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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.371 5.569 5.371 5.454 1,781,072 +0.08(+1.55%)
Apr 29, 2004 5.371 5.428 5.291 5.371 2,917,428 -0.02(-0.45%)
Apr 28, 2004 5.589 5.602 5.337 5.395 2,896,369 -0.19(-3.38%)
Apr 27, 2004 5.667 5.704 5.558 5.584 2,285,399 -0.11(-1.92%)
Apr 26, 2004 5.797 5.806 5.669 5.693 1,701,428 -0.07(-1.19%)
Apr 23, 2004 5.528 5.780 5.528 5.761 4,663,133 +0.23(+4.12%)
Apr 22, 2004 5.371 5.537 5.352 5.534 3,045,939 +0.22(+4.22%)
Apr 21, 2004 5.413 5.413 5.269 5.310 3,043,239 -0.10(-1.92%)
Apr 20, 2004 5.371 5.449 5.354 5.413 1,341,811 +0.05(+0.90%)
Apr 19, 2004 5.343 5.423 5.343 5.365 3,668,248 +0.01(+0.28%)
Apr 16, 2004 5.417 5.417 5.345 5.350 1,976,000 -0.08(-1.50%)
Apr 15, 2004 5.417 5.436 5.336 5.432 3,365,868 +0.01(+0.27%)
Apr 14, 2004 5.473 5.473 5.408 5.417 1,112,596 -0.08(-1.45%)
Apr 13, 2004 5.500 5.545 5.465 5.497 1,722,486 -0.02(-0.34%)
Apr 12, 2004 5.482 5.556 5.482 5.515 1,108,277 +0.02(+0.34%)
Apr 08, 2004 5.595 5.602 5.489 5.497 1,149,044 -0.10(-1.72%)
Apr 07, 2004 5.658 5.658 5.571 5.593 1,197,911 -0.07(-1.27%)
Apr 06, 2004 5.715 5.741 5.663 5.665 1,742,735 -0.05(-0.84%)
Apr 05, 2004 5.724 5.743 5.693 5.713 1,209,790 +0.01(+0.13%)
Apr 02, 2004 5.630 5.791 5.608 5.706 5,927,730 +0.18(+3.25%)
Apr 01, 2004 5.523 5.574 5.500 5.526 2,504,895 +0.00(+0.07%)
Mar 31, 2004 5.436 5.523 5.378 5.523 1,732,206 +0.11(+2.12%)
Mar 30, 2004 5.393 5.421 5.358 5.408 1,607,204 +0.01(+0.27%)
Mar 29, 2004 5.473 5.491 5.389 5.393 1,612,603 -0.06(-1.12%)
Mar 26, 2004 5.436 5.499 5.436 5.454 1,505,691 -0.01(-0.17%)
Mar 25, 2004 5.347 5.467 5.347 5.463 1,837,769 +0.11(+2.01%)
Mar 24, 2004 5.250 5.361 5.250 5.356 2,522,444 +0.08(+1.55%)
Mar 23, 2004 5.297 5.297 5.256 5.274 1,955,481 +0.04(+0.67%)
Mar 22, 2004 5.260 5.323 5.223 5.239 1,708,987 -0.08(-1.43%)
Mar 19, 2004 5.315 5.408 5.278 5.315 1,426,856 -0.04(-0.66%)
Mar 18, 2004 5.402 5.426 5.297 5.350 710,593 -0.05(-0.89%)
Mar 17, 2004 5.399 5.449 5.358 5.399 1,492,191 +0.09(+1.75%)
Mar 16, 2004 5.278 5.319 5.269 5.306 1,224,099 +0.04(+0.67%)
Mar 15, 2004 5.213 5.278 5.213 5.271 1,906,074 -0.01(-0.14%)
Mar 12, 2004 5.093 5.302 5.093 5.278 4,888,838 +0.24(+4.78%)
