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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.715 4.715 4.515 4.585 7,292,024 -0.08(-1.71%)
Nov 27, 2020 4.695 4.734 4.595 4.665 3,018,859 -0.02(-0.43%)
Nov 25, 2020 4.734 4.784 4.655 4.685 7,858,966 -0.18(-3.69%)
Nov 24, 2020 4.675 4.894 4.635 4.864 8,854,389 +0.26(+5.63%)
Nov 23, 2020 4.655 4.685 4.595 4.605 3,703,717 +0.00(+0.00%)
Nov 20, 2020 4.595 4.685 4.545 4.605 6,221,920 -0.06(-1.28%)
Nov 19, 2020 4.784 4.824 4.665 4.665 4,660,767 -0.15(-3.11%)
Nov 18, 2020 4.675 4.864 4.665 4.814 12,337,819 +0.18(+3.87%)
Nov 17, 2020 4.435 4.635 4.435 4.635 7,337,765 +0.15(+3.33%)
Nov 16, 2020 4.525 4.570 4.455 4.485 6,965,429 +0.06(+1.35%)
Nov 13, 2020 4.396 4.465 4.356 4.426 5,595,073 +0.08(+1.83%)
Nov 12, 2020 4.455 4.585 4.346 4.346 5,923,727 -0.15(-3.33%)
Nov 11, 2020 4.565 4.575 4.426 4.495 7,587,547 -0.05(-1.10%)
Nov 10, 2020 4.236 4.555 4.236 4.545 9,830,798 +0.27(+6.29%)
Nov 09, 2020 4.196 4.286 4.156 4.276 14,441,580 +0.27(+6.72%)
Nov 06, 2020 4.166 4.186 3.947 4.007 8,513,605 -0.11(-2.66%)
Nov 05, 2020 4.057 4.136 4.037 4.117 10,063,687 +0.12(+2.99%)
Nov 04, 2020 4.256 4.256 3.987 3.997 20,302,670 -0.25(-5.87%)
Nov 03, 2020 4.216 4.276 4.156 4.246 13,604,741 +0.10(+2.40%)
Nov 02, 2020 4.136 4.246 4.126 4.146 14,116,676 +0.01(+0.24%)
Oct 30, 2020 3.917 4.166 3.897 4.136 17,730,306 +0.17(+4.27%)
Oct 29, 2020 3.887 4.007 3.837 3.967 5,869,177 +0.06(+1.53%)
Oct 28, 2020 3.997 4.007 3.808 3.907 5,947,311 -0.06(-1.51%)
Oct 27, 2020 4.067 4.077 3.917 3.967 3,379,287 -0.11(-2.69%)
Oct 26, 2020 4.107 4.156 4.047 4.077 3,147,264 -0.10(-2.39%)
Oct 23, 2020 4.226 4.246 4.146 4.176 1,846,931 -0.03(-0.71%)
Oct 22, 2020 4.246 4.246 4.146 4.206 4,820,666 -0.01(-0.24%)
Oct 21, 2020 4.186 4.296 4.176 4.216 7,923,320 +0.03(+0.71%)
Oct 20, 2020 4.027 4.246 4.027 4.186 7,404,754 +0.15(+3.70%)
Oct 19, 2020 4.117 4.136 4.007 4.037 2,954,005 -0.05(-1.22%)
Oct 16, 2020 4.126 4.186 4.067 4.087 4,104,404 -0.03(-0.73%)
Oct 15, 2020 3.897 4.136 3.884 4.117 9,876,508 +0.14(+3.51%)
Oct 14, 2020 3.867 3.997 3.862 3.977 6,217,600 +0.10(+2.57%)
Oct 13, 2020 3.957 3.957 3.857 3.877 3,506,778 -0.09(-2.26%)
Oct 12, 2020 4.037 4.067 3.937 3.967 4,908,172 -0.07(-1.73%)
