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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.36 11.41 11.25 11.30 10,028,837 +0.02(+0.15%)
Sep 29, 2014 11.24 11.34 11.17 11.28 9,680,374 -0.05(-0.46%)
Sep 26, 2014 11.43 11.43 11.31 11.34 5,866,963 -0.05(-0.46%)
Sep 25, 2014 11.40 11.46 11.34 11.39 10,240,653 -0.10(-0.83%)
Sep 24, 2014 11.41 11.53 11.38 11.48 5,557,824 +0.07(+0.61%)
Sep 23, 2014 11.36 11.50 11.32 11.41 7,953,925 -0.04(-0.38%)
Sep 22, 2014 11.47 11.50 11.40 11.46 7,032,388 -0.04(-0.38%)
Sep 19, 2014 11.49 11.56 11.39 11.50 6,363,672 -0.04(-0.38%)
Sep 18, 2014 11.52 11.55 11.43 11.54 7,229,349 +0.03(+0.30%)
Sep 17, 2014 11.48 11.57 11.44 11.51 6,804,175 +0.09(+0.76%)
Sep 16, 2014 11.36 11.53 11.34 11.42 4,095,014 +0.01(+0.08%)
Sep 15, 2014 11.51 11.52 11.38 11.41 3,576,907 -0.10(-0.90%)
Sep 12, 2014 11.53 11.53 11.39 11.52 7,651,738 -0.03(-0.30%)
Sep 11, 2014 11.49 11.58 11.47 11.55 4,152,564 +0.00(+0.00%)
Sep 10, 2014 11.50 11.58 11.43 11.55 4,151,297 +0.05(+0.45%)
Sep 09, 2014 11.58 11.59 11.47 11.50 7,726,922 -0.09(-0.75%)
Sep 08, 2014 11.57 11.64 11.52 11.59 5,483,021 -0.03(-0.30%)
Sep 05, 2014 11.59 11.61 11.56 11.62 8,086,158 +0.03(+0.30%)
Sep 04, 2014 11.55 11.63 11.48 11.59 14,310,214 +0.06(+0.53%)
Sep 03, 2014 11.60 11.60 11.49 11.53 8,103,141 -0.01(-0.08%)
Sep 02, 2014 11.38 11.60 11.34 11.53 10,540,768 +0.07(+0.60%)
Aug 29, 2014 11.42 11.47 11.47 11.47 9,921,316 +0.03(+0.30%)
Aug 28, 2014 11.42 11.47 11.34 11.43 8,621,371 +0.03(+0.23%)
Aug 27, 2014 11.51 11.55 11.38 11.40 15,722,500 -0.04(-0.38%)
Aug 26, 2014 11.39 11.51 11.34 11.45 10,887,010 +0.12(+1.07%)
Aug 25, 2014 11.20 11.36 11.17 11.33 8,201,640 +0.16(+1.47%)
Aug 22, 2014 11.19 11.19 11.09 11.16 7,295,946 +0.00(+0.00%)
Aug 21, 2014 11.18 11.25 11.14 11.16 9,101,951 +0.01(+0.08%)
Aug 20, 2014 11.14 11.18 11.11 11.15 5,036,443 +0.03(+0.23%)
Aug 19, 2014 11.18 11.22 11.09 11.13 11,007,688 -0.03(-0.31%)
Aug 18, 2014 11.14 11.18 11.09 11.16 6,847,675 +0.08(+0.70%)
Aug 15, 2014 11.17 11.19 10.97 11.08 6,063,676 -0.02(-0.16%)
Aug 14, 2014 11.07 11.15 11.07 11.10 13,615,090 +0.04(+0.39%)
Aug 13, 2014 11.01 11.18 11.01 11.06 4,803,718 +0.03(+0.31%)
Aug 12, 2014 10.96 11.04 10.96 11.02 5,037,391 +0.00(+0.00%)