Mar 11, 2004 5.186 5.186 5.037 5.037 4,239,801 -0.19(-3.72%)
Mar 10, 2004 5.289 5.317 5.215 5.232 1,663,360 -0.02(-0.39%)
Mar 09, 2004 5.223 5.282 5.219 5.252 1,720,056 +0.02(+0.35%)
Mar 08, 2004 5.324 5.365 5.232 5.234 1,681,179 -0.12(-2.25%)
Mar 05, 2004 5.371 5.436 5.352 5.354 2,032,966 -0.03(-0.48%)
Mar 04, 2004 5.417 5.417 5.352 5.380 1,742,195 +0.04(+0.80%)
Mar 03, 2004 5.436 5.437 5.328 5.337 856,923 -0.12(-2.17%)
Mar 02, 2004 5.500 5.511 5.441 5.456 2,163,367 -0.02(-0.37%)
Mar 01, 2004 5.345 5.491 5.345 5.476 2,394,472 +0.13(+2.50%)
Feb 27, 2004 5.324 5.376 5.298 5.343 1,605,854 +0.03(+0.56%)
Feb 26, 2004 5.278 5.323 5.269 5.313 1,897,705 +0.04(+0.84%)
Feb 25, 2004 5.213 5.298 5.204 5.269 2,309,698 +0.01(+0.18%)
Feb 24, 2004 5.232 5.289 5.198 5.260 2,123,140 -0.05(-0.87%)
Feb 23, 2004 5.371 5.371 5.252 5.306 1,873,136 -0.05(-0.87%)
Feb 20, 2004 5.463 5.463 5.319 5.352 2,269,200 -0.15(-2.66%)
Feb 19, 2004 5.484 5.517 5.463 5.499 2,508,675 +0.05(+0.95%)
Feb 18, 2004 5.528 5.549 5.447 5.447 2,419,040 -0.06(-1.04%)
Feb 17, 2004 5.426 5.519 5.411 5.504 3,204,689 +0.11(+2.13%)
Feb 13, 2004 5.386 5.393 5.317 5.389 1,674,159 +0.01(+0.10%)
Feb 12, 2004 5.315 5.415 5.315 5.384 3,216,568 +0.08(+1.50%)
Feb 11, 2004 5.250 5.315 5.241 5.304 2,405,001 +0.07(+1.34%)
Feb 10, 2004 5.306 5.306 5.234 5.234 1,738,415 -0.08(-1.53%)
Feb 09, 2004 5.321 5.339 5.300 5.315 1,419,026 -0.01(-0.10%)
Feb 06, 2004 5.306 5.337 5.282 5.321 1,571,836 +0.04(+0.77%)
Feb 05, 2004 5.232 5.297 5.200 5.280 1,724,376 +0.05(+0.96%)
Feb 04, 2004 5.297 5.297 5.223 5.230 2,081,833 -0.04(-0.77%)
Feb 03, 2004 5.269 5.360 5.254 5.271 2,473,307 -0.01(-0.21%)
Feb 02, 2004 5.260 5.311 5.250 5.282 1,599,374 +0.03(+0.49%)
Jan 30, 2004 5.254 5.297 5.189 5.256 1,470,863 +0.02(+0.39%)
Jan 29, 2004 5.297 5.304 5.100 5.236 3,801,890 -0.08(-1.50%)
Jan 28, 2004 5.393 5.423 5.271 5.315 3,783,531 -0.08(-1.41%)
Jan 27, 2004 5.399 5.399 5.343 5.391 2,199,815 +0.07(+1.25%)
Jan 26, 2004 5.352 5.352 5.295 5.324 2,058,074 -0.02(-0.42%)
Jan 23, 2004 5.389 5.389 5.326 5.347 2,097,492 +0.02(+0.42%)
Jan 22, 2004 5.213 5.374 5.206 5.324 5,040,568 +0.14(+2.68%)
Jan 21, 2004 5.037 5.358 5.036 5.186 4,465,236 +0.17(+3.44%)