Oct 09, 2020 4.087 4.087 4.017 4.037 6,337,999 -0.04(-0.98%)
Oct 08, 2020 3.927 4.077 3.887 4.077 9,267,309 +0.21(+5.41%)
Oct 07, 2020 3.907 3.967 3.847 3.867 7,428,166 +0.04(+1.04%)
Oct 06, 2020 4.017 4.017 3.827 3.827 5,343,119 -0.13(-3.27%)
Oct 05, 2020 3.897 3.977 3.788 3.957 12,924,296 +0.20(+5.30%)
Oct 02, 2020 3.628 3.788 3.590 3.758 3,526,718 +0.05(+1.34%)
Oct 01, 2020 3.808 3.847 3.660 3.708 2,492,006 -0.08(-2.11%)
Sep 30, 2020 3.608 3.827 3.608 3.788 7,446,425 +0.18(+4.97%)
Sep 29, 2020 3.708 3.708 3.608 3.608 3,027,523 -0.10(-2.69%)
Sep 28, 2020 3.628 3.728 3.598 3.708 5,337,994 +0.13(+3.62%)
Sep 25, 2020 3.528 3.598 3.439 3.578 6,533,036 +0.03(+0.84%)
Sep 24, 2020 3.479 3.608 3.429 3.548 9,366,708 +0.03(+0.85%)
Sep 23, 2020 3.658 3.668 3.518 3.518 6,285,802 -0.14(-3.81%)
Sep 22, 2020 3.658 3.713 3.608 3.658 4,502,918 +0.02(+0.55%)
Sep 21, 2020 3.698 3.718 3.578 3.638 5,478,500 -0.18(-4.70%)
Sep 18, 2020 3.887 3.927 3.788 3.817 9,423,075 -0.07(-1.79%)
Sep 17, 2020 3.917 3.967 3.877 3.887 8,917,795 -0.09(-2.26%)
Sep 16, 2020 3.937 4.166 3.927 3.977 13,054,105 +0.00(+0.00%)
Sep 15, 2020 4.017 4.141 3.967 3.977 8,175,987 +0.05(+1.27%)
Sep 14, 2020 3.837 3.947 3.798 3.927 7,260,881 +0.15(+3.96%)
Sep 11, 2020 3.548 3.857 3.538 3.778 19,271,840 +0.29(+8.29%)
Sep 10, 2020 3.190 3.558 3.190 3.489 18,936,422 +0.28(+8.70%)
Sep 09, 2020 3.160 3.249 3.125 3.209 8,204,886 +0.10(+3.21%)
Sep 08, 2020 3.130 3.170 3.070 3.110 13,149,054 -0.06(-1.89%)
Sep 04, 2020 3.170 3.219 3.080 3.170 4,929,499 +0.04(+1.27%)
Sep 03, 2020 3.279 3.289 3.100 3.130 9,110,596 -0.14(-4.27%)
Sep 02, 2020 3.289 3.309 3.195 3.269 7,076,451 -0.01(-0.30%)
Sep 01, 2020 3.219 3.309 3.209 3.279 7,840,668 +0.08(+2.49%)
Aug 31, 2020 3.369 3.369 3.185 3.200 5,600,665 -0.18(-5.31%)
Aug 28, 2020 3.419 3.484 3.359 3.379 5,863,249 -0.02(-0.59%)
Aug 27, 2020 3.459 3.489 3.359 3.399 6,841,293 -0.09(-2.57%)
Aug 26, 2020 3.518 3.518 3.459 3.489 5,085,045 -0.04(-1.13%)
Aug 25, 2020 3.479 3.538 3.452 3.528 3,487,655 +0.04(+1.14%)
Aug 24, 2020 3.499 3.518 3.429 3.489 2,633,174 +0.04(+1.16%)
Aug 21, 2020 3.459 3.479 3.409 3.449 5,179,917 -0.03(-0.86%)
Aug 20, 2020 3.369 3.518 3.329 3.479 10,268,744 +0.11(+3.25%)
