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

8.075 USD +0.195 (+2.47%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.25 11.36 11.18 11.25 21,247,625 +0.02(+0.18%)
Apr 29, 2013 11.56 11.62 11.19 11.23 16,890,139 -0.28(-2.43%)
Apr 26, 2013 11.15 11.85 11.28 11.51 33,523,412 +0.23(+2.04%)
Apr 25, 2013 11.32 11.54 11.18 11.28 16,750,177 +0.08(+0.71%)
Apr 24, 2013 11.11 11.27 11.02 11.20 9,022,523 +0.06(+0.54%)
Apr 23, 2013 11.05 11.20 10.99 11.14 8,966,372 -0.13(-1.15%)
Apr 22, 2013 11.37 11.47 11.08 11.27 12,299,734 -0.07(-0.62%)
Apr 19, 2013 11.22 11.38 11.15 11.34 9,978,831 +0.21(+1.89%)
Apr 18, 2013 11.57 11.65 11.03 11.13 19,385,104 -0.42(-3.64%)
Apr 17, 2013 11.65 11.70 11.38 11.55 12,464,504 -0.22(-1.87%)
Apr 16, 2013 11.60 11.89 11.60 11.77 10,096,351 +0.29(+2.53%)
Apr 15, 2013 12.08 12.10 11.47 11.48 22,260,761 -0.76(-6.21%)
Apr 12, 2013 12.43 12.51 12.15 12.24 8,900,230 -0.23(-1.84%)
Apr 11, 2013 12.44 12.55 12.37 12.47 16,913,318 +0.03(+0.24%)
Apr 10, 2013 12.46 12.60 12.36 12.44 16,309,062 -0.09(-0.72%)
Apr 09, 2013 12.66 12.71 12.47 12.53 11,647,200 -0.11(-0.87%)
Apr 08, 2013 12.39 12.67 12.37 12.64 17,076,577 +0.22(+1.77%)
Apr 05, 2013 11.35 12.47 11.29 12.42 30,244,866 +0.75(+6.43%)
Apr 04, 2013 11.83 11.97 11.62 11.67 10,978,483 -0.09(-0.77%)
Apr 03, 2013 12.21 12.23 11.65 11.76 22,665,821 -0.46(-3.76%)
Apr 02, 2013 12.24 12.37 12.20 12.22 10,526,332 -0.01(-0.08%)
Apr 01, 2013 12.21 12.29 12.18 12.23 10,293,882 +0.02(+0.16%)
Mar 28, 2013 12.14 12.34 12.07 12.21 7,991,187 +0.08(+0.66%)
Mar 27, 2013 12.04 12.17 11.93 12.13 12,429,724 -0.09(-0.74%)
Mar 26, 2013 12.14 12.27 12.12 12.22 8,878,683 +0.09(+0.74%)
Mar 25, 2013 12.21 12.36 12.09 12.13 20,253,049 -0.08(-0.66%)
Mar 22, 2013 12.20 12.25 12.11 12.21 8,865,352 +0.03(+0.25%)
Mar 21, 2013 12.26 12.31 12.15 12.18 12,419,106 -0.10(-0.81%)
Mar 20, 2013 12.14 12.36 12.14 12.28 12,061,369 +0.22(+1.82%)
Mar 19, 2013 12.37 12.41 11.90 12.06 15,417,032 -0.16(-1.31%)
Mar 18, 2013 12.21 12.47 12.18 12.22 12,329,035 -0.19(-1.53%)
Mar 15, 2013 12.16 12.47 12.05 12.41 20,851,368 +0.37(+3.07%)
Mar 14, 2013 11.92 12.12 11.92 12.04 54,054,646 +0.07(+0.58%)
Mar 13, 2013 12.18 12.19 11.86 11.97 52,358,134 -0.19(-1.56%)
Mar 12, 2013 11.90 12.17 11.87 12.16 16,302,697 +0.26(+2.18%)
Mar 11, 2013 11.92 12.00 11.86 11.90 6,342,325 -0.02(-0.17%)
Mar 08, 2013 11.70 12.02 11.57 11.92 19,534,265 +0.35(+3.03%)
Mar 07, 2013 11.40 11.66 11.35 11.57 53,032,194 +0.15(+1.31%)
Mar 06, 2013 11.40 11.53 11.29 11.42 25,555,344 +0.10(+0.88%)