Jan 20, 2004 5.023 5.056 4.973 5.013 3,810,529 -0.01(-0.15%)
Jan 16, 2004 5.074 5.124 5.019 5.021 1,323,452 -0.01(-0.15%)
Jan 15, 2004 5.065 5.097 5.013 5.028 1,575,346 -0.07(-1.42%)
Jan 14, 2004 5.093 5.130 5.034 5.100 1,227,879 +0.07(+1.44%)
Jan 13, 2004 5.074 5.087 5.008 5.028 1,087,758 -0.06(-1.13%)
Jan 12, 2004 5.139 5.139 5.074 5.086 1,762,984 -0.01(-0.15%)
Jan 09, 2004 5.078 5.106 5.060 5.093 2,124,220 -0.01(-0.18%)
Jan 08, 2004 5.111 5.111 5.084 5.102 1,650,941 +0.04(+0.73%)
Jan 07, 2004 5.065 5.093 5.050 5.065 2,906,358 +0.03(+0.66%)
Jan 06, 2004 5.019 5.056 5.000 5.032 1,563,467 +0.01(+0.11%)
Jan 05, 2004 5.093 5.093 5.017 5.026 3,251,666 +0.13(+2.61%)
Jan 02, 2004 4.861 4.913 4.852 4.898 1,051,040 +0.05(+0.95%)
Dec 31, 2003 4.889 4.891 4.845 4.852 865,563 -0.02(-0.38%)
Dec 30, 2003 4.852 4.934 4.852 4.871 844,504 +0.01(+0.23%)
Dec 29, 2003 4.760 4.873 4.750 4.860 1,066,429 +0.11(+2.22%)
Dec 26, 2003 4.769 4.782 4.732 4.754 154,969 -0.02(-0.50%)
Dec 24, 2003 4.713 4.797 4.713 4.778 501,896 +0.05(+1.14%)
Dec 23, 2003 4.698 4.748 4.687 4.724 914,969 +0.02(+0.35%)
Dec 22, 2003 4.719 4.745 4.687 4.708 1,522,429 -0.00(-0.04%)
Dec 19, 2003 4.674 4.741 4.663 4.710 1,829,669 +0.04(+0.75%)
Dec 18, 2003 4.511 4.700 4.511 4.674 2,765,968 +0.17(+3.70%)
Dec 17, 2003 4.519 4.541 4.508 4.508 1,240,298 -0.02(-0.45%)
Dec 16, 2003 4.539 4.539 4.508 4.528 1,475,722 +0.00(+0.08%)
Dec 15, 2003 4.617 4.617 4.517 4.524 1,504,071 -0.03(-0.69%)
Dec 12, 2003 4.621 4.621 4.524 4.556 2,090,202 -0.08(-1.64%)
Dec 11, 2003 4.537 4.658 4.537 4.632 1,460,603 +0.08(+1.79%)
Dec 10, 2003 4.630 4.634 4.482 4.550 2,565,641 -0.09(-1.92%)
Dec 09, 2003 4.658 4.669 4.630 4.639 2,009,747 -0.02(-0.40%)
Dec 08, 2003 4.652 4.665 4.611 4.658 1,464,923 +0.01(+0.16%)
Dec 05, 2003 4.634 4.652 4.611 4.650 1,857,747 -0.01(-0.20%)
Dec 04, 2003 4.650 4.704 4.647 4.660 1,666,600 +0.00(+0.04%)
Dec 03, 2003 4.769 4.769 4.658 4.658 1,821,840 -0.09(-1.87%)
Dec 02, 2003 4.700 4.747 4.676 4.747 3,295,943 +0.05(+1.14%)
Dec 01, 2003 4.667 4.745 4.667 4.693 2,185,506 +0.01(+0.28%)
Nov 28, 2003 4.611 4.680 4.584 4.680 1,429,016 +0.05(+1.16%)
Nov 26, 2003 4.648 4.660 4.615 4.626 1,439,275 -0.01(-0.32%)