Aug 19, 2020 3.439 3.449 3.359 3.369 4,363,390 -0.08(-2.31%)
Aug 18, 2020 3.538 3.538 3.399 3.449 6,844,568 -0.09(-2.54%)
Aug 17, 2020 3.449 3.548 3.414 3.538 5,933,144 +0.14(+4.11%)
Aug 14, 2020 3.359 3.449 3.339 3.399 4,072,701 +0.05(+1.49%)
Aug 13, 2020 3.329 3.379 3.329 3.349 5,011,706 +0.02(+0.60%)
Aug 12, 2020 3.389 3.389 3.309 3.329 6,369,278 -0.04(-1.18%)
Aug 11, 2020 3.409 3.429 3.329 3.369 4,830,860 +0.02(+0.60%)
Aug 10, 2020 3.339 3.389 3.314 3.349 3,318,237 +0.06(+1.82%)
Aug 07, 2020 3.229 3.319 3.209 3.289 2,986,052 +0.01(+0.30%)
Aug 06, 2020 3.239 3.329 3.239 3.279 3,733,170 +0.01(+0.30%)
Aug 05, 2020 3.190 3.299 3.190 3.269 3,814,051 +0.10(+3.14%)
Aug 04, 2020 3.080 3.190 3.080 3.170 5,276,254 +0.06(+1.92%)
Aug 03, 2020 3.050 3.150 3.040 3.110 4,289,693 +0.06(+1.96%)
Jul 31, 2020 3.090 3.100 2.990 3.050 14,776,860 -0.07(-2.24%)
Jul 30, 2020 3.100 3.120 3.050 3.120 9,772,578 -0.03(-0.95%)
Jul 29, 2020 3.100 3.170 3.060 3.150 4,283,954 +0.07(+2.27%)
Jul 28, 2020 3.130 3.180 3.050 3.080 7,190,783 -0.08(-2.52%)
Jul 27, 2020 2.940 3.160 2.901 3.160 11,657,353 +0.34(+12.01%)
Jul 24, 2020 2.801 2.841 2.761 2.821 3,509,361 +0.02(+0.71%)
Jul 23, 2020 2.821 2.851 2.781 2.801 3,143,442 -0.02(-0.71%)
Jul 22, 2020 2.821 2.881 2.811 2.821 3,449,154 +0.00(+0.00%)
Jul 21, 2020 2.861 2.891 2.811 2.821 5,764,191 +0.03(+1.07%)
Jul 20, 2020 2.831 2.865 2.781 2.791 3,481,076 -0.04(-1.41%)
Jul 17, 2020 2.940 2.940 2.831 2.831 3,625,440 -0.06(-2.07%)
Jul 16, 2020 2.891 2.930 2.841 2.891 5,428,056 +0.01(+0.35%)
Jul 15, 2020 2.841 2.925 2.821 2.881 9,677,855 +0.14(+5.09%)
Jul 14, 2020 2.711 2.781 2.661 2.741 9,667,717 +0.02(+0.73%)
Jul 13, 2020 2.661 2.781 2.631 2.721 9,553,961 +0.09(+3.41%)
Jul 10, 2020 2.681 2.691 2.601 2.631 7,888,162 -0.01(-0.38%)
Jul 09, 2020 2.751 2.781 2.641 2.641 5,226,236 -0.10(-3.64%)
Jul 08, 2020 2.771 2.811 2.721 2.741 9,044,461 -0.03(-1.08%)
Jul 07, 2020 2.841 2.861 2.771 2.771 5,268,944 -0.09(-3.14%)
Jul 06, 2020 2.891 2.910 2.841 2.861 6,749,796 +0.05(+1.77%)
Jul 02, 2020 2.791 2.901 2.791 2.811 10,361,038 +0.07(+2.55%)
Jul 01, 2020 2.861 2.920 2.681 2.741 16,960,214 -0.13(-4.51%)
Jun 30, 2020 2.801 2.871 2.761 2.871 4,656,791 +0.04(+1.41%)
