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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.974 8.044 7.745 7.864 9,449,461 -0.18(-2.23%)
Apr 29, 2021 7.874 8.213 7.715 8.044 12,880,978 +0.43(+5.63%)
Apr 28, 2021 7.735 7.765 7.585 7.615 6,443,832 -0.06(-0.78%)
Apr 27, 2021 7.655 7.944 7.595 7.675 18,594,548 +0.06(+0.79%)
Apr 26, 2021 7.645 7.794 7.565 7.615 6,687,369 +0.06(+0.79%)
Apr 23, 2021 7.376 7.595 7.317 7.555 6,121,191 +0.28(+3.84%)
Apr 22, 2021 7.456 7.466 7.276 7.276 5,888,245 -0.15(-2.01%)
Apr 21, 2021 7.256 7.456 7.216 7.426 6,649,772 +0.10(+1.36%)
Apr 20, 2021 7.266 7.386 7.147 7.326 8,263,526 +0.01(+0.14%)
Apr 19, 2021 7.476 7.545 7.296 7.316 3,873,535 -0.18(-2.39%)
Apr 16, 2021 7.505 7.595 7.441 7.495 5,191,053 +0.05(+0.67%)
Apr 15, 2021 7.306 7.555 7.206 7.446 12,630,470 +0.16(+2.19%)
Apr 14, 2021 6.897 7.306 6.897 7.286 13,461,312 +0.40(+5.79%)
Apr 13, 2021 6.957 6.987 6.778 6.887 11,260,808 -0.11(-1.57%)
Apr 12, 2021 7.137 7.137 6.937 6.997 5,366,177 -0.12(-1.68%)
Apr 09, 2021 7.137 7.147 7.007 7.117 3,685,436 +0.02(+0.28%)
Apr 08, 2021 7.077 7.196 7.007 7.097 6,605,873 +0.02(+0.28%)
Apr 07, 2021 6.987 7.191 6.952 7.077 8,390,892 +0.13(+1.87%)
Apr 06, 2021 7.147 7.176 6.937 6.947 5,371,713 -0.20(-2.79%)
Apr 05, 2021 6.937 7.196 6.897 7.147 8,806,288 +0.32(+4.67%)
Apr 01, 2021 6.997 7.017 6.708 6.828 6,815,057 -0.12(-1.72%)
Mar 31, 2021 7.236 7.366 6.887 6.947 15,496,655 -0.22(-3.06%)
Mar 30, 2021 6.758 7.216 6.738 7.167 12,785,669 +0.49(+7.31%)
Mar 29, 2021 6.728 6.728 6.509 6.678 6,398,664 -0.01(-0.15%)
Mar 26, 2021 6.728 6.748 6.459 6.688 11,532,464 +0.15(+2.29%)
Mar 25, 2021 6.279 6.559 6.110 6.539 15,846,330 +0.20(+3.14%)
Mar 24, 2021 6.429 6.549 6.309 6.339 8,483,616 -0.02(-0.31%)
Mar 23, 2021 6.578 6.668 6.299 6.359 7,969,051 -0.29(-4.35%)
Mar 22, 2021 6.708 6.748 6.568 6.648 4,574,406 -0.03(-0.45%)
Mar 19, 2021 6.867 6.867 6.678 6.678 6,415,954 -0.19(-2.76%)
Mar 18, 2021 7.087 7.087 6.838 6.867 5,613,503 -0.24(-3.37%)
Mar 17, 2021 7.007 7.152 6.917 7.107 5,534,630 +0.05(+0.71%)
Mar 16, 2021 6.887 7.127 6.838 7.057 11,292,874 +0.14(+2.02%)
Mar 15, 2021 7.336 7.356 6.818 6.917 12,208,929 -0.35(-4.80%)
Mar 12, 2021 7.326 7.565 7.147 7.266 10,156,370 -0.09(-1.22%)
Mar 11, 2021 7.047 7.406 6.997 7.356 11,487,607 +0.39(+5.58%)
Mar 10, 2021 7.037 7.077 6.818 6.967 6,901,716 -0.02(-0.29%)
Mar 09, 2021 6.957 7.067 6.848 6.987 8,814,248 +0.08(+1.15%)
Mar 08, 2021 6.887 7.027 6.718 6.907 10,255,856 +0.08(+1.17%)
Mar 05, 2021 6.887 6.887 6.389 6.828 10,551,561 +0.08(+1.18%)
Mar 04, 2021 7.216 7.386 6.618 6.748 18,225,106 -0.47(-6.49%)
Mar 03, 2021 6.997 7.356 6.957 7.216 18,077,952 +0.29(+4.17%)
Mar 02, 2021 6.877 7.067 6.858 6.927 10,981,986 +0.11(+1.61%)
Mar 01, 2021 6.738 6.927 6.688 6.818 4,901,973 +0.23(+3.48%)
Feb 26, 2021 6.489 6.748 6.379 6.588 12,756,462 +0.07(+1.07%)
Feb 25, 2021 6.838 6.977 6.499 6.519 14,345,097 -0.36(-5.22%)
Feb 24, 2021 6.519 6.927 6.449 6.877 13,473,396 +0.41(+6.32%)
Feb 23, 2021 6.269 6.519 6.090 6.469 10,667,057 +0.16(+2.53%)
Feb 22, 2021 6.250 6.399 6.210 6.309 10,463,125 +0.00(+0.00%)
Feb 19, 2021 6.170 6.419 6.130 6.309 5,569,489 +0.21(+3.43%)
Feb 18, 2021 6.329 6.369 6.010 6.100 10,228,961 -0.29(-4.52%)
Feb 17, 2021 6.479 6.509 6.309 6.389 11,289,564 -0.10(-1.54%)