Nov 25, 2003 4.491 4.626 4.482 4.641 2,518,934 +0.13(+2.79%)
Nov 24, 2003 4.500 4.548 4.448 4.515 2,424,980 +0.01(+0.16%)
Nov 21, 2003 4.537 4.537 4.473 4.508 2,069,683 -0.04(-0.86%)
Nov 20, 2003 4.611 4.695 4.547 4.547 1,432,255 -0.08(-1.76%)
Nov 19, 2003 4.685 4.685 4.593 4.628 2,646,636 -0.07(-1.54%)
Nov 18, 2003 4.674 4.713 4.674 4.700 1,034,301 +0.04(+0.87%)
Nov 17, 2003 4.652 4.689 4.628 4.660 1,744,355 -0.04(-0.75%)
Nov 14, 2003 4.769 4.769 4.700 4.695 1,976,270 -0.07(-1.40%)
Nov 13, 2003 4.615 4.769 4.593 4.761 4,558,110 +0.14(+3.00%)
Nov 12, 2003 4.519 4.626 4.519 4.623 1,799,971 +0.08(+1.84%)
Nov 11, 2003 4.576 4.576 4.539 4.539 2,041,065 -0.05(-1.05%)
Nov 10, 2003 4.611 4.619 4.580 4.587 2,183,076 -0.03(-0.68%)
Nov 07, 2003 4.697 4.704 4.613 4.619 2,007,048 -0.09(-1.89%)
Nov 06, 2003 4.619 4.708 4.619 4.708 1,627,452 +0.07(+1.56%)
Nov 05, 2003 4.593 4.658 4.571 4.635 1,654,991 +0.00(+0.00%)
Nov 04, 2003 4.602 4.665 4.576 4.635 3,186,878 +0.02(+0.44%)
Nov 03, 2003 4.445 4.598 4.467 4.615 4,375,324 +0.17(+3.83%)
Oct 31, 2003 4.404 4.471 4.389 4.445 1,877,996 +0.04(+0.93%)
Oct 30, 2003 4.398 4.426 4.345 4.404 1,639,872 +0.04(+0.93%)
Oct 29, 2003 4.408 4.417 4.358 4.363 1,926,053 -0.02(-0.51%)
Oct 28, 2003 4.408 4.411 4.361 4.385 2,668,774 -0.00(-0.08%)
Oct 27, 2003 4.398 4.441 4.380 4.389 1,692,788 -0.02(-0.42%)
Oct 24, 2003 4.315 4.417 4.300 4.408 5,571,623 +0.09(+2.06%)
Oct 23, 2003 4.382 4.393 4.315 4.319 2,853,712 -0.07(-1.52%)
Oct 22, 2003 4.389 4.397 4.352 4.385 8,280,625 -0.02(-0.42%)
Oct 21, 2003 4.397 4.423 4.354 4.404 3,151,502 +0.01(+0.34%)
Oct 20, 2003 4.361 4.384 4.361 4.389 4,721,449 +0.04(+0.85%)
Oct 17, 2003 4.315 4.389 4.343 4.352 25,948,532 +0.04(+0.86%)
Oct 16, 2003 4.287 4.334 4.272 4.315 3,580,504 +0.02(+0.39%)
Oct 15, 2003 4.306 4.306 4.263 4.298 2,589,939 -0.01(-0.13%)
Oct 14, 2003 4.371 4.373 4.271 4.304 3,510,309 -0.10(-2.23%)
Oct 13, 2003 4.426 4.434 4.406 4.402 1,700,348 -0.02(-0.54%)
Oct 10, 2003 4.389 4.439 4.389 4.426 1,486,522 +0.01(+0.21%)
Oct 09, 2003 4.473 4.482 4.408 4.417 2,777,577 +0.06(+1.32%)
Oct 08, 2003 4.348 4.415 4.343 4.360 1,377,449 +0.03(+0.64%)
Oct 07, 2003 4.315 4.367 4.297 4.332 2,281,620 +0.02(+0.39%)