Jun 29, 2020 2.761 2.836 2.721 2.831 3,102,418 +0.10(+3.65%)
Jun 26, 2020 2.831 2.831 2.731 2.731 10,559,085 -0.14(-4.86%)
Jun 25, 2020 2.701 2.871 2.681 2.871 14,059,312 +0.11(+3.97%)
Jun 24, 2020 2.841 2.861 2.751 2.761 7,599,942 -0.11(-3.82%)
Jun 23, 2020 2.940 2.980 2.861 2.871 7,506,060 -0.05(-1.71%)
Jun 22, 2020 2.861 2.940 2.811 2.920 5,193,096 +0.07(+2.45%)
Jun 19, 2020 3.000 3.050 2.761 2.851 14,575,101 -0.06(-2.05%)
Jun 18, 2020 2.781 2.950 2.751 2.910 17,554,054 +0.08(+2.82%)
Jun 17, 2020 2.871 2.910 2.781 2.831 6,101,804 +0.00(+0.00%)
Jun 16, 2020 2.831 3.090 2.811 2.831 18,975,314 +0.15(+5.58%)
Jun 15, 2020 2.731 2.771 2.651 2.681 5,305,923 -0.16(-5.61%)
Jun 12, 2020 2.801 2.841 2.701 2.841 11,707,636 +0.24(+9.20%)
Jun 11, 2020 2.582 2.641 2.402 2.601 15,439,926 -0.15(-5.43%)
Jun 10, 2020 2.891 2.920 2.751 2.751 6,889,076 -0.15(-5.15%)
Jun 09, 2020 3.010 3.090 2.901 2.901 8,348,682 -0.23(-7.32%)
Jun 08, 2020 3.080 3.140 2.970 3.130 6,181,090 +0.12(+3.97%)
Jun 05, 2020 2.980 3.080 2.901 3.010 10,732,652 +0.16(+5.59%)
Jun 04, 2020 2.901 2.950 2.801 2.851 7,560,998 -0.07(-2.39%)
Jun 03, 2020 2.801 2.940 2.801 2.920 11,544,952 +0.18(+6.55%)
Jun 02, 2020 2.472 2.741 2.472 2.741 15,257,401 +0.29(+11.79%)
Jun 01, 2020 2.372 2.462 2.352 2.452 6,444,604 +0.06(+2.50%)
May 29, 2020 2.392 2.402 2.345 2.392 7,053,636 -0.01(-0.42%)
May 28, 2020 2.472 2.472 2.322 2.402 7,634,877 -0.01(-0.41%)
May 27, 2020 2.273 2.422 2.253 2.412 11,820,402 +0.19(+8.52%)
May 26, 2020 2.183 2.283 2.155 2.223 14,664,126 +0.11(+5.19%)
May 22, 2020 2.163 2.173 2.083 2.113 3,003,709 -0.04(-1.85%)
May 21, 2020 2.093 2.203 2.083 2.153 6,266,559 +0.05(+2.37%)
May 20, 2020 2.043 2.133 2.003 2.103 16,871,396 +0.12(+6.03%)
May 19, 2020 2.033 2.063 1.974 1.984 14,587,073 -0.05(-2.45%)
May 18, 2020 2.033 2.063 1.984 2.033 15,407,286 +0.09(+4.62%)
May 15, 2020 1.894 1.974 1.864 1.944 8,040,259 +0.02(+1.04%)
May 14, 2020 1.924 1.983 1.844 1.924 8,227,190 +0.00(+0.00%)
May 13, 2020 2.083 2.103 1.884 1.924 14,072,003 -0.18(-8.53%)
May 12, 2020 2.173 2.203 2.083 2.103 6,470,710 -0.07(-3.21%)
May 11, 2020 2.153 2.193 2.133 2.173 4,304,028 -0.03(-1.36%)
May 08, 2020 2.163 2.213 2.153 2.203 5,303,019 +0.08(+3.76%)