Feb 16, 2021 6.698 6.728 6.429 6.489 11,543,180 -0.17(-2.54%)
Feb 12, 2021 6.668 6.668 6.479 6.658 7,237,236 +0.01(+0.15%)
Feb 11, 2021 6.379 6.788 6.379 6.648 20,482,438 +0.29(+4.55%)
Feb 10, 2021 6.379 6.439 6.259 6.359 10,150,420 -0.01(-0.16%)
Feb 09, 2021 6.409 6.449 6.349 6.369 5,073,099 -0.04(-0.62%)
Feb 08, 2021 6.419 6.529 6.349 6.409 10,816,440 +0.00(+0.00%)
Feb 05, 2021 6.409 6.469 6.339 6.409 5,142,194 +0.02(+0.31%)
Feb 04, 2021 6.429 6.459 6.289 6.389 9,945,134 +0.01(+0.16%)
Feb 03, 2021 6.329 6.419 6.190 6.379 10,143,222 +0.14(+2.24%)
Feb 02, 2021 6.090 6.299 6.040 6.240 14,058,280 +0.29(+4.86%)
Feb 01, 2021 5.851 6.120 5.771 5.950 9,471,388 +0.24(+4.19%)
Jan 29, 2021 6.030 6.050 5.706 5.711 13,463,972 -0.34(-5.60%)
Jan 28, 2021 5.801 6.100 5.751 6.050 13,129,045 +0.24(+4.12%)
Jan 27, 2021 5.980 6.050 5.811 5.811 12,917,448 -0.38(-6.12%)
Jan 26, 2021 6.240 6.269 6.120 6.190 8,288,331 +0.01(+0.16%)
Jan 25, 2021 6.170 6.210 5.990 6.180 14,742,528 -0.04(-0.64%)
Jan 22, 2021 6.369 6.399 6.115 6.220 11,173,993 -0.22(-3.41%)
Jan 21, 2021 6.678 6.708 6.419 6.439 11,025,267 -0.21(-3.15%)
Jan 20, 2021 6.608 6.708 6.559 6.648 14,951,444 -0.01(-0.15%)
Jan 19, 2021 6.389 6.698 6.359 6.658 21,172,088 +0.29(+4.54%)
Jan 15, 2021 6.050 6.399 6.050 6.369 20,400,226 +0.21(+3.40%)
Jan 14, 2021 5.701 6.180 5.701 6.160 26,139,338 +0.48(+8.42%)
Jan 13, 2021 5.771 5.811 5.681 5.681 7,086,269 -0.11(-1.89%)
Jan 12, 2021 5.592 5.861 5.592 5.791 15,124,838 +0.17(+3.01%)
Jan 11, 2021 5.582 5.691 5.572 5.622 12,109,723 -0.12(-2.08%)
Jan 08, 2021 5.761 5.841 5.701 5.741 24,541,652 +0.02(+0.35%)
Jan 07, 2021 5.881 5.891 5.721 5.721 13,979,179 -0.10(-1.71%)
Jan 06, 2021 5.572 5.931 5.412 5.821 28,013,216 +0.50(+9.36%)
Jan 05, 2021 5.153 5.352 5.113 5.323 9,505,831 +0.18(+3.49%)
Jan 04, 2021 5.143 5.273 5.113 5.143 9,994,951 -0.01(-0.19%)
Dec 31, 2020 5.153 5.153 5.153 4,795,227 -0.01(-0.19%)
Dec 30, 2020 5.103 5.183 5.083 5.163 4,795,227 +0.09(+1.77%)
Dec 29, 2020 5.083 5.183 5.063 5.073 5,155,747 -0.01(-0.20%)
Dec 28, 2020 5.083 5.153 5.053 5.083 2,439,971 -0.04(-0.78%)
Dec 24, 2020 5.143 5.173 5.043 5.123 2,514,311 +0.01(+0.19%)
Dec 23, 2020 4.974 5.163 4.974 5.113 10,519,733 +0.12(+2.40%)
Dec 22, 2020 5.093 5.113 4.944 4.994 7,142,500 -0.12(-2.34%)
Dec 21, 2020 5.014 5.123 4.994 5.113 5,417,785 -0.04(-0.77%)
Dec 18, 2020 5.372 5.387 5.063 5.153 9,131,021 -0.21(-3.90%)
Dec 17, 2020 5.253 5.412 5.253 5.362 9,308,290 +0.08(+1.51%)
Dec 16, 2020 5.283 5.342 5.243 5.283 5,748,251 +0.00(+0.00%)
Dec 15, 2020 5.263 5.303 5.203 5.283 6,476,759 +0.06(+1.14%)
Dec 14, 2020 5.293 5.412 5.223 5.223 5,277,002 -0.13(-2.42%)
Dec 11, 2020 5.472 5.482 5.193 5.352 14,777,763 -0.13(-2.36%)
Dec 10, 2020 5.263 5.532 5.203 5.482 18,271,586 +0.18(+3.38%)
Dec 09, 2020 5.542 5.552 5.273 5.303 13,847,533 -0.23(-4.14%)
Dec 08, 2020 5.592 5.651 5.502 5.532 23,535,374 -0.13(-2.29%)
Dec 07, 2020 5.572 5.632 5.432 5.661 17,160,288 +0.08(+1.43%)
Dec 04, 2020 5.382 5.701 5.362 5.582 28,886,240 +0.29(+5.46%)
Dec 03, 2020 4.994 5.362 4.964 5.293 15,790,171 +0.33(+6.63%)
Dec 02, 2020 4.984 4.994 4.854 4.964 11,205,600 -0.08(-1.58%)
Dec 01, 2020 4.685 5.243 4.655 5.043 36,207,276 +0.46(+10.00%)
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%)
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.