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

6.215 +0.085 (+1.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.652 4.721 4.624 4.721 1,416,650 +0.05(+1.16%)
Nov 26, 2003 4.689 4.700 4.655 4.667 1,426,821 -0.01(-0.32%)
Nov 25, 2003 4.530 4.667 4.521 4.682 2,497,138 +0.13(+2.79%)
Nov 24, 2003 4.540 4.588 4.487 4.555 2,403,997 +0.01(+0.16%)
Nov 21, 2003 4.577 4.577 4.512 4.547 2,051,775 -0.04(-0.86%)
Nov 20, 2003 4.652 4.736 4.586 4.586 1,419,862 -0.08(-1.76%)
Nov 19, 2003 4.726 4.726 4.633 4.668 2,623,734 -0.07(-1.54%)
Nov 18, 2003 4.715 4.754 4.715 4.741 1,025,352 +0.04(+0.87%)
Nov 17, 2003 4.693 4.730 4.668 4.700 1,729,261 -0.04(-0.75%)
Nov 14, 2003 4.810 4.810 4.741 4.736 1,959,169 -0.07(-1.40%)
Nov 13, 2003 4.655 4.810 4.633 4.803 4,518,669 +0.14(+3.00%)
Nov 12, 2003 4.558 4.667 4.558 4.663 1,784,396 +0.08(+1.84%)
Nov 11, 2003 4.616 4.616 4.579 4.579 2,023,404 -0.05(-1.05%)
Nov 10, 2003 4.652 4.659 4.620 4.627 2,164,186 -0.03(-0.68%)
Nov 07, 2003 4.738 4.745 4.654 4.659 1,989,681 -0.09(-1.89%)
Nov 06, 2003 4.659 4.749 4.659 4.749 1,613,370 +0.07(+1.56%)
Nov 05, 2003 4.633 4.698 4.611 4.676 1,640,670 +0.00(+0.00%)
Nov 04, 2003 4.642 4.706 4.616 4.676 3,159,302 +0.02(+0.44%)
Nov 03, 2003 4.484 4.639 4.506 4.655 4,337,465 +0.17(+3.83%)
Oct 31, 2003 4.442 4.510 4.427 4.484 1,861,746 +0.04(+0.93%)
Oct 30, 2003 4.437 4.465 4.383 4.442 1,625,682 +0.04(+0.93%)
Oct 29, 2003 4.446 4.456 4.396 4.401 1,909,387 -0.02(-0.51%)
Oct 28, 2003 4.446 4.450 4.399 4.424 2,645,681 -0.00(-0.08%)
Oct 27, 2003 4.437 4.480 4.418 4.427 1,678,141 -0.02(-0.42%)
Oct 24, 2003 4.353 4.456 4.338 4.446 5,523,413 +0.09(+2.06%)
Oct 23, 2003 4.420 4.431 4.353 4.356 2,829,019 -0.07(-1.52%)
Oct 22, 2003 4.427 4.435 4.390 4.424 8,208,974 -0.02(-0.42%)
Oct 21, 2003 4.435 4.461 4.392 4.442 3,124,233 +0.01(+0.34%)
Oct 20, 2003 4.399 4.422 4.399 4.427 4,680,595 +0.04(+0.85%)
Oct 17, 2003 4.353 4.427 4.381 4.390 25,724,004 +0.04(+0.86%)
Oct 16, 2003 4.325 4.371 4.310 4.353 3,549,522 +0.02(+0.39%)
Oct 15, 2003 4.343 4.343 4.300 4.336 2,567,529 -0.01(-0.13%)
Oct 14, 2003 4.409 4.411 4.308 4.342 3,479,934 -0.10(-2.23%)
Oct 13, 2003 4.465 4.472 4.444 4.441 1,685,635 -0.02(-0.54%)