Oct 06, 2003 4.408 4.408 4.293 4.315 3,077,797 -0.11(-2.39%)
Oct 03, 2003 4.495 4.521 4.408 4.421 2,286,479 -0.07(-1.65%)
Oct 02, 2003 4.569 4.573 4.430 4.495 6,487,133 -0.23(-4.79%)
Oct 01, 2003 4.621 4.763 4.621 4.721 2,084,532 +0.10(+2.16%)
Sep 30, 2003 4.660 4.682 4.587 4.621 1,007,843 -0.04(-0.83%)
Sep 29, 2003 4.578 4.667 4.578 4.660 838,294 +0.07(+1.57%)
Sep 26, 2003 4.604 4.626 4.582 4.587 821,016 -0.02(-0.52%)
Sep 25, 2003 4.663 4.650 4.610 4.611 1,179,822 -0.05(-1.11%)
Sep 24, 2003 4.693 4.732 4.665 4.663 945,477 -0.03(-0.71%)
Sep 23, 2003 4.739 4.763 4.658 4.697 788,078 -0.06(-1.32%)
Sep 22, 2003 4.767 4.776 4.741 4.760 1,508,390 -0.03(-0.70%)
Sep 19, 2003 4.815 4.843 4.774 4.793 1,511,630 -0.02(-0.38%)
Sep 18, 2003 4.778 4.811 4.761 4.811 934,138 +0.04(+0.93%)
Sep 17, 2003 4.802 4.802 4.745 4.767 1,209,790 -0.05(-0.96%)
Sep 16, 2003 4.767 4.828 4.795 4.813 876,632 +0.05(+0.97%)
Sep 15, 2003 4.769 4.800 4.760 4.767 1,843,438 +0.03(+0.55%)
Sep 12, 2003 4.750 4.756 4.704 4.741 1,843,978 +0.04(+0.79%)
Sep 11, 2003 4.741 4.760 4.645 4.704 1,572,916 -0.05(-0.97%)
Sep 10, 2003 4.778 4.791 4.706 4.750 1,207,630 -0.03(-0.66%)
Sep 09, 2003 4.839 4.843 4.778 4.782 912,000 -0.06(-1.15%)
Sep 08, 2003 4.806 4.852 4.797 4.837 1,357,740 +0.06(+1.32%)
Sep 05, 2003 4.771 4.813 4.732 4.774 1,326,152 +0.01(+0.12%)
Sep 04, 2003 4.723 4.795 4.704 4.769 1,626,103 +0.03(+0.59%)
Sep 03, 2003 4.695 4.754 4.678 4.741 1,909,314 +0.08(+1.79%)
Sep 02, 2003 4.630 4.658 4.565 4.658 2,967,104 +0.03(+0.60%)
Aug 29, 2003 4.560 4.635 4.554 4.630 2,314,287 +0.07(+1.63%)
Aug 28, 2003 4.556 4.565 4.519 4.556 1,524,049 -0.02(-0.36%)
Aug 27, 2003 4.565 4.574 4.537 4.573 1,335,332 +0.02(+0.49%)
Aug 26, 2003 4.598 4.608 4.532 4.550 1,267,296 -0.06(-1.36%)
Aug 25, 2003 4.658 4.658 4.593 4.613 747,040 -0.04(-0.88%)
Aug 22, 2003 4.648 4.663 4.630 4.654 1,713,577 +0.01(+0.32%)
Aug 21, 2003 4.615 4.648 4.608 4.639 2,052,945 +0.03(+0.56%)
Aug 20, 2003 4.628 4.628 4.584 4.613 2,527,303 -0.01(-0.32%)
Aug 19, 2003 4.500 4.630 4.482 4.628 6,372,391 +0.15(+3.44%)
Aug 18, 2003 4.380 4.480 4.380 4.474 1,311,033 +0.08(+1.86%)
Aug 15, 2003 4.365 4.406 4.365 4.393 174,408 +0.03(+0.64%)
Aug 14, 2003 4.334 4.404 4.328 4.365 842,884 +0.02(+0.55%)