Aug 11, 2014 10.97 11.12 10.94 11.02 6,839,941 +0.08(+0.71%)
Aug 08, 2014 10.77 10.97 10.77 10.95 6,632,480 +0.17(+1.61%)
Aug 07, 2014 10.89 11.00 10.70 10.77 8,072,767 -0.06(-0.56%)
Aug 06, 2014 10.72 10.86 10.72 10.83 4,781,290 +0.02(+0.16%)
Aug 05, 2014 10.84 10.89 10.75 10.82 7,588,685 -0.03(-0.24%)
Aug 04, 2014 10.85 10.99 10.81 10.84 10,118,680 +0.01(+0.08%)
Aug 01, 2014 10.92 11.00 10.78 10.83 7,436,830 -0.05(-0.48%)
Jul 31, 2014 10.90 10.96 10.80 10.88 9,345,282 -0.13(-1.18%)
Jul 30, 2014 11.09 11.09 10.94 11.01 16,440,113 +0.00(+0.00%)
Jul 29, 2014 11.10 11.15 10.99 11.01 7,273,539 -0.03(-0.24%)
Jul 28, 2014 11.20 11.23 11.04 11.04 10,619,897 -0.18(-1.62%)
Jul 25, 2014 11.21 11.27 11.17 11.22 5,735,705 -0.02(-0.15%)
Jul 24, 2014 11.33 11.36 11.18 11.24 11,007,544 -0.07(-0.61%)
Jul 23, 2014 11.31 11.37 11.27 11.31 10,248,918 +0.00(+0.00%)
Jul 22, 2014 11.33 11.42 11.25 11.31 14,271,201 +0.01(+0.08%)
Jul 21, 2014 11.36 11.45 11.21 11.30 10,246,993 -0.16(-1.36%)
Jul 18, 2014 10.95 11.49 10.87 11.46 15,746,236 +0.29(+2.56%)
Jul 17, 2014 11.40 11.44 11.16 11.17 16,246,450 -0.31(-2.72%)
Jul 16, 2014 11.48 11.52 11.42 11.48 11,801,590 +0.03(+0.30%)
Jul 15, 2014 11.59 11.59 11.39 11.45 12,409,852 -0.11(-0.97%)
Jul 14, 2014 11.52 11.58 11.40 11.56 8,389,567 +0.13(+1.14%)
Jul 11, 2014 11.53 11.53 11.39 11.43 11,016,334 -0.12(-1.05%)
Jul 10, 2014 11.48 11.56 11.40 11.55 8,538,868 -0.09(-0.74%)
Jul 09, 2014 11.60 11.65 11.47 11.64 8,545,896 +0.03(+0.30%)
Jul 08, 2014 11.66 11.70 11.41 11.60 10,181,117 -0.07(-0.59%)
Jul 07, 2014 11.80 11.84 11.65 11.67 8,879,497 -0.10(-0.88%)
Jul 03, 2014 11.73 11.78 11.78 11.78 7,431,640 +0.04(+0.37%)
Jul 02, 2014 11.62 11.73 11.59 11.73 9,256,945 +0.08(+0.67%)
Jul 01, 2014 11.56 11.66 11.53 11.66 7,042,678 +0.19(+1.66%)
Jun 30, 2014 11.45 11.57 11.41 11.47 7,751,074 +0.01(+0.08%)
Jun 27, 2014 11.41 11.49 11.40 11.46 8,749,927 +0.02(+0.15%)
Jun 26, 2014 11.37 11.54 11.34 11.44 15,861,503 +0.07(+0.61%)
Jun 25, 2014 11.38 11.46 11.31 11.37 11,678,422 +0.03(+0.23%)
Jun 24, 2014 11.43 11.52 11.32 11.34 17,427,966 -0.14(-1.21%)
Jun 23, 2014 11.53 11.57 11.47 11.48 7,203,210 -0.08(-0.67%)
Jun 20, 2014 11.64 11.71 11.52 11.56 17,948,148 -0.07(-0.60%)
Jun 19, 2014 11.49 11.65 11.47 11.63 7,341,201 +0.11(+0.98%)