Oct 10, 2003 4.427 4.478 4.427 4.465 1,473,659 +0.01(+0.21%)
Oct 09, 2003 4.512 4.521 4.446 4.456 2,753,543 +0.06(+1.32%)
Oct 08, 2003 4.386 4.454 4.381 4.398 1,365,530 +0.03(+0.64%)
Oct 07, 2003 4.353 4.405 4.334 4.370 2,261,877 +0.02(+0.39%)
Oct 06, 2003 4.446 4.446 4.330 4.353 3,051,165 -0.11(-2.39%)
Oct 03, 2003 4.534 4.560 4.446 4.459 2,266,695 -0.07(-1.65%)
Oct 02, 2003 4.609 4.612 4.469 4.534 6,431,001 -0.23(-4.79%)
Oct 01, 2003 4.661 4.805 4.661 4.762 2,066,495 +0.10(+2.16%)
Sep 30, 2003 4.700 4.723 4.627 4.661 999,122 -0.04(-0.83%)
Sep 29, 2003 4.618 4.708 4.618 4.700 831,041 +0.07(+1.57%)
Sep 26, 2003 4.644 4.667 4.622 4.627 813,911 -0.02(-0.52%)
Sep 25, 2003 4.704 4.691 4.650 4.652 1,169,613 -0.05(-1.11%)
Sep 24, 2003 4.734 4.773 4.706 4.704 937,296 -0.03(-0.71%)
Sep 23, 2003 4.781 4.805 4.698 4.738 781,259 -0.06(-1.32%)
Sep 22, 2003 4.809 4.818 4.782 4.801 1,495,338 -0.03(-0.70%)
Sep 19, 2003 4.857 4.885 4.816 4.835 1,498,550 -0.02(-0.38%)
Sep 18, 2003 4.820 4.853 4.803 4.853 926,055 +0.04(+0.93%)
Sep 17, 2003 4.844 4.844 4.786 4.809 1,199,322 -0.05(-0.96%)
Sep 16, 2003 4.809 4.870 4.837 4.855 869,046 +0.05(+0.97%)
Sep 15, 2003 4.810 4.842 4.801 4.809 1,827,487 +0.03(+0.55%)
Sep 12, 2003 4.792 4.797 4.745 4.782 1,828,023 +0.04(+0.79%)
Sep 11, 2003 4.782 4.801 4.685 4.745 1,559,306 -0.05(-0.97%)
Sep 10, 2003 4.820 4.833 4.747 4.792 1,197,181 -0.03(-0.66%)
Sep 09, 2003 4.881 4.885 4.820 4.824 904,108 -0.06(-1.15%)
Sep 08, 2003 4.848 4.895 4.838 4.880 1,345,992 +0.06(+1.32%)
Sep 05, 2003 4.812 4.855 4.773 4.816 1,314,677 +0.01(+0.12%)
Sep 04, 2003 4.764 4.837 4.745 4.810 1,612,032 +0.03(+0.59%)
Sep 03, 2003 4.736 4.796 4.719 4.782 1,892,793 +0.08(+1.79%)
Sep 02, 2003 4.670 4.698 4.605 4.698 2,941,430 +0.03(+0.60%)
Aug 29, 2003 4.599 4.676 4.594 4.670 2,294,262 +0.07(+1.63%)
Aug 28, 2003 4.596 4.605 4.558 4.596 1,510,862 -0.02(-0.36%)
Aug 27, 2003 4.605 4.614 4.577 4.612 1,323,777 +0.02(+0.49%)
Aug 26, 2003 4.639 4.648 4.571 4.590 1,256,330 -0.06(-1.36%)
Aug 25, 2003 4.698 4.698 4.633 4.654 740,576 -0.04(-0.88%)
Aug 22, 2003 4.689 4.704 4.670 4.695 1,698,749 +0.01(+0.32%)
Aug 21, 2003 4.655 4.689 4.648 4.680 2,035,181 +0.03(+0.56%)
