Cemex S.A.B. DE C.V. (NY: CX )

6.900 USD UNCHANGED
Streaming Delayed Price Updated: 5:38 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.730 4.730 4.530 4.600 7,268,209 -0.08(-1.71%)
Nov 27, 2020 4.710 4.750 4.610 4.680 3,009,000 -0.02(-0.43%)
Nov 25, 2020 4.750 4.800 4.670 4.700 7,833,300 -0.18(-3.69%)
Nov 24, 2020 4.690 4.910 4.650 4.880 8,825,471 +0.26(+5.63%)
Nov 23, 2020 4.670 4.700 4.610 4.620 3,691,621 +0.00(+0.00%)
Nov 20, 2020 4.610 4.700 4.560 4.620 6,201,600 -0.06(-1.28%)
Nov 19, 2020 4.800 4.840 4.680 4.680 4,645,546 -0.15(-3.11%)
Nov 18, 2020 4.690 4.880 4.680 4.830 12,297,525 +0.18(+3.87%)
Nov 17, 2020 4.450 4.650 4.450 4.650 7,313,801 +0.15(+3.33%)
Nov 16, 2020 4.540 4.585 4.470 4.500 6,942,681 +0.06(+1.35%)
Nov 13, 2020 4.410 4.480 4.370 4.440 5,576,800 +0.08(+1.83%)
Nov 12, 2020 4.470 4.600 4.360 4.360 5,904,381 -0.15(-3.33%)
Nov 11, 2020 4.580 4.590 4.440 4.510 7,562,767 -0.05(-1.10%)
Nov 10, 2020 4.250 4.570 4.250 4.560 9,798,691 +0.27(+6.29%)
Nov 09, 2020 4.210 4.300 4.170 4.290 14,394,415 +0.27(+6.72%)
Nov 06, 2020 4.180 4.200 3.960 4.020 8,485,800 -0.11(-2.66%)
Nov 05, 2020 4.070 4.150 4.050 4.130 10,030,820 +0.12(+2.99%)
Nov 04, 2020 4.270 4.270 4.000 4.010 20,236,363 -0.25(-5.87%)
Nov 03, 2020 4.230 4.290 4.170 4.260 13,560,309 +0.10(+2.40%)
Nov 02, 2020 4.150 4.260 4.140 4.160 14,070,572 +0.01(+0.24%)
Oct 30, 2020 3.930 4.180 3.910 4.150 17,672,400 +0.17(+4.27%)
Oct 29, 2020 3.900 4.020 3.850 3.980 5,850,009 +0.06(+1.53%)
Oct 28, 2020 4.010 4.020 3.820 3.920 5,927,888 -0.06(-1.51%)
Oct 27, 2020 4.080 4.090 3.930 3.980 3,368,251 -0.11(-2.69%)
Oct 26, 2020 4.120 4.170 4.060 4.090 3,136,986 -0.10(-2.39%)
Oct 23, 2020 4.240 4.260 4.160 4.190 1,840,900 -0.03(-0.71%)
Oct 22, 2020 4.260 4.260 4.160 4.220 4,804,922 -0.01(-0.24%)
Oct 21, 2020 4.200 4.310 4.190 4.230 7,897,443 +0.03(+0.71%)
Oct 20, 2020 4.040 4.260 4.040 4.200 7,380,571 +0.15(+3.70%)
Oct 19, 2020 4.130 4.150 4.020 4.050 2,944,358 -0.05(-1.22%)
Oct 16, 2020 4.140 4.200 4.080 4.100 4,091,000 -0.03(-0.73%)
Oct 15, 2020 3.910 4.150 3.897 4.130 9,844,252 +0.14(+3.51%)
Oct 14, 2020 3.880 4.010 3.875 3.990 6,197,294 +0.10(+2.57%)
Oct 13, 2020 3.970 3.970 3.870 3.890 3,495,326 -0.09(-2.26%)