Mar 05, 2013 11.16 11.57 11.15 11.32 35,072,163 +0.23(+2.07%)
Mar 04, 2013 10.89 11.10 10.88 11.09 15,551,217 +0.09(+0.82%)
Mar 01, 2013 10.63 11.02 10.57 11.00 16,698,078 +0.26(+2.42%)
Feb 28, 2013 10.77 10.85 10.71 10.74 13,263,656 +0.09(+0.85%)
Feb 27, 2013 10.22 10.68 10.19 10.65 13,150,839 +0.43(+4.21%)
Feb 26, 2013 10.10 10.25 10.00 10.22 19,349,541 +0.12(+1.19%)
Feb 25, 2013 10.35 10.54 10.08 10.10 13,218,613 -0.27(-2.60%)
Feb 22, 2013 10.34 10.52 10.21 10.37 10,814,894 +0.11(+1.07%)
Feb 21, 2013 10.46 10.48 9.830 10.26 35,572,868 -0.23(-2.19%)
Feb 20, 2013 10.90 11.05 10.45 10.49 23,838,710 -0.47(-4.29%)
Feb 19, 2013 10.91 10.96 10.85 10.96 15,481,544 +0.05(+0.46%)
Feb 15, 2013 10.95 11.02 10.83 10.91 18,069,952 -0.04(-0.37%)
Feb 14, 2013 10.68 11.04 10.66 10.95 29,437,216 +0.28(+2.62%)
Feb 13, 2013 10.55 10.74 10.52 10.67 15,596,277 +0.15(+1.43%)
Feb 12, 2013 10.34 10.55 10.31 10.52 8,205,644 +0.23(+2.24%)
Feb 11, 2013 10.40 10.42 10.25 10.29 8,653,606 -0.10(-0.96%)
Feb 08, 2013 10.38 10.85 10.30 10.39 10,073,626 +0.02(+0.19%)
Feb 07, 2013 10.68 10.76 10.32 10.37 26,415,295 -0.47(-4.34%)
Feb 06, 2013 10.71 10.88 10.70 10.84 18,596,877 +0.15(+1.40%)
Feb 04, 2013 10.89 10.90 10.66 10.69 16,323,810 -0.27(-2.46%)
Feb 01, 2013 10.96 11.08 10.89 10.96 20,138,434 +0.11(+1.01%)
Jan 31, 2013 10.84 10.93 10.76 10.85 19,750,492 +0.01(+0.09%)
Jan 30, 2013 11.15 11.20 10.84 10.84 16,421,368 -0.27(-2.43%)
Jan 29, 2013 10.69 11.19 10.67 11.11 19,475,478 +0.44(+4.12%)
Jan 28, 2013 10.70 10.73 10.56 10.67 11,345,997 -0.03(-0.28%)
Jan 25, 2013 10.79 10.81 10.65 10.70 11,035,180 -0.09(-0.83%)
Jan 24, 2013 10.50 10.87 10.50 10.79 12,790,715 +0.25(+2.37%)
Jan 23, 2013 10.35 10.58 10.32 10.54 12,778,523 +0.16(+1.54%)
Jan 22, 2013 10.38 10.46 10.31 10.38 25,325,546 +0.05(+0.48%)
Jan 18, 2013 10.32 10.40 10.21 10.33 12,473,934 +0.01(+0.10%)
Jan 17, 2013 10.40 10.50 10.25 10.32 21,313,433 -0.05(-0.48%)
Jan 16, 2013 10.26 10.39 10.24 10.37 9,145,529 +0.08(+0.78%)
Jan 15, 2013 10.39 10.42 10.21 10.29 7,612,665 -0.10(-0.96%)
Jan 14, 2013 10.51 10.55 10.32 10.39 12,734,153 -0.10(-0.95%)
Jan 11, 2013 10.52 10.58 10.46 10.49 18,097,161 -0.04(-0.38%)
Jan 10, 2013 10.59 10.74 10.53 10.53 22,217,288 -0.02(-0.19%)
Jan 09, 2013 10.46 10.56 10.36 10.55 12,057,247 +0.12(+1.15%)
Jan 08, 2013 10.44 10.48 10.27 10.43 6,170,561 -0.01(-0.10%)
Jan 07, 2013 10.32 10.45 10.25 10.44 5,061,606 +0.09(+0.87%)
Jan 04, 2013 10.33 10.47 10.28 10.35 8,770,178 +0.04(+0.39%)
Jan 03, 2013 10.29 10.56 10.23 10.31 14,516,113 -0.03(-0.29%)