Aug 20, 2003 4.668 4.668 4.624 4.654 2,505,435 -0.01(-0.32%)
Aug 19, 2003 4.540 4.670 4.521 4.668 6,317,251 +0.16(+3.44%)
Aug 18, 2003 4.418 4.519 4.418 4.513 1,299,689 +0.08(+1.86%)
Aug 15, 2003 4.403 4.444 4.403 4.431 172,899 +0.03(+0.64%)
Aug 14, 2003 4.371 4.442 4.366 4.403 835,591 +0.02(+0.55%)
Aug 13, 2003 4.366 4.390 4.358 4.379 902,770 +0.02(+0.51%)
Aug 12, 2003 4.334 4.368 4.330 4.356 1,001,799 +0.01(+0.34%)
Aug 11, 2003 4.353 4.399 4.317 4.342 619,065 +0.01(+0.35%)
Aug 08, 2003 4.373 4.388 4.306 4.327 794,373 -0.01(-0.22%)
Aug 07, 2003 4.343 4.362 4.300 4.336 833,182 -0.01(-0.17%)
Aug 06, 2003 4.325 4.371 4.315 4.343 1,047,299 +0.02(+0.43%)
Aug 05, 2003 4.334 4.390 4.302 4.325 1,369,277 +0.02(+0.43%)
Aug 04, 2003 4.381 4.381 4.299 4.306 1,175,234 -0.08(-1.79%)
Aug 01, 2003 4.409 4.409 4.347 4.385 1,184,869 -0.02(-0.55%)
Jul 31, 2003 4.381 4.424 4.381 4.409 1,009,293 +0.04(+0.94%)
Jul 30, 2003 4.353 4.399 4.336 4.368 806,150 +0.02(+0.56%)
Jul 29, 2003 4.370 4.399 4.330 4.343 1,086,375 -0.02(-0.56%)
Jul 28, 2003 4.390 4.409 4.360 4.368 1,142,046 -0.05(-1.10%)
Jul 25, 2003 4.399 4.429 4.343 4.416 1,518,088 -0.00(-0.04%)
Jul 24, 2003 4.353 4.437 4.353 4.418 1,754,420 +0.06(+1.37%)
Jul 23, 2003 4.394 4.394 4.315 4.358 1,392,830 -0.04(-0.93%)
Jul 22, 2003 4.399 4.418 4.371 4.399 2,201,121 +0.04(+0.90%)
Jul 21, 2003 4.390 4.390 4.315 4.360 1,310,663 -0.02(-0.51%)
Jul 18, 2003 4.347 4.390 4.304 4.383 1,242,680 +0.08(+1.82%)
Jul 17, 2003 4.287 4.319 4.271 4.304 926,858 +0.03(+0.61%)
Jul 16, 2003 4.284 4.297 4.261 4.278 823,279 -0.01(-0.13%)
Jul 15, 2003 4.315 4.325 4.263 4.284 2,547,991 -0.04(-0.95%)
Jul 14, 2003 4.261 4.336 4.261 4.325 2,032,504 +0.06(+1.49%)
Jul 11, 2003 4.286 4.293 4.248 4.261 843,888 -0.02(-0.52%)
Jul 10, 2003 4.287 4.293 4.231 4.284 961,117 -0.02(-0.48%)
Jul 09, 2003 4.287 4.315 4.241 4.304 1,481,688 +0.02(+0.44%)
Jul 08, 2003 4.237 4.297 4.218 4.286 1,234,116 +0.06(+1.41%)
Jul 07, 2003 4.222 4.280 4.222 4.226 1,481,421 +0.01(+0.36%)
Jul 03, 2003 4.185 4.216 4.138 4.211 536,898 +0.01(+0.36%)
Jul 02, 2003 4.222 4.246 4.185 4.196 1,216,719 -0.01(-0.31%)
Jul 01, 2003 4.166 4.222 4.121 4.209 678,215 +0.04(+1.08%)