Oct 12, 2020 4.050 4.080 3.950 3.980 4,892,143 -0.07(-1.73%)
Oct 09, 2020 4.100 4.100 4.030 4.050 6,317,300 -0.04(-0.98%)
Oct 08, 2020 3.940 4.090 3.900 4.090 9,237,043 +0.21(+5.41%)
Oct 07, 2020 3.920 3.980 3.860 3.880 7,403,906 +0.04(+1.04%)
Oct 06, 2020 4.030 4.030 3.840 3.840 5,325,669 -0.13(-3.27%)
Oct 05, 2020 3.910 3.990 3.800 3.970 12,882,086 +0.20(+5.31%)
Oct 02, 2020 3.640 3.800 3.602 3.770 3,515,200 +0.05(+1.34%)
Oct 01, 2020 3.820 3.860 3.672 3.720 2,483,868 -0.08(-2.11%)
Sep 30, 2020 3.620 3.840 3.620 3.800 7,422,106 +0.18(+4.97%)
Sep 29, 2020 3.720 3.720 3.620 3.620 3,017,636 -0.10(-2.69%)
Sep 28, 2020 3.640 3.740 3.610 3.720 5,320,561 +0.13(+3.62%)
Sep 25, 2020 3.540 3.610 3.450 3.590 6,511,700 +0.03(+0.84%)
Sep 24, 2020 3.490 3.620 3.440 3.560 9,336,117 +0.03(+0.85%)
Sep 23, 2020 3.670 3.680 3.530 3.530 6,265,273 -0.14(-3.81%)
Sep 22, 2020 3.670 3.725 3.620 3.670 4,488,212 +0.02(+0.55%)
Sep 21, 2020 3.710 3.730 3.590 3.650 5,460,608 -0.18(-4.70%)
Sep 18, 2020 3.900 3.940 3.800 3.830 9,392,300 -0.07(-1.79%)
Sep 17, 2020 3.930 3.980 3.890 3.900 8,888,670 -0.09(-2.26%)
Sep 16, 2020 3.950 4.180 3.940 3.990 13,011,471 +0.00(+0.00%)
Sep 15, 2020 4.030 4.155 3.980 3.990 8,149,285 +0.05(+1.27%)
Sep 14, 2020 3.850 3.960 3.810 3.940 7,237,168 +0.15(+3.96%)
Sep 11, 2020 3.560 3.870 3.550 3.790 19,208,900 +0.29(+8.29%)
Sep 10, 2020 3.200 3.570 3.200 3.500 18,874,578 +0.28(+8.70%)
Sep 09, 2020 3.170 3.260 3.135 3.220 8,178,090 +0.10(+3.21%)
Sep 08, 2020 3.140 3.180 3.080 3.120 13,106,110 -0.06(-1.89%)
Sep 04, 2020 3.180 3.230 3.090 3.180 4,913,400 +0.04(+1.27%)
Sep 03, 2020 3.290 3.300 3.110 3.140 9,080,842 -0.14(-4.27%)
Sep 02, 2020 3.300 3.320 3.205 3.280 7,053,340 -0.01(-0.30%)
Sep 01, 2020 3.230 3.320 3.220 3.290 7,815,061 +0.08(+2.49%)
Aug 31, 2020 3.380 3.380 3.195 3.210 5,582,374 -0.18(-5.31%)
Aug 28, 2020 3.430 3.495 3.370 3.390 5,844,100 -0.02(-0.59%)
Aug 27, 2020 3.470 3.500 3.370 3.410 6,818,950 -0.09(-2.57%)
Aug 26, 2020 3.530 3.530 3.470 3.500 5,068,438 -0.04(-1.13%)
Aug 25, 2020 3.490 3.550 3.463 3.540 3,476,265 +0.04(+1.14%)
Aug 24, 2020 3.510 3.530 3.440 3.500 2,624,575 +0.04(+1.16%)
Aug 21, 2020 3.470 3.490 3.420 3.460 5,163,000 -0.03(-0.86%)
Aug 20, 2020 3.380 3.530 3.340 3.490 10,235,207 +0.11(+3.25%)