Jan 02, 2013 10.31 10.45 9.870 10.34 14,140,811 +0.47(+4.76%)
Dec 31, 2012 9.580 9.880 9.550 9.870 5,263,880 +0.19(+1.96%)
Dec 28, 2012 9.500 9.760 9.360 9.680 5,265,438 -0.05(-0.51%)
Dec 27, 2012 9.650 9.760 9.560 9.730 8,857,996 +0.08(+0.83%)
Dec 26, 2012 9.720 9.780 9.650 9.650 4,325,927 -0.07(-0.72%)
Dec 24, 2012 9.770 9.800 9.680 9.720 1,732,843 -0.04(-0.41%)
Dec 21, 2012 9.910 9.910 9.650 9.760 13,960,373 -0.21(-2.11%)
Dec 20, 2012 9.970 10.14 9.930 9.970 11,676,646 -0.03(-0.30%)
Dec 19, 2012 9.720 10.03 9.701 10.00 13,832,750 +0.26(+2.67%)
Dec 18, 2012 9.630 9.870 9.630 9.740 14,075,479 +0.08(+0.83%)
Dec 17, 2012 9.210 9.670 9.210 9.660 18,138,575 +0.47(+5.11%)
Dec 14, 2012 8.990 9.220 8.980 9.190 16,738,118 +0.15(+1.66%)
Dec 13, 2012 9.020 9.100 9.020 9.040 10,736,637 +0.00(+0.00%)
Dec 12, 2012 9.070 9.120 8.990 9.040 13,077,058 +0.01(+0.11%)
Dec 11, 2012 9.130 9.140 9.020 9.030 17,157,155 +0.03(+0.33%)
Dec 10, 2012 9.050 9.070 8.965 9.000 10,801,478 -0.04(-0.44%)
Dec 07, 2012 9.060 9.070 8.960 9.040 10,222,204 +0.01(+0.11%)
Dec 06, 2012 8.880 9.050 8.850 9.030 9,139,841 +0.11(+1.23%)
Dec 05, 2012 8.970 9.010 8.880 8.920 9,370,554 -0.01(-0.11%)
Dec 04, 2012 8.950 9.005 8.900 8.930 5,765,243 +0.03(+0.34%)
Nov 30, 2012 9.080 9.100 8.850 8.900 11,691,630 -0.11(-1.22%)
Nov 29, 2012 9.090 9.110 8.980 9.010 19,134,780 -0.03(-0.33%)
Nov 28, 2012 8.900 9.080 8.870 9.040 16,719,816 +0.10(+1.12%)
Nov 27, 2012 9.080 9.100 8.910 8.940 11,002,643 -0.13(-1.43%)
Nov 26, 2012 9.090 9.090 8.920 9.070 7,324,661 -0.02(-0.22%)
Nov 23, 2012 9.060 9.100 9.030 9.090 11,394,761 +0.03(+0.33%)
Nov 21, 2012 9.030 9.080 8.960 9.060 6,503,353 +0.03(+0.33%)
Nov 20, 2012 8.950 9.090 8.850 9.030 11,013,180 +0.06(+0.67%)
Nov 19, 2012 8.710 8.990 8.700 8.970 10,836,392 +0.43(+5.04%)
Nov 16, 2012 8.520 8.630 8.430 8.540 11,494,622 +0.02(+0.23%)
Nov 15, 2012 8.430 8.640 8.270 8.520 19,375,171 +0.07(+0.83%)
Nov 14, 2012 8.700 8.810 8.430 8.450 11,821,519 -0.25(-2.87%)
Nov 13, 2012 8.560 8.790 8.490 8.700 10,191,272 +0.08(+0.93%)
Nov 12, 2012 8.740 8.750 8.540 8.620 5,061,731 -0.03(-0.35%)
Nov 09, 2012 8.740 8.840 8.610 8.650 12,394,166 -0.16(-1.82%)
Nov 08, 2012 8.910 9.000 8.710 8.810 10,845,418 -0.13(-1.45%)
Nov 07, 2012 8.980 9.060 8.810 8.940 12,609,592 -0.11(-1.22%)
Nov 06, 2012 9.100 9.110 9.040 9.050 17,731,069 +0.00(+0.00%)
Nov 05, 2012 9.120 9.230 8.990 9.050 24,068,170 -0.06(-0.66%)
Nov 02, 2012 9.270 9.480 9.100 9.110 9,811,737 -0.24(-2.57%)
Nov 01, 2012 9.100 9.435 9.050 9.350 14,529,101 +0.31(+3.43%)
Oct 31, 2012 9.160 9.160 8.980 9.040 10,288,615 +0.02(+0.22%)