Jun 18, 2014 11.33 11.56 11.28 11.52 8,743,557 +0.20(+1.76%)
Jun 17, 2014 11.29 11.35 11.25 11.32 4,724,105 -0.03(-0.31%)
Jun 16, 2014 11.40 11.40 11.27 11.35 7,069,934 -0.01(-0.08%)
Jun 13, 2014 11.47 11.52 11.34 11.36 6,274,321 -0.04(-0.38%)
Jun 12, 2014 11.57 11.66 11.40 11.40 15,483,081 -0.16(-1.42%)
Jun 11, 2014 11.64 11.67 11.45 11.57 9,119,396 -0.13(-1.11%)
Jun 10, 2014 11.33 11.71 11.26 11.70 17,425,852 +0.45(+4.01%)
Jun 06, 2014 11.23 11.40 11.22 11.25 16,835,112 +0.10(+0.85%)
Jun 05, 2014 11.14 11.33 11.14 11.15 17,296,278 +0.03(+0.31%)
Jun 04, 2014 11.13 11.16 11.08 11.12 4,015,580 -0.05(-0.47%)
Jun 03, 2014 11.14 11.19 11.08 11.17 6,979,628 +0.00(+0.00%)
Jun 02, 2014 11.15 11.26 11.01 11.17 9,347,547 +0.02(+0.16%)
May 30, 2014 11.25 11.31 11.12 11.15 7,885,539 -0.13(-1.15%)
May 29, 2014 11.32 11.38 11.21 11.28 5,530,075 +0.03(+0.23%)
May 28, 2014 11.21 11.32 11.20 11.26 6,799,505 +0.05(+0.46%)
May 27, 2014 11.20 11.28 11.17 11.21 7,519,376 +0.07(+0.62%)
May 23, 2014 10.93 11.14 11.14 11.14 10,611,584 +0.15(+1.34%)
May 22, 2014 10.86 11.01 10.82 10.99 3,028,705 +0.12(+1.12%)
May 21, 2014 10.84 10.93 10.79 10.87 6,433,066 +0.07(+0.64%)
May 20, 2014 10.79 10.86 10.71 10.80 6,806,759 -0.05(-0.48%)
May 19, 2014 10.79 10.87 10.69 10.85 11,406,454 -0.03(-0.32%)
May 16, 2014 10.79 11.04 10.76 10.88 9,625,444 +0.12(+1.13%)
May 15, 2014 10.93 10.94 10.67 10.76 11,500,574 -0.10(-0.88%)
May 14, 2014 11.07 11.08 10.85 10.86 15,364,349 -0.24(-2.19%)
May 13, 2014 10.83 11.14 10.77 11.10 16,799,772 +0.10(+0.87%)
May 12, 2014 10.94 11.06 10.90 11.01 10,585,170 +0.16(+1.44%)
May 09, 2014 11.18 11.21 10.82 10.85 25,780,978 -0.37(-3.32%)
May 08, 2014 11.15 11.33 11.15 11.22 9,382,926 +0.03(+0.23%)
May 07, 2014 11.09 11.23 11.05 11.20 10,041,663 +0.10(+0.86%)
May 06, 2014 11.14 11.21 11.05 11.10 12,572,576 -0.06(-0.54%)
May 05, 2014 11.17 11.18 11.01 11.16 10,400,061 -0.02(-0.15%)
May 02, 2014 11.10 11.27 11.08 11.18 7,682,005 +0.10(+0.86%)
May 01, 2014 10.95 11.19 10.90 11.08 6,699,798 +0.13(+1.19%)
Apr 30, 2014 10.89 11.16 10.82 10.95 22,163,254 +0.13(+1.20%)
Apr 29, 2014 10.61 10.88 10.61 10.82 13,239,317 +0.28(+2.63%)
Apr 28, 2014 10.78 10.78 10.46 10.55 8,492,350 -0.19(-1.78%)
Apr 25, 2014 10.70 10.77 10.57 10.74 8,320,967 +0.01(+0.08%)