Aug 19, 2020 3.450 3.460 3.370 3.380 4,349,140 -0.08(-2.31%)
Aug 18, 2020 3.550 3.550 3.410 3.460 6,822,214 -0.09(-2.54%)
Aug 17, 2020 3.460 3.560 3.425 3.550 5,913,767 +0.14(+4.11%)
Aug 14, 2020 3.370 3.460 3.350 3.410 4,059,400 +0.05(+1.49%)
Aug 13, 2020 3.340 3.390 3.340 3.360 4,995,338 +0.02(+0.60%)
Aug 12, 2020 3.400 3.400 3.320 3.340 6,348,477 -0.04(-1.18%)
Aug 11, 2020 3.420 3.440 3.340 3.380 4,815,083 +0.02(+0.60%)
Aug 10, 2020 3.350 3.400 3.325 3.360 3,307,400 +0.06(+1.82%)
Aug 07, 2020 3.240 3.330 3.220 3.300 2,976,300 +0.01(+0.30%)
Aug 06, 2020 3.250 3.340 3.250 3.290 3,720,978 +0.01(+0.30%)
Aug 05, 2020 3.200 3.310 3.200 3.280 3,801,595 +0.10(+3.14%)
Aug 04, 2020 3.090 3.200 3.090 3.180 5,259,022 +0.06(+1.92%)
Aug 03, 2020 3.060 3.160 3.050 3.120 4,275,683 +0.06(+1.96%)
Jul 31, 2020 3.100 3.110 3.000 3.060 14,728,600 -0.07(-2.24%)
Jul 30, 2020 3.110 3.130 3.060 3.130 9,740,662 -0.03(-0.95%)
Jul 29, 2020 3.110 3.180 3.070 3.160 4,269,963 +0.07(+2.27%)
Jul 28, 2020 3.140 3.190 3.060 3.090 7,167,299 -0.08(-2.52%)
Jul 27, 2020 2.950 3.170 2.910 3.170 11,619,281 +0.34(+12.01%)
Jul 24, 2020 2.810 2.850 2.770 2.830 3,497,900 +0.02(+0.71%)
Jul 23, 2020 2.830 2.860 2.790 2.810 3,133,176 -0.02(-0.71%)
Jul 22, 2020 2.830 2.890 2.820 2.830 3,437,890 +0.00(+0.00%)
Jul 21, 2020 2.870 2.900 2.820 2.830 5,745,366 +0.03(+1.07%)
Jul 20, 2020 2.840 2.874 2.790 2.800 3,469,707 -0.04(-1.41%)
Jul 17, 2020 2.950 2.950 2.840 2.840 3,613,600 -0.06(-2.07%)
Jul 16, 2020 2.900 2.940 2.850 2.900 5,410,329 +0.01(+0.35%)
Jul 15, 2020 2.850 2.935 2.830 2.890 9,646,248 +0.14(+5.09%)
Jul 14, 2020 2.720 2.790 2.670 2.750 9,636,143 +0.02(+0.73%)
Jul 13, 2020 2.670 2.790 2.640 2.730 9,522,759 +0.09(+3.41%)
Jul 10, 2020 2.690 2.700 2.610 2.640 7,862,400 -0.01(-0.38%)
Jul 09, 2020 2.760 2.790 2.650 2.650 5,209,168 -0.10(-3.64%)
Jul 08, 2020 2.780 2.820 2.730 2.750 9,014,923 -0.03(-1.08%)
Jul 07, 2020 2.850 2.870 2.780 2.780 5,251,736 -0.09(-3.14%)
Jul 06, 2020 2.900 2.920 2.850 2.870 6,727,752 +0.05(+1.77%)
Jul 02, 2020 2.800 2.910 2.800 2.820 10,327,200 +0.07(+2.55%)
Jul 01, 2020 2.870 2.930 2.690 2.750 16,904,825 -0.13(-4.51%)
Jun 30, 2020 2.810 2.880 2.770 2.880 4,641,583 +0.04(+1.41%)