May 07, 2020 2.113 2.163 2.103 2.123 4,407,852 +0.05(+2.40%)
May 06, 2020 2.203 2.203 2.073 2.073 5,938,857 -0.12(-5.45%)
May 05, 2020 2.183 2.273 2.138 2.193 8,771,055 +0.05(+2.33%)
May 04, 2020 2.013 2.168 1.954 2.143 7,112,662 +0.10(+4.88%)
May 01, 2020 2.073 2.133 1.964 2.043 4,523,774 -0.07(-3.30%)
Apr 30, 2020 2.243 2.243 2.083 2.113 9,897,114 -0.11(-4.93%)
Apr 29, 2020 2.153 2.233 2.143 2.223 13,970,809 +0.14(+6.70%)
Apr 28, 2020 1.984 2.382 1.974 2.083 19,464,818 +0.16(+8.29%)
Apr 27, 2020 1.954 1.954 1.844 1.924 13,979,205 +0.07(+3.76%)
Apr 24, 2020 1.934 1.964 1.844 1.854 10,773,485 -0.06(-3.12%)
Apr 23, 2020 1.984 1.993 1.894 1.914 11,235,262 -0.02(-1.03%)
Apr 22, 2020 2.033 2.083 1.924 1.934 16,019,012 -0.03(-1.52%)
Apr 21, 2020 2.063 2.073 1.934 1.964 9,615,839 -0.13(-6.19%)
Apr 20, 2020 2.133 2.163 2.058 2.093 7,565,331 -0.07(-3.23%)
Apr 17, 2020 2.063 2.188 1.998 2.163 11,205,195 +0.19(+9.60%)
Apr 16, 2020 2.063 2.083 1.944 1.974 8,985,032 -0.08(-3.88%)
Apr 15, 2020 2.003 2.073 1.944 2.053 7,304,537 -0.05(-2.37%)
Apr 14, 2020 2.233 2.233 2.063 2.103 7,827,277 -0.08(-3.65%)
Apr 13, 2020 2.352 2.472 2.133 2.183 8,563,724 -0.06(-2.67%)
Apr 09, 2020 2.173 2.392 2.173 2.243 8,227,069 +0.13(+6.13%)
Apr 08, 2020 2.073 2.133 2.003 2.113 8,047,903 +0.06(+2.91%)
Apr 07, 2020 2.093 2.203 2.013 2.053 13,904,558 +0.11(+5.64%)
Apr 06, 2020 1.824 1.944 1.794 1.944 9,865,135 +0.21(+12.07%)
Apr 03, 2020 1.864 1.894 1.655 1.734 11,322,880 -0.14(-7.45%)
Apr 02, 2020 1.894 1.984 1.814 1.874 9,383,552 -0.03(-1.57%)
Apr 01, 2020 2.053 2.103 1.904 1.904 9,760,178 -0.21(-9.91%)
Mar 31, 2020 1.864 2.173 1.814 2.113 21,762,066 +0.29(+15.85%)
Mar 30, 2020 1.854 1.874 1.784 1.824 8,859,993 -0.02(-1.08%)
Mar 27, 2020 1.924 1.924 1.824 1.844 12,128,511 -0.14(-7.04%)
Mar 26, 2020 1.754 2.018 1.744 1.984 13,635,665 +0.26(+15.03%)
Mar 25, 2020 1.784 1.904 1.714 1.724 14,882,733 -0.02(-1.14%)
Mar 24, 2020 1.734 1.824 1.675 1.744 7,784,955 +0.12(+7.36%)
Mar 23, 2020 1.754 1.784 1.545 1.625 10,065,156 -0.10(-5.78%)
Mar 20, 2020 1.914 1.954 1.714 1.724 15,864,111 -0.13(-6.99%)
Mar 19, 2020 1.993 2.033 1.814 1.854 8,038,680 -0.13(-6.53%)
Mar 18, 2020 2.003 2.153 1.894 1.984 13,383,038 -0.18(-8.29%)