Jun 30, 2003 4.194 4.201 4.158 4.164 985,473 -0.01(-0.31%)
Jun 27, 2003 4.155 4.203 4.147 4.177 1,034,987 +0.02(+0.54%)
Jun 26, 2003 4.129 4.172 4.091 4.155 1,083,966 +0.04(+0.95%)
Jun 25, 2003 4.106 4.175 4.086 4.116 2,213,165 +0.02(+0.41%)
Jun 24, 2003 4.129 4.130 4.037 4.099 2,172,751 -0.03(-0.72%)
Jun 23, 2003 4.188 4.188 4.087 4.129 1,619,794 -0.06(-1.43%)
Jun 20, 2003 4.196 4.222 4.166 4.188 810,432 -0.01(-0.18%)
Jun 19, 2003 4.213 4.220 4.162 4.196 1,899,484 +0.08(+1.86%)
Jun 18, 2003 4.175 4.179 4.114 4.119 938,099 -0.06(-1.34%)
Jun 17, 2003 4.125 4.213 4.110 4.175 2,403,462 +0.06(+1.45%)
Jun 16, 2003 4.091 4.145 4.091 4.116 1,431,906 -0.00(-0.09%)
Jun 13, 2003 4.188 4.209 4.119 4.119 1,216,719 -0.07(-1.56%)
Jun 12, 2003 4.203 4.213 4.158 4.185 2,647,287 -0.01(-0.22%)
Jun 11, 2003 4.147 4.194 4.132 4.194 2,467,429 -0.04(-0.93%)
Jun 10, 2003 4.231 4.243 4.166 4.233 1,514,074 +0.05(+1.30%)
Jun 09, 2003 4.192 4.200 4.138 4.179 2,240,733 -0.01(-0.36%)
Jun 06, 2003 4.194 4.269 4.166 4.194 2,408,012 +0.02(+0.58%)
Jun 05, 2003 4.101 4.194 4.063 4.170 1,915,810 +0.07(+1.59%)
Jun 04, 2003 4.101 4.140 4.101 4.104 2,922,160 +0.00(+0.09%)
Jun 03, 2003 4.119 4.145 4.080 4.101 1,281,757 -0.05(-1.13%)
Jun 02, 2003 4.144 4.203 4.144 4.147 2,512,394 +0.00(+0.09%)
May 30, 2003 4.101 4.160 4.069 4.144 2,306,306 +0.09(+2.16%)
May 29, 2003 4.231 4.235 4.031 4.056 3,239,588 -0.18(-4.19%)
May 28, 2003 4.175 4.233 4.175 4.233 3,679,331 +0.10(+2.30%)
May 27, 2003 4.116 4.188 4.076 4.138 1,221,001 +0.02(+0.41%)
May 23, 2003 4.026 4.151 4.026 4.121 1,751,208 +0.10(+2.51%)
May 22, 2003 3.934 4.058 3.925 4.020 1,800,723 +0.07(+1.70%)
May 21, 2003 3.914 4.024 3.875 3.953 928,464 +0.05(+1.20%)
May 20, 2003 3.897 3.940 3.893 3.906 1,006,617 +0.01(+0.29%)
May 19, 2003 3.987 3.987 3.893 3.895 854,594 -0.10(-2.43%)
May 16, 2003 3.951 4.007 3.923 3.992 1,077,810 +0.03(+0.71%)
May 15, 2003 3.998 4.026 3.932 3.964 1,443,683 -0.02(-0.47%)
May 14, 2003 3.932 4.026 3.932 3.983 1,009,561 -0.01(-0.14%)
May 13, 2003 3.955 4.054 3.955 3.988 1,395,506 +0.04(+0.95%)
May 12, 2003 3.914 3.979 3.895 3.951 1,291,392 +0.01(+0.24%)
May 09, 2003 3.875 3.947 3.867 3.942 1,300,492 +0.06(+1.64%)