Jun 29, 2020 2.770 2.845 2.730 2.840 3,092,286 +0.10(+3.65%)
Jun 26, 2020 2.840 2.840 2.740 2.740 10,524,600 -0.14(-4.86%)
Jun 25, 2020 2.710 2.880 2.690 2.880 14,013,395 +0.11(+3.97%)
Jun 24, 2020 2.850 2.870 2.760 2.770 7,575,121 -0.11(-3.82%)
Jun 23, 2020 2.950 2.990 2.870 2.880 7,481,546 -0.05(-1.71%)
Jun 22, 2020 2.870 2.950 2.820 2.930 5,176,136 +0.07(+2.45%)
Jun 19, 2020 3.010 3.060 2.770 2.860 14,527,500 -0.06(-2.05%)
Jun 18, 2020 2.790 2.960 2.760 2.920 17,496,723 +0.08(+2.82%)
Jun 17, 2020 2.880 2.920 2.790 2.840 6,081,876 +0.00(+0.00%)
Jun 16, 2020 2.840 3.100 2.820 2.840 18,913,342 +0.15(+5.58%)
Jun 15, 2020 2.740 2.780 2.660 2.690 5,288,595 -0.16(-5.61%)
Jun 12, 2020 2.810 2.850 2.710 2.850 11,669,400 +0.24(+9.20%)
Jun 11, 2020 2.590 2.650 2.410 2.610 15,389,500 -0.15(-5.43%)
Jun 10, 2020 2.900 2.930 2.760 2.760 6,866,577 -0.15(-5.15%)
Jun 09, 2020 3.020 3.100 2.910 2.910 8,321,416 -0.23(-7.32%)
Jun 08, 2020 3.090 3.150 2.980 3.140 6,160,903 +0.12(+3.97%)
Jun 05, 2020 2.990 3.090 2.910 3.020 10,697,600 +0.16(+5.59%)
Jun 04, 2020 2.910 2.960 2.810 2.860 7,536,305 -0.07(-2.39%)
Jun 03, 2020 2.810 2.950 2.810 2.930 11,507,247 +0.18(+6.55%)
Jun 02, 2020 2.480 2.750 2.480 2.750 15,207,572 +0.29(+11.79%)
Jun 01, 2020 2.380 2.470 2.360 2.460 6,423,557 +0.06(+2.50%)
May 29, 2020 2.400 2.410 2.353 2.400 7,030,600 -0.01(-0.41%)
May 28, 2020 2.480 2.480 2.330 2.410 7,609,942 -0.01(-0.41%)
May 27, 2020 2.280 2.430 2.260 2.420 11,781,798 +0.19(+8.52%)
May 26, 2020 2.190 2.290 2.163 2.230 14,616,234 +0.11(+5.19%)
May 22, 2020 2.170 2.180 2.090 2.120 2,993,900 -0.04(-1.85%)
May 21, 2020 2.100 2.210 2.090 2.160 6,246,093 +0.05(+2.37%)
May 20, 2020 2.050 2.140 2.010 2.110 16,816,295 +0.12(+6.03%)
May 19, 2020 2.040 2.070 1.980 1.990 14,539,433 -0.05(-2.45%)
May 18, 2020 2.040 2.070 1.990 2.040 15,356,967 +0.09(+4.62%)
May 15, 2020 1.900 1.980 1.870 1.950 8,014,000 +0.02(+1.04%)
May 14, 2020 1.930 1.990 1.850 1.930 8,200,321 +0.00(+0.00%)
May 13, 2020 2.090 2.110 1.890 1.930 14,026,045 -0.18(-8.53%)
May 12, 2020 2.180 2.210 2.090 2.110 6,449,577 -0.07(-3.21%)
May 11, 2020 2.160 2.200 2.140 2.180 4,289,972 -0.03(-1.36%)
May 08, 2020 2.170 2.220 2.160 2.210 5,285,700 +0.08(+3.76%)