Mar 17, 2020 1.993 2.332 1.789 2.163 22,743,946 +0.24(+12.43%)
Mar 16, 2020 2.003 2.253 1.874 1.924 7,155,919 -0.53(-21.54%)
Mar 13, 2020 2.472 2.542 2.322 2.452 11,605,703 +0.11(+4.68%)
Mar 12, 2020 2.442 2.492 2.243 2.342 16,470,776 -0.25(-9.62%)
Mar 11, 2020 2.611 2.681 2.567 2.592 15,419,537 -0.11(-4.06%)
Mar 10, 2020 2.701 2.731 2.601 2.701 19,134,926 +0.15(+5.86%)
Mar 09, 2020 2.641 2.851 2.522 2.552 10,085,267 -0.36(-12.33%)
Mar 06, 2020 3.070 3.090 2.891 2.910 10,921,268 -0.27(-8.46%)
Mar 05, 2020 3.359 3.379 3.110 3.180 6,453,971 -0.28(-8.07%)
Mar 04, 2020 3.479 3.509 3.339 3.459 4,928,101 +0.05(+1.46%)
Mar 03, 2020 3.349 3.583 3.299 3.409 18,730,478 +0.04(+1.18%)
Mar 02, 2020 3.309 3.409 3.219 3.369 11,498,186 +0.10(+3.05%)
Feb 28, 2020 3.100 3.289 3.005 3.269 13,154,963 +0.05(+1.55%)
Feb 27, 2020 3.289 3.409 3.150 3.219 15,720,285 -0.15(-4.44%)
Feb 26, 2020 3.648 3.678 3.359 3.369 22,004,906 -0.26(-7.14%)
Feb 25, 2020 3.738 3.758 3.608 3.628 9,562,253 -0.10(-2.67%)
Feb 24, 2020 3.638 3.788 3.608 3.728 22,996,634 -0.05(-1.32%)
Feb 21, 2020 3.698 3.813 3.688 3.778 8,449,696 +0.05(+1.34%)
Feb 20, 2020 3.768 3.808 3.708 3.728 8,561,097 -0.04(-1.06%)
Feb 19, 2020 3.798 3.798 3.678 3.768 15,737,201 +0.00(+0.00%)
Feb 18, 2020 3.857 3.907 3.748 3.768 9,268,730 -0.12(-3.08%)
Feb 14, 2020 3.937 4.007 3.847 3.887 5,749,577 -0.05(-1.27%)
Feb 13, 2020 4.107 4.126 3.867 3.937 15,518,435 -0.17(-4.13%)
Feb 12, 2020 4.146 4.166 4.027 4.107 22,595,034 -0.23(-5.29%)
Feb 11, 2020 4.146 4.336 4.117 4.336 17,244,962 +0.20(+4.82%)
Feb 10, 2020 4.156 4.196 4.107 4.136 2,200,549 -0.03(-0.72%)
Feb 07, 2020 4.146 4.201 4.107 4.166 2,751,285 -0.01(-0.24%)
Feb 06, 2020 4.196 4.226 4.117 4.176 3,287,503 +0.00(+0.00%)
Feb 05, 2020 4.306 4.316 4.156 4.176 4,781,404 -0.09(-2.10%)
Feb 04, 2020 4.216 4.286 4.186 4.266 9,346,388 +0.06(+1.42%)
Feb 03, 2020 4.057 4.206 4.037 4.206 6,613,034 +0.18(+4.46%)
Jan 31, 2020 4.156 4.166 4.017 4.027 7,191,788 -0.16(-3.81%)
Jan 30, 2020 4.186 4.226 4.097 4.186 6,356,846 -0.07(-1.64%)
Jan 29, 2020 4.356 4.356 4.196 4.256 16,001,169 -0.08(-1.84%)
Jan 28, 2020 4.146 4.356 4.146 4.336 8,779,928 +0.20(+4.82%)
Jan 27, 2020 4.087 4.166 4.027 4.136 9,164,245 -0.07(-1.66%)