May 08, 2003 3.988 3.988 3.860 3.878 2,071,580 -0.15(-3.71%)
May 07, 2003 4.185 4.185 3.998 4.028 2,741,766 -0.22(-5.23%)
May 06, 2003 4.203 4.293 4.192 4.250 1,207,886 +0.03(+0.75%)
May 05, 2003 4.147 4.259 4.147 4.218 1,146,863 +0.08(+1.90%)
May 02, 2003 4.211 4.213 4.110 4.140 1,916,346 -0.07(-1.69%)
May 01, 2003 4.315 4.315 4.200 4.211 1,208,154 -0.06(-1.36%)
Apr 30, 2003 4.226 4.291 4.220 4.269 1,566,532 +0.04(+1.06%)
Apr 29, 2003 4.099 4.250 4.099 4.224 2,229,759 +0.13(+3.10%)
Apr 28, 2003 4.003 4.108 4.003 4.097 1,954,619 +0.10(+2.48%)
Apr 25, 2003 3.931 4.045 3.931 3.998 3,114,330 +0.07(+1.81%)
Apr 24, 2003 3.818 3.936 3.802 3.927 1,973,087 +0.10(+2.54%)
Apr 23, 2003 3.774 3.865 3.774 3.830 1,418,792 +0.07(+1.84%)
Apr 22, 2003 3.772 3.779 3.731 3.761 2,132,336 -0.02(-0.64%)
Apr 21, 2003 3.820 3.835 3.755 3.785 935,155 -0.05(-1.32%)
Apr 17, 2003 3.736 3.846 3.734 3.835 1,364,192 +0.10(+2.65%)
Apr 16, 2003 3.680 3.811 3.671 3.736 4,362,631 +0.08(+2.25%)
Apr 15, 2003 3.521 3.682 3.521 3.654 5,371,390 +0.15(+4.32%)
Apr 14, 2003 3.443 3.503 3.421 3.503 1,036,325 +0.06(+1.74%)
Apr 11, 2003 3.465 3.512 3.419 3.443 1,573,759 -0.01(-0.27%)
Apr 10, 2003 3.456 3.473 3.409 3.452 2,661,473 -0.01(-0.22%)
Apr 09, 2003 3.493 3.521 3.437 3.460 773,764 -0.02(-0.70%)
Apr 08, 2003 3.540 3.546 3.475 3.484 1,236,792 -0.07(-1.84%)
Apr 07, 2003 3.465 3.583 3.465 3.549 3,806,998 +0.13(+3.77%)
Apr 04, 2003 3.363 3.424 3.363 3.421 3,029,486 +0.06(+1.72%)
Apr 03, 2003 3.361 3.381 3.353 3.363 1,216,184 +0.00(+0.06%)
Apr 02, 2003 3.363 3.391 3.361 3.361 2,590,546 +0.04(+1.07%)
Apr 01, 2003 3.260 3.325 3.258 3.325 1,026,155 +0.07(+2.06%)
Mar 31, 2003 3.325 3.325 3.251 3.258 832,111 -0.09(-2.57%)
Mar 28, 2003 3.335 3.351 3.322 3.344 530,742 +0.01(+0.17%)
Mar 27, 2003 3.307 3.363 3.297 3.338 965,934 -0.00(-0.06%)
Mar 26, 2003 3.329 3.365 3.303 3.340 744,056 -0.02(-0.50%)
Mar 25, 2003 3.310 3.378 3.288 3.357 1,423,877 +0.05(+1.41%)
Mar 24, 2003 3.366 3.366 3.301 3.310 895,276 -0.08(-2.37%)
Mar 21, 2003 3.378 3.428 3.351 3.391 2,527,382 +0.01(+0.28%)
Mar 20, 2003 3.363 3.387 3.335 3.381 1,785,467 +0.02(+0.56%)
Mar 19, 2003 3.357 3.372 3.303 3.363 2,426,747 +0.05(+1.41%)
Mar 18, 2003 3.372 3.381 3.307 3.316 2,366,527 +0.01(+0.28%)