Aug 13, 2003 4.328 4.352 4.321 4.341 910,650 +0.02(+0.51%)
Aug 12, 2003 4.297 4.330 4.293 4.319 1,010,543 +0.01(+0.34%)
Aug 11, 2003 4.315 4.361 4.280 4.304 624,468 +0.01(+0.35%)
Aug 08, 2003 4.335 4.350 4.269 4.289 801,307 -0.01(-0.22%)
Aug 07, 2003 4.306 4.324 4.263 4.298 840,454 -0.01(-0.17%)
Aug 06, 2003 4.287 4.334 4.278 4.306 1,056,440 +0.02(+0.43%)
Aug 05, 2003 4.297 4.352 4.265 4.287 1,381,229 +0.02(+0.43%)
Aug 04, 2003 4.343 4.343 4.261 4.269 1,185,492 -0.08(-1.79%)
Aug 01, 2003 4.371 4.371 4.310 4.347 1,195,211 -0.02(-0.55%)
Jul 31, 2003 4.343 4.385 4.343 4.371 1,018,103 +0.04(+0.94%)
Jul 30, 2003 4.315 4.361 4.298 4.330 813,186 +0.02(+0.56%)
Jul 29, 2003 4.332 4.361 4.293 4.306 1,095,857 -0.02(-0.56%)
Jul 28, 2003 4.352 4.371 4.323 4.330 1,152,014 -0.05(-1.10%)
Jul 25, 2003 4.361 4.391 4.306 4.378 1,531,339 -0.00(-0.04%)
Jul 24, 2003 4.315 4.398 4.315 4.380 1,769,733 +0.06(+1.37%)
Jul 23, 2003 4.356 4.356 4.278 4.321 1,404,987 -0.04(-0.93%)
Jul 22, 2003 4.361 4.380 4.334 4.361 2,220,334 +0.04(+0.90%)
Jul 21, 2003 4.352 4.352 4.278 4.323 1,322,103 -0.02(-0.51%)
Jul 18, 2003 4.310 4.352 4.267 4.345 1,253,527 +0.08(+1.82%)
Jul 17, 2003 4.250 4.282 4.234 4.267 934,948 +0.03(+0.61%)
Jul 16, 2003 4.247 4.260 4.224 4.241 830,465 -0.01(-0.13%)
Jul 15, 2003 4.278 4.287 4.226 4.247 2,570,231 -0.04(-0.95%)
Jul 14, 2003 4.224 4.298 4.224 4.287 2,050,245 +0.06(+1.49%)
Jul 11, 2003 4.248 4.256 4.211 4.224 851,254 -0.02(-0.52%)
Jul 10, 2003 4.250 4.256 4.195 4.247 969,506 -0.02(-0.48%)
Jul 09, 2003 4.250 4.278 4.204 4.267 1,494,621 +0.02(+0.44%)
Jul 08, 2003 4.200 4.260 4.182 4.248 1,244,888 +0.06(+1.41%)
Jul 07, 2003 4.185 4.243 4.185 4.189 1,494,351 +0.01(+0.35%)
Jul 03, 2003 4.148 4.180 4.102 4.174 541,584 +0.01(+0.36%)
Jul 02, 2003 4.185 4.210 4.148 4.160 1,227,339 -0.01(-0.31%)
Jul 01, 2003 4.130 4.185 4.085 4.173 684,135 +0.04(+1.08%)
Jun 30, 2003 4.158 4.165 4.122 4.128 994,074 -0.01(-0.31%)
Jun 27, 2003 4.119 4.167 4.111 4.141 1,044,021 +0.02(+0.54%)
Jun 26, 2003 4.093 4.135 4.056 4.119 1,093,428 +0.04(+0.95%)
Jun 25, 2003 4.071 4.139 4.050 4.080 2,232,483 +0.02(+0.41%)
Jun 24, 2003 4.093 4.095 4.002 4.063 2,191,715 -0.03(-0.72%)
Jun 23, 2003 4.152 4.152 4.052 4.093 1,633,932 -0.06(-1.43%)