May 07, 2020 2.120 2.170 2.110 2.130 4,393,457 +0.05(+2.40%)
May 06, 2020 2.210 2.210 2.080 2.080 5,919,461 -0.12(-5.45%)
May 05, 2020 2.190 2.280 2.145 2.200 8,742,409 +0.05(+2.33%)
May 04, 2020 2.020 2.175 1.960 2.150 7,089,433 +0.10(+4.88%)
May 01, 2020 2.080 2.140 1.970 2.050 4,509,000 -0.07(-3.30%)
Apr 30, 2020 2.250 2.250 2.090 2.120 9,864,791 -0.11(-4.93%)
Apr 29, 2020 2.160 2.240 2.150 2.230 13,925,181 +0.14(+6.70%)
Apr 28, 2020 1.990 2.390 1.980 2.090 19,401,248 +0.16(+8.29%)
Apr 27, 2020 1.960 1.960 1.850 1.930 13,933,550 +0.07(+3.76%)
Apr 24, 2020 1.940 1.970 1.850 1.860 10,738,300 -0.06(-3.12%)
Apr 23, 2020 1.990 2.000 1.900 1.920 11,198,569 -0.02(-1.03%)
Apr 22, 2020 2.040 2.090 1.930 1.940 15,966,695 -0.03(-1.52%)
Apr 21, 2020 2.070 2.080 1.940 1.970 9,584,434 -0.13(-6.19%)
Apr 20, 2020 2.140 2.170 2.065 2.100 7,540,624 -0.07(-3.23%)
Apr 17, 2020 2.070 2.195 2.005 2.170 11,168,600 +0.19(+9.60%)
Apr 16, 2020 2.070 2.090 1.950 1.980 8,955,688 -0.08(-3.88%)
Apr 15, 2020 2.010 2.080 1.950 2.060 7,280,681 -0.05(-2.37%)
Apr 14, 2020 2.240 2.240 2.070 2.110 7,801,714 -0.08(-3.65%)
Apr 13, 2020 2.360 2.480 2.140 2.190 8,535,756 -0.06(-2.67%)
Apr 09, 2020 2.180 2.400 2.180 2.250 8,200,200 +0.13(+6.13%)
Apr 08, 2020 2.080 2.140 2.010 2.120 8,021,619 +0.06(+2.91%)
Apr 07, 2020 2.100 2.210 2.020 2.060 13,859,147 +0.11(+5.64%)
Apr 06, 2020 1.830 1.950 1.800 1.950 9,832,916 +0.21(+12.07%)
Apr 03, 2020 1.870 1.900 1.660 1.740 11,285,900 -0.14(-7.45%)
Apr 02, 2020 1.900 1.990 1.820 1.880 9,352,906 -0.03(-1.57%)
Apr 01, 2020 2.060 2.110 1.910 1.910 9,728,302 -0.21(-9.91%)
Mar 31, 2020 1.870 2.180 1.820 2.120 21,690,992 +0.29(+15.85%)
Mar 30, 2020 1.860 1.880 1.790 1.830 8,831,057 -0.02(-1.08%)
Mar 27, 2020 1.930 1.930 1.830 1.850 12,088,900 -0.14(-7.04%)
Mar 26, 2020 1.760 2.025 1.750 1.990 13,591,132 +0.26(+15.03%)
Mar 25, 2020 1.790 1.910 1.720 1.730 14,834,127 -0.02(-1.14%)
Mar 24, 2020 1.740 1.830 1.680 1.750 7,759,530 +0.12(+7.36%)
Mar 23, 2020 1.760 1.790 1.550 1.630 10,032,284 -0.10(-5.78%)
Mar 20, 2020 1.920 1.960 1.720 1.730 15,812,300 -0.13(-6.99%)
Mar 19, 2020 2.000 2.040 1.820 1.860 8,012,427 -0.13(-6.53%)
Mar 18, 2020 2.010 2.160 1.900 1.990 13,339,330 -0.18(-8.29%)