Oct 26, 2012 9.180 9.020 9.020 9.020 14,539,900 -0.21(-2.28%)
Oct 25, 2012 9.300 9.380 8.990 9.230 11,332,009 +0.02(+0.22%)
Oct 24, 2012 9.040 9.240 8.950 9.210 21,107,910 +0.16(+1.77%)
Oct 23, 2012 8.930 9.110 8.830 9.050 15,156,405 +0.08(+0.89%)
Oct 19, 2012 9.210 9.250 8.900 8.970 33,683,850 -0.25(-2.71%)
Oct 18, 2012 9.190 9.330 8.980 9.220 38,699,702 +0.10(+1.10%)
Oct 17, 2012 9.300 9.440 9.060 9.120 20,639,319 -0.09(-0.98%)
Oct 16, 2012 8.940 9.240 8.860 9.210 14,395,198 +0.41(+4.66%)
Oct 15, 2012 8.930 9.020 8.780 8.800 11,224,896 -0.03(-0.34%)
Oct 12, 2012 8.920 8.990 8.700 8.830 9,127,548 -0.03(-0.34%)
Oct 11, 2012 8.810 8.940 8.750 8.860 6,277,085 +0.22(+2.55%)
Oct 10, 2012 8.780 8.860 8.610 8.640 9,939,680 -0.12(-1.37%)
Oct 09, 2012 9.430 9.430 8.710 8.760 12,914,416 -0.22(-2.45%)
Oct 08, 2012 9.000 9.080 8.930 8.980 10,508,637 -0.14(-1.54%)
Oct 05, 2012 9.000 9.480 8.990 9.120 27,431,005 +0.15(+1.67%)
Oct 04, 2012 8.600 9.040 8.590 8.970 24,472,558 +0.41(+4.79%)
Oct 03, 2012 8.530 8.580 8.440 8.560 8,018,324 +0.00(+0.00%)
Oct 02, 2012 8.450 8.580 8.430 8.560 8,269,775 +0.06(+0.71%)
Oct 01, 2012 8.070 8.565 8.070 8.500 9,997,564 +0.17(+2.04%)
Sep 28, 2012 8.190 8.350 8.140 8.330 6,703,440 +0.05(+0.60%)
Sep 27, 2012 8.010 8.290 7.970 8.280 8,559,734 +0.32(+4.02%)
Sep 26, 2012 8.260 8.280 7.820 7.960 18,188,640 -0.29(-3.52%)
Sep 25, 2012 8.440 8.500 8.200 8.250 12,304,704 -0.12(-1.43%)
Sep 24, 2012 8.410 8.445 8.280 8.370 5,656,038 -0.07(-0.83%)
Sep 21, 2012 8.550 8.610 8.430 8.440 9,650,288 -0.08(-0.94%)
Sep 20, 2012 8.400 8.550 8.400 8.520 6,251,040 -0.04(-0.47%)
Sep 19, 2012 8.380 8.600 8.330 8.560 9,622,738 +0.19(+2.27%)
Sep 18, 2012 8.320 8.500 8.310 8.370 7,278,726 -0.04(-0.48%)
Sep 17, 2012 8.430 8.470 8.200 8.410 7,045,378 +0.04(+0.48%)
Sep 14, 2012 8.350 8.730 8.200 8.370 17,192,368 -0.19(-2.22%)
Sep 13, 2012 8.340 8.740 8.190 8.560 22,018,123 +0.26(+3.13%)
Sep 12, 2012 8.120 8.310 8.120 8.300 20,676,360 +0.22(+2.72%)
Sep 11, 2012 7.920 8.120 7.820 8.080 7,702,856 +0.15(+1.89%)
Sep 10, 2012 8.030 8.150 7.890 7.930 8,861,776 -0.16(-1.98%)
Sep 07, 2012 7.930 8.120 7.897 8.090 14,537,729 +0.17(+2.15%)
Sep 06, 2012 7.700 7.960 7.630 7.920 10,387,167 +0.27(+3.53%)
Sep 05, 2012 7.530 7.690 7.485 7.650 7,622,127 +0.13(+1.73%)
Sep 04, 2012 7.500 7.580 7.420 7.520 7,908,419 +0.05(+0.67%)
Aug 31, 2012 7.690 7.760 7.365 7.470 18,378,541 -0.15(-1.97%)
Aug 30, 2012 7.690 7.700 7.575 7.620 5,430,668 -0.11(-1.42%)
Aug 29, 2012 7.890 7.920 7.700 7.730 4,225,038 -0.19(-2.40%)