Mar 17, 2003 3.213 3.307 3.163 3.307 1,599,988 +0.09(+2.91%)
Mar 14, 2003 3.176 3.223 3.172 3.213 698,288 +0.04(+1.42%)
Mar 13, 2003 3.096 3.185 3.094 3.168 1,002,334 +0.10(+3.10%)
Mar 12, 2003 3.082 3.110 3.047 3.073 1,495,071 -0.04(-1.20%)
Mar 11, 2003 3.129 3.170 3.094 3.110 1,150,878 -0.03(-0.95%)
Mar 10, 2003 3.148 3.157 3.120 3.140 889,120 -0.03(-0.83%)
Mar 07, 2003 3.183 3.204 3.155 3.166 1,021,337 -0.04(-1.28%)
Mar 06, 2003 3.217 3.247 3.191 3.208 492,201 -0.04(-1.09%)
Mar 05, 2003 3.301 3.301 3.228 3.243 483,904 -0.04(-1.31%)
Mar 04, 2003 3.346 3.346 3.269 3.286 1,169,345 -0.05(-1.40%)
Mar 03, 2003 3.387 3.391 3.331 3.333 605,415 -0.02(-0.61%)
Feb 28, 2003 3.350 3.365 3.338 3.353 2,216,377 +0.02(+0.67%)
Feb 27, 2003 3.275 3.363 3.266 3.331 2,426,747 +0.08(+2.47%)
Feb 26, 2003 3.254 3.286 3.232 3.251 1,120,366 -0.00(-0.11%)
Feb 25, 2003 3.269 3.269 3.176 3.254 1,011,434 -0.02(-0.74%)
Feb 24, 2003 3.335 3.342 3.273 3.279 554,830 -0.07(-2.06%)
Feb 21, 2003 3.333 3.348 3.290 3.348 1,084,234 +0.02(+0.50%)
Feb 20, 2003 3.363 3.376 3.316 3.331 817,391 -0.02(-0.67%)
Feb 19, 2003 3.391 3.391 3.350 3.353 1,061,752 -0.04(-1.10%)
Feb 18, 2003 3.344 3.400 3.344 3.391 1,846,490 +0.10(+3.13%)
Feb 14, 2003 3.180 3.292 3.159 3.288 1,125,987 +0.10(+3.17%)
Feb 13, 2003 3.195 3.213 3.125 3.187 2,137,689 -0.02(-0.70%)
Feb 12, 2003 3.262 3.262 3.172 3.209 1,985,131 -0.04(-1.26%)
Feb 11, 2003 3.307 3.322 3.241 3.251 1,040,608 -0.05(-1.42%)
Feb 10, 2003 3.316 3.318 3.269 3.297 1,950,069 -0.02(-0.56%)
Feb 07, 2003 3.437 3.437 3.314 3.316 2,880,675 -0.12(-3.53%)
Feb 06, 2003 3.439 3.462 3.415 3.437 1,395,774 -0.01(-0.33%)
Feb 05, 2003 3.434 3.460 3.428 3.449 676,341 +0.03(+0.98%)
Feb 04, 2003 3.516 3.516 3.391 3.415 2,239,127 -0.10(-2.82%)
Feb 03, 2003 3.484 3.566 3.484 3.514 1,663,955 +0.00(+0.05%)
Jan 31, 2003 3.381 3.538 3.381 3.512 3,347,717 +0.04(+1.02%)
Jan 30, 2003 3.521 3.525 3.434 3.477 1,683,226 -0.04(-1.27%)
Jan 29, 2003 3.604 3.604 3.456 3.521 2,409,618 -0.08(-2.28%)
Jan 28, 2003 3.596 3.615 3.583 3.604 2,164,989 +0.03(+0.73%)
Jan 27, 2003 3.600 3.622 3.533 3.577 2,081,216 -0.08(-2.10%)
Jan 24, 2003 3.723 3.725 3.635 3.654 3,774,880 -0.07(-1.95%)