Mar 17, 2020 2.000 2.340 1.795 2.170 22,669,666 +0.24(+12.44%)
Mar 16, 2020 2.010 2.260 1.880 1.930 7,132,549 -0.53(-21.54%)
Mar 13, 2020 2.480 2.550 2.330 2.460 11,567,800 +0.11(+4.68%)
Mar 12, 2020 2.450 2.500 2.250 2.350 16,416,984 -0.25(-9.62%)
Mar 11, 2020 2.620 2.690 2.575 2.600 15,369,178 -0.11(-4.06%)
Mar 10, 2020 2.710 2.740 2.610 2.710 19,072,433 +0.15(+5.86%)
Mar 09, 2020 2.650 2.860 2.530 2.560 10,052,329 -0.36(-12.33%)
Mar 06, 2020 3.080 3.100 2.900 2.920 10,885,600 -0.27(-8.46%)
Mar 05, 2020 3.370 3.390 3.120 3.190 6,432,893 -0.28(-8.07%)
Mar 04, 2020 3.490 3.520 3.350 3.470 4,912,006 +0.05(+1.46%)
Mar 03, 2020 3.360 3.595 3.310 3.420 18,669,306 +0.04(+1.18%)
Mar 02, 2020 3.320 3.420 3.230 3.380 11,460,634 +0.10(+3.05%)
Feb 28, 2020 3.110 3.300 3.014 3.280 13,112,000 +0.05(+1.55%)
Feb 27, 2020 3.300 3.420 3.160 3.230 15,668,944 -0.15(-4.44%)
Feb 26, 2020 3.660 3.690 3.370 3.380 21,933,039 -0.26(-7.14%)
Feb 25, 2020 3.750 3.770 3.620 3.640 9,531,023 -0.10(-2.67%)
Feb 24, 2020 3.650 3.800 3.620 3.740 22,921,529 -0.05(-1.32%)
Feb 21, 2020 3.710 3.825 3.700 3.790 8,422,100 +0.05(+1.34%)
Feb 20, 2020 3.780 3.820 3.720 3.740 8,533,137 -0.04(-1.06%)
Feb 19, 2020 3.810 3.810 3.690 3.780 15,685,805 +0.00(+0.00%)
Feb 18, 2020 3.870 3.920 3.760 3.780 9,238,459 -0.12(-3.08%)
Feb 14, 2020 3.950 4.020 3.860 3.900 5,730,800 -0.05(-1.27%)
Feb 13, 2020 4.120 4.140 3.880 3.950 15,467,753 -0.17(-4.13%)
Feb 12, 2020 4.160 4.180 4.040 4.120 22,521,241 -0.23(-5.29%)
Feb 11, 2020 4.160 4.350 4.130 4.350 17,188,642 +0.20(+4.82%)
Feb 10, 2020 4.170 4.210 4.120 4.150 2,193,363 -0.03(-0.72%)
Feb 07, 2020 4.160 4.215 4.120 4.180 2,742,300 -0.01(-0.24%)
Feb 06, 2020 4.210 4.240 4.130 4.190 3,276,767 +0.00(+0.00%)
Feb 05, 2020 4.320 4.330 4.170 4.190 4,765,789 -0.09(-2.10%)
Feb 04, 2020 4.230 4.300 4.200 4.280 9,315,863 +0.06(+1.42%)
Feb 03, 2020 4.070 4.220 4.050 4.220 6,591,437 +0.18(+4.46%)
Jan 31, 2020 4.170 4.180 4.030 4.040 7,168,300 -0.16(-3.81%)
Jan 30, 2020 4.200 4.240 4.110 4.200 6,336,085 -0.07(-1.64%)
Jan 29, 2020 4.370 4.370 4.210 4.270 15,948,911 -0.08(-1.84%)
Jan 28, 2020 4.160 4.370 4.160 4.350 8,751,253 +0.20(+4.82%)
Jan 27, 2020 4.100 4.180 4.040 4.150 9,134,315 -0.07(-1.66%)