Aug 27, 2012 8.140 8.180 7.910 7.920 6,067,038 -0.17(-2.10%)
Aug 24, 2012 7.900 8.150 7.895 8.090 16,783,325 +0.12(+1.51%)
Aug 23, 2012 8.140 8.170 7.872 7.970 26,567,098 -0.18(-2.21%)
Aug 22, 2012 8.000 8.380 7.980 8.150 43,972,912 +0.30(+3.82%)
Aug 21, 2012 7.900 7.970 7.780 7.850 21,772,096 +0.11(+1.42%)
Aug 20, 2012 7.810 7.860 7.690 7.740 9,168,397 -0.12(-1.53%)
Aug 17, 2012 7.730 7.950 7.700 7.860 12,389,052 +0.13(+1.68%)
Aug 16, 2012 7.640 7.990 7.560 7.730 32,093,033 +0.13(+1.71%)
Aug 15, 2012 7.390 7.620 7.270 7.600 9,408,196 +0.13(+1.74%)
Aug 14, 2012 7.440 7.510 7.380 7.470 9,266,738 +0.06(+0.81%)
Aug 13, 2012 7.520 7.530 7.360 7.410 7,794,993 -0.10(-1.33%)
Aug 10, 2012 7.300 7.530 7.250 7.510 10,480,865 +0.25(+3.44%)
Aug 09, 2012 7.190 7.340 7.170 7.260 5,644,683 +0.02(+0.28%)
Aug 08, 2012 7.200 7.340 7.160 7.240 5,655,676 +0.05(+0.70%)
Aug 07, 2012 7.340 7.440 7.180 7.190 7,331,852 -0.16(-2.18%)
Aug 06, 2012 7.260 7.420 7.240 7.350 5,361,214 +0.10(+1.38%)
Aug 03, 2012 7.250 7.400 7.200 7.250 6,272,111 +0.18(+2.55%)
Aug 02, 2012 6.890 7.120 6.810 7.070 9,360,194 +0.15(+2.17%)
Aug 01, 2012 7.170 7.300 6.910 6.920 8,160,416 -0.04(-0.57%)
Jul 31, 2012 7.200 7.300 6.960 6.960 14,067,906 -0.23(-3.20%)
Jul 30, 2012 7.390 7.470 7.170 7.190 9,773,531 -0.26(-3.49%)
Jul 27, 2012 7.050 7.490 7.010 7.450 16,489,441 +0.38(+5.37%)
Jul 26, 2012 6.920 7.120 6.800 7.070 13,185,025 +0.37(+5.52%)
Jul 25, 2012 6.800 6.850 6.660 6.700 9,605,781 -0.04(-0.59%)
Jul 24, 2012 6.800 6.845 6.620 6.740 12,660,878 -0.07(-1.03%)
Jul 23, 2012 6.860 6.940 6.750 6.810 12,257,121 -0.30(-4.22%)
Jul 20, 2012 6.750 7.230 6.730 7.110 35,381,341 +0.33(+4.87%)
Jul 19, 2012 6.690 6.800 6.620 6.780 12,318,139 +0.20(+3.04%)
Jul 18, 2012 6.740 6.840 6.550 6.580 9,384,794 -0.20(-2.95%)
Jul 17, 2012 6.920 7.000 6.670 6.780 9,074,520 +0.03(+0.44%)
Jul 16, 2012 6.790 6.800 6.660 6.750 6,733,277 -0.04(-0.59%)
Jul 13, 2012 6.500 6.815 6.500 6.790 12,850,170 +0.28(+4.30%)
Jul 12, 2012 6.390 6.590 6.280 6.510 11,200,829 +0.00(+0.00%)
Jul 11, 2012 6.370 6.570 6.350 6.510 8,811,867 +0.11(+1.72%)
Jul 10, 2012 6.430 6.560 6.340 6.400 8,163,576 +0.05(+0.79%)
Jul 09, 2012 6.500 6.550 6.300 6.350 5,938,868 -0.18(-2.76%)
Jul 06, 2012 6.500 6.570 6.425 6.530 7,175,805 -0.01(-0.15%)
Jul 05, 2012 6.640 6.680 6.490 6.540 8,640,789 -0.21(-3.11%)
Jul 03, 2012 6.690 6.840 6.660 6.750 8,397,477 +0.03(+0.45%)
Jul 02, 2012 6.860 6.860 6.640 6.720 8,640,323 -0.01(-0.15%)
Jun 29, 2012 6.610 6.870 6.550 6.730 15,302,815 +0.27(+4.18%)
Jun 28, 2012 6.210 6.470 6.200 6.460 13,365,337 +0.14(+2.22%)