Jan 24, 2020 4.246 4.261 4.176 4.206 9,482,971 -0.02(-0.47%)
Jan 23, 2020 4.156 4.236 4.077 4.226 9,412,515 +0.00(+0.00%)
Jan 22, 2020 4.156 4.316 4.136 4.226 11,461,685 +0.10(+2.42%)
Jan 21, 2020 4.156 4.196 4.067 4.126 12,115,528 -0.07(-1.66%)
Jan 17, 2020 3.977 4.231 3.932 4.196 17,145,194 +0.29(+7.40%)
Jan 16, 2020 3.718 3.927 3.688 3.907 16,111,641 +0.22(+5.95%)
Jan 15, 2020 3.758 3.817 3.688 3.688 6,079,570 -0.12(-3.14%)
Jan 14, 2020 3.798 3.827 3.778 3.808 2,617,980 -0.01(-0.26%)
Jan 13, 2020 3.817 3.837 3.788 3.817 5,611,757 +0.00(+0.00%)
Jan 10, 2020 3.788 3.857 3.778 3.817 5,975,515 +0.03(+0.79%)
Jan 09, 2020 3.847 3.867 3.738 3.788 5,924,076 -0.04(-1.04%)
Jan 08, 2020 3.768 3.857 3.748 3.827 3,817,267 +0.08(+2.13%)
Jan 07, 2020 3.827 3.827 3.708 3.748 5,016,987 -0.08(-2.08%)
Jan 06, 2020 3.768 3.827 3.748 3.827 3,022,438 +0.04(+1.05%)
Jan 03, 2020 3.768 3.837 3.758 3.788 2,870,976 -0.04(-1.04%)
Jan 02, 2020 3.798 3.867 3.788 3.827 2,670,652 +0.06(+1.59%)
Dec 31, 2019 3.758 3.808 3.738 3.768 2,652,362 -0.01(-0.26%)
Dec 30, 2019 3.837 3.867 3.728 3.778 4,125,098 -0.06(-1.56%)
Dec 27, 2019 3.887 3.907 3.827 3.837 3,677,711 -0.04(-1.03%)
Dec 26, 2019 3.827 3.897 3.808 3.877 2,781,637 +0.05(+1.30%)
Dec 24, 2019 3.857 3.867 3.808 3.827 1,170,221 -0.03(-0.78%)
Dec 23, 2019 3.827 3.877 3.798 3.857 4,309,244 +0.05(+1.31%)
Dec 20, 2019 3.877 3.897 3.798 3.808 3,781,048 -0.05(-1.29%)
Dec 19, 2019 3.887 3.937 3.847 3.857 6,809,263 -0.02(-0.51%)
Dec 18, 2019 3.768 3.887 3.738 3.877 10,454,982 +0.11(+2.91%)
Dec 17, 2019 3.778 3.808 3.728 3.768 4,988,491 -0.03(-0.79%)
Dec 16, 2019 3.748 3.817 3.748 3.798 4,416,850 +0.05(+1.33%)
Dec 13, 2019 3.678 3.768 3.678 3.748 5,474,278 +0.09(+2.45%)
Dec 12, 2019 3.609 3.727 3.609 3.658 4,209,043 +0.06(+1.64%)
Dec 11, 2019 3.540 3.643 3.511 3.599 3,964,741 +0.08(+2.23%)
Dec 10, 2019 3.501 3.555 3.461 3.520 8,806,228 +0.01(+0.28%)
Dec 09, 2019 3.442 3.520 3.442 3.511 4,049,103 +0.04(+1.13%)
Dec 06, 2019 3.550 3.579 3.461 3.471 4,377,441 -0.08(-2.22%)
Dec 05, 2019 3.511 3.599 3.491 3.550 2,952,115 +0.07(+1.98%)
Dec 04, 2019 3.461 3.540 3.461 3.481 8,981,139 +0.02(+0.57%)
Dec 03, 2019 3.540 3.550 3.461 3.461 4,556,164 -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.