Jan 24, 2020 4.260 4.275 4.190 4.220 9,452,000 -0.02(-0.47%)
Jan 23, 2020 4.170 4.250 4.090 4.240 9,381,775 +0.00(+0.00%)
Jan 22, 2020 4.170 4.330 4.150 4.240 11,424,252 +0.10(+2.42%)
Jan 21, 2020 4.170 4.210 4.080 4.140 12,075,960 -0.07(-1.66%)
Jan 17, 2020 3.990 4.245 3.945 4.210 17,089,200 +0.29(+7.40%)
Jan 16, 2020 3.730 3.940 3.700 3.920 16,059,022 +0.22(+5.95%)
Jan 15, 2020 3.770 3.830 3.700 3.700 6,059,715 -0.12(-3.14%)
Jan 14, 2020 3.810 3.840 3.790 3.820 2,609,430 -0.01(-0.26%)
Jan 13, 2020 3.830 3.850 3.800 3.830 5,593,430 +0.00(+0.00%)
Jan 10, 2020 3.800 3.870 3.790 3.830 5,956,000 +0.03(+0.79%)
Jan 09, 2020 3.860 3.880 3.750 3.800 5,904,729 -0.04(-1.04%)
Jan 08, 2020 3.780 3.870 3.760 3.840 3,804,800 +0.08(+2.13%)
Jan 07, 2020 3.840 3.840 3.720 3.760 5,000,602 -0.08(-2.08%)
Jan 06, 2020 3.780 3.840 3.760 3.840 3,012,567 +0.04(+1.05%)
Jan 03, 2020 3.780 3.850 3.770 3.800 2,861,600 -0.04(-1.04%)
Jan 02, 2020 3.810 3.880 3.800 3.840 2,661,930 +0.06(+1.59%)
Dec 31, 2019 3.770 3.820 3.750 3.780 2,643,700 -0.01(-0.26%)
Dec 30, 2019 3.850 3.880 3.740 3.790 4,111,626 -0.06(-1.56%)
Dec 27, 2019 3.900 3.920 3.840 3.850 3,665,700 -0.04(-1.03%)
Dec 26, 2019 3.840 3.910 3.820 3.890 2,772,553 +0.05(+1.30%)
Dec 24, 2019 3.870 3.880 3.820 3.840 1,166,400 -0.03(-0.78%)
Dec 23, 2019 3.840 3.890 3.810 3.870 4,295,171 +0.05(+1.31%)
Dec 20, 2019 3.890 3.910 3.810 3.820 3,768,700 -0.05(-1.29%)
Dec 19, 2019 3.900 3.950 3.860 3.870 6,787,025 -0.02(-0.51%)
Dec 18, 2019 3.780 3.900 3.750 3.890 10,420,837 +0.11(+2.91%)
Dec 17, 2019 3.790 3.820 3.740 3.780 4,972,199 -0.03(-0.79%)
Dec 16, 2019 3.760 3.830 3.760 3.810 4,402,425 +0.05(+1.33%)
Dec 13, 2019 3.690 3.780 3.690 3.760 5,456,400 +0.04(+1.08%)
Dec 12, 2019 3.670 3.790 3.670 3.720 4,138,908 +0.06(+1.64%)
Dec 11, 2019 3.600 3.705 3.570 3.660 3,898,677 +0.08(+2.23%)
Dec 10, 2019 3.560 3.615 3.520 3.580 8,659,491 +0.01(+0.28%)
Dec 09, 2019 3.500 3.580 3.500 3.570 3,981,634 +0.04(+1.13%)
Dec 06, 2019 3.610 3.640 3.520 3.530 4,304,500 -0.08(-2.22%)
Dec 05, 2019 3.570 3.660 3.550 3.610 2,902,925 +0.07(+1.98%)
Dec 04, 2019 3.520 3.600 3.520 3.540 8,831,487 +0.02(+0.57%)
Dec 03, 2019 3.600 3.610 3.520 3.520 4,480,245 -0.11(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.