Jun 27, 2012 6.220 6.430 6.110 6.320 10,405,990 +0.08(+1.28%)
Jun 26, 2012 6.100 6.340 6.020 6.240 20,798,822 +0.12(+1.96%)
Jun 25, 2012 5.680 6.180 5.580 6.120 22,244,653 +0.41(+7.18%)
Jun 22, 2012 5.620 5.760 5.560 5.710 5,644,471 +0.16(+2.88%)
Jun 21, 2012 5.860 6.030 5.510 5.550 8,319,369 -0.27(-4.64%)
Jun 20, 2012 5.810 5.910 5.730 5.820 9,529,636 -0.02(-0.34%)
Jun 19, 2012 5.580 5.870 5.550 5.840 13,185,241 +0.31(+5.61%)
Jun 18, 2012 5.470 5.560 5.380 5.530 6,623,905 +0.03(+0.55%)
Jun 15, 2012 5.320 5.510 5.270 5.500 9,718,347 +0.22(+4.17%)
Jun 14, 2012 4.990 5.310 4.940 5.280 9,188,766 +0.24(+4.76%)
Jun 13, 2012 5.240 5.320 5.020 5.040 7,690,358 -0.26(-4.91%)
Jun 12, 2012 5.250 5.340 5.190 5.300 7,961,374 +0.10(+1.92%)
Jun 11, 2012 5.550 5.600 5.190 5.200 7,707,155 -0.20(-3.70%)
Jun 08, 2012 5.280 5.430 5.170 5.400 6,198,932 +0.08(+1.50%)
Jun 07, 2012 5.590 5.690 5.290 5.320 11,773,849 -0.08(-1.48%)
Jun 06, 2012 5.220 5.430 5.200 5.400 11,769,980 +0.29(+5.68%)
Jun 05, 2012 5.050 5.260 5.050 5.110 6,238,923 +0.01(+0.20%)
Jun 04, 2012 5.070 5.200 4.970 5.100 14,110,703 +0.02(+0.39%)
Jun 01, 2012 5.240 5.400 5.070 5.080 17,162,715 -0.46(-8.30%)
May 31, 2012 5.500 5.610 5.350 5.540 13,066,414 +0.03(+0.54%)
May 30, 2012 5.680 5.730 5.410 5.510 12,597,124 -0.35(-5.97%)
May 29, 2012 5.590 5.900 5.550 5.860 14,387,237 +0.39(+7.13%)
May 25, 2012 5.520 5.560 5.370 5.470 5,518,830 +0.00(+0.00%)
May 24, 2012 5.600 5.610 5.395 5.470 8,421,059 -0.06(-1.08%)
May 23, 2012 5.470 5.550 5.210 5.530 13,960,719 -0.01(-0.18%)
May 22, 2012 5.550 5.880 5.500 5.540 18,519,012 -0.03(-0.54%)
May 21, 2012 5.240 5.600 5.180 5.570 12,335,410 +0.40(+7.74%)
May 18, 2012 5.530 5.550 5.130 5.170 15,461,489 -0.31(-5.66%)
May 17, 2012 5.510 5.690 5.360 5.480 14,837,614 -0.03(-0.54%)
May 16, 2012 5.780 5.850 5.500 5.510 13,493,445 -0.22(-3.84%)
May 15, 2012 6.100 6.170 5.690 5.730 25,439,445 -0.39(-6.37%)
May 14, 2012 6.460 6.460 6.060 6.120 13,399,984 -0.40(-6.13%)
May 11, 2012 6.560 6.750 6.500 6.520 11,016,183 -0.20(-2.98%)
May 10, 2012 6.720 6.840 6.650 6.720 7,861,698 +0.04(+0.60%)
May 09, 2012 6.610 6.800 6.540 6.680 11,009,591 -0.09(-1.33%)
May 08, 2012 6.780 6.850 6.600 6.770 14,075,552 -0.13(-1.88%)
May 07, 2012 6.600 6.920 6.570 6.900 9,997,924 +0.20(+2.99%)
May 04, 2012 6.790 6.820 6.650 6.700 8,075,753 -0.12(-1.76%)
May 03, 2012 7.130 7.185 6.780 6.820 17,138,139 -0.27(-3.81%)
May 02, 2012 7.170 7.200 7.040 7.090 10,069,991 -0.13(-1.80%)
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.