Jun 20, 2003 4.160 4.185 4.130 4.152 817,506 -0.01(-0.18%)
Jun 19, 2003 4.176 4.184 4.126 4.160 1,916,064 +0.08(+1.86%)
Jun 18, 2003 4.139 4.143 4.078 4.084 946,287 -0.06(-1.34%)
Jun 17, 2003 4.089 4.176 4.074 4.139 2,424,440 +0.06(+1.45%)
Jun 16, 2003 4.056 4.110 4.056 4.080 1,444,405 -0.00(-0.09%)
Jun 13, 2003 4.152 4.173 4.084 4.084 1,227,339 -0.06(-1.56%)
Jun 12, 2003 4.167 4.176 4.122 4.148 2,670,394 -0.01(-0.22%)
Jun 11, 2003 4.111 4.158 4.097 4.158 2,488,966 -0.04(-0.93%)
Jun 10, 2003 4.195 4.206 4.130 4.197 1,527,289 +0.05(+1.30%)
Jun 09, 2003 4.156 4.163 4.102 4.143 2,260,291 -0.01(-0.36%)
Jun 06, 2003 4.158 4.232 4.130 4.158 2,429,030 +0.02(+0.58%)
Jun 05, 2003 4.065 4.158 4.028 4.134 1,932,532 +0.06(+1.59%)
Jun 04, 2003 4.065 4.104 4.065 4.069 2,947,666 +0.00(+0.09%)
Jun 03, 2003 4.084 4.110 4.045 4.065 1,292,945 -0.05(-1.13%)
Jun 02, 2003 4.108 4.167 4.108 4.111 2,534,323 +0.00(+0.09%)
May 30, 2003 4.065 4.124 4.034 4.108 2,326,437 +0.09(+2.17%)
May 29, 2003 4.195 4.198 3.997 4.021 3,267,865 -0.18(-4.19%)
May 28, 2003 4.139 4.197 4.139 4.197 3,711,445 +0.09(+2.30%)
May 27, 2003 4.080 4.152 4.041 4.102 1,231,659 +0.02(+0.41%)
May 23, 2003 3.991 4.115 3.991 4.085 1,766,493 +0.10(+2.51%)
May 22, 2003 3.900 4.022 3.891 3.985 1,816,440 +0.07(+1.70%)
May 21, 2003 3.880 3.989 3.841 3.919 936,568 +0.05(+1.20%)
May 20, 2003 3.863 3.906 3.860 3.872 1,015,403 +0.01(+0.29%)
May 19, 2003 3.952 3.952 3.860 3.861 862,053 -0.10(-2.43%)
May 16, 2003 3.917 3.972 3.889 3.958 1,087,218 +0.03(+0.71%)
May 15, 2003 3.963 3.991 3.898 3.930 1,456,284 -0.02(-0.47%)
May 14, 2003 3.898 3.991 3.898 3.948 1,018,373 -0.01(-0.14%)
May 13, 2003 3.921 4.019 3.921 3.954 1,407,687 +0.04(+0.95%)
May 12, 2003 3.880 3.945 3.861 3.917 1,302,664 +0.01(+0.24%)
May 09, 2003 3.841 3.913 3.834 3.908 1,311,843 +0.06(+1.64%)
May 08, 2003 3.954 3.954 3.826 3.845 2,089,662 -0.15(-3.71%)
May 07, 2003 4.148 4.148 3.963 3.993 2,765,698 -0.22(-5.23%)
May 06, 2003 4.167 4.256 4.156 4.213 1,218,429 +0.03(+0.75%)
May 05, 2003 4.111 4.223 4.111 4.182 1,156,873 +0.08(+1.90%)
May 02, 2003 4.174 4.176 4.074 4.104 1,933,072 -0.07(-1.69%)
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.