Jan 23, 2003 3.740 3.764 3.716 3.727 8,252,332 -0.02(-0.45%)
Jan 22, 2003 3.736 3.774 3.721 3.744 3,760,160 +0.01(+0.20%)
Jan 21, 2003 4.050 4.050 3.729 3.736 10,133,617 -0.31(-7.75%)
Jan 17, 2003 4.041 4.076 4.041 4.050 2,095,936 -0.08(-1.86%)
Jan 16, 2003 4.153 4.194 4.119 4.127 2,297,474 -0.07(-1.73%)
Jan 15, 2003 4.250 4.269 4.194 4.200 1,306,380 -0.08(-1.88%)
Jan 14, 2003 4.293 4.304 4.261 4.280 1,601,594 -0.01(-0.22%)
Jan 13, 2003 4.213 4.319 4.213 4.289 992,431 +0.03(+0.75%)
Jan 10, 2003 4.222 4.362 4.222 4.257 2,398,109 +0.03(+0.66%)
Jan 09, 2003 4.209 4.233 4.203 4.229 2,686,899 +0.04(+0.85%)
Jan 08, 2003 4.119 4.211 4.116 4.194 3,502,684 +0.04(+0.85%)
Jan 07, 2003 4.147 4.181 4.147 4.158 603,006 -0.03(-0.71%)
Jan 06, 2003 4.185 4.201 4.147 4.188 1,302,098 +0.02(+0.54%)
Jan 03, 2003 4.181 4.188 4.138 4.166 453,660 +0.01(+0.27%)
Jan 02, 2003 4.073 4.170 4.056 4.155 734,153 +0.14(+3.39%)
Dec 31, 2002 4.045 4.058 4.000 4.018 488,721 -0.03(-0.65%)
Dec 30, 2002 4.045 4.045 4.000 4.045 594,709 +0.00(+0.05%)
Dec 27, 2002 4.035 4.061 4.016 4.043 738,168 -0.06(-1.55%)
Dec 26, 2002 4.127 4.138 4.095 4.106 266,843 -0.02(-0.41%)
Dec 24, 2002 4.138 4.145 4.095 4.123 372,563 -0.03(-0.68%)
Dec 23, 2002 4.130 4.203 4.097 4.151 896,346 +0.04(+1.00%)
Dec 20, 2002 4.045 4.140 4.030 4.110 2,627,482 +0.06(+1.52%)
Dec 19, 2002 4.035 4.073 4.035 4.048 1,308,254 -0.01(-0.32%)
Dec 18, 2002 4.129 4.129 4.024 4.061 1,502,030 -0.11(-2.69%)
Dec 17, 2002 4.138 4.186 4.136 4.173 1,487,041 -0.01(-0.27%)
Dec 16, 2002 4.231 4.239 4.185 4.185 1,544,585 -0.02(-0.49%)
Dec 13, 2002 4.269 4.269 4.185 4.205 1,934,010 -0.07(-1.70%)
Dec 12, 2002 4.256 4.304 4.252 4.278 504,245 -0.02(-0.43%)
Dec 11, 2002 4.175 4.306 4.175 4.297 1,419,595 +0.07(+1.59%)
Dec 10, 2002 4.194 4.237 4.177 4.229 931,676 +0.04(+0.94%)
Dec 09, 2002 4.250 4.252 4.162 4.190 2,030,631 -0.10(-2.35%)
Dec 06, 2002 4.353 4.353 4.250 4.291 1,828,558 -0.08(-1.84%)
Dec 05, 2002 4.362 4.414 4.351 4.371 1,601,594 -0.02(-0.43%)
Dec 04, 2002 4.437 4.437 4.366 4.390 1,502,297 -0.07(-1.55%)
Dec 03, 2002 4.427 4.459 4.388 4.459 1,445,556 +0.01(+0.21%)
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.