Apr 24, 2014 10.79 10.85 10.67 10.73 11,136,034 -0.10(-0.88%)
Apr 23, 2014 10.78 10.84 10.61 10.82 9,574,130 +0.08(+0.73%)
Apr 22, 2014 11.11 11.11 10.72 10.75 18,677,984 -0.09(-0.80%)
Apr 21, 2014 10.82 10.88 10.70 10.83 24,077,886 +0.13(+1.25%)
Apr 17, 2014 10.74 10.70 10.70 10.70 16,749,803 -0.15(-1.38%)
Apr 16, 2014 10.65 10.87 10.54 10.85 27,599,836 +0.31(+2.92%)
Apr 15, 2014 10.70 10.80 10.50 10.54 16,557,704 -0.14(-1.33%)
Apr 14, 2014 10.77 10.86 10.60 10.68 8,307,522 -0.01(-0.08%)
Apr 11, 2014 10.71 10.81 10.62 10.69 12,555,118 -0.10(-0.93%)
Apr 10, 2014 11.02 11.13 10.73 10.79 12,925,618 -0.24(-2.19%)
Apr 09, 2014 11.05 11.12 10.88 11.03 10,104,642 +0.03(+0.23%)
Apr 08, 2014 11.03 11.13 10.86 11.01 21,372,952 +0.00(+0.00%)
Apr 07, 2014 11.26 11.31 10.86 11.01 17,817,394 -0.31(-2.72%)
Apr 04, 2014 10.87 11.97 10.83 11.32 48,306,616 +0.54(+5.03%)
Apr 03, 2014 10.87 11.11 10.74 10.77 16,165,279 -0.09(-0.84%)
Apr 02, 2014 10.57 10.87 10.54 10.87 29,239,996 +0.29(+2.76%)
Apr 01, 2014 10.52 10.59 10.47 10.57 16,778,366 +0.05(+0.48%)
Mar 31, 2014 10.58 10.61 10.45 10.52 16,549,116 +0.06(+0.56%)
Mar 28, 2014 10.67 10.77 10.45 10.47 16,757,200 -0.14(-1.33%)
Mar 27, 2014 10.75 10.83 10.53 10.61 17,115,516 -0.03(-0.31%)
Mar 26, 2014 10.90 11.01 10.64 10.64 36,199,216 -0.16(-1.47%)
Mar 25, 2014 10.79 10.93 10.78 10.80 15,311,492 +0.09(+0.86%)
Mar 24, 2014 10.79 10.85 10.65 10.71 11,627,041 -0.05(-0.46%)
Mar 21, 2014 10.50 10.84 10.48 10.76 21,541,146 +0.37(+3.61%)
Mar 20, 2014 10.37 10.57 10.23 10.38 11,066,221 +0.08(+0.81%)
Mar 19, 2014 10.38 10.58 10.26 10.30 14,442,327 -0.03(-0.24%)
Mar 18, 2014 10.12 10.42 10.08 10.32 13,093,240 +0.20(+1.98%)
Mar 17, 2014 10.22 10.28 10.06 10.12 8,921,953 +0.07(+0.75%)
Mar 14, 2014 10.25 10.32 9.967 10.05 43,136,088 -0.21(-2.03%)
Mar 13, 2014 10.45 10.52 10.25 10.26 14,948,272 -0.18(-1.68%)
Mar 12, 2014 10.43 10.55 10.34 10.43 19,152,302 -0.07(-0.63%)
Mar 11, 2014 10.62 10.62 10.41 10.50 18,658,296 -0.08(-0.71%)
Mar 10, 2014 10.74 10.83 10.52 10.57 15,986,782 -0.24(-2.23%)
Mar 07, 2014 10.86 10.92 10.66 10.82 10,869,829 -0.01(-0.08%)
Mar 06, 2014 10.84 10.96 10.81 10.82 13,233,279 +0.05(+0.46%)
Mar 05, 2014 10.77 10.83 10.62 10.77 11,902,337 -0.03(-0.23%)
Mar 04, 2014 10.72 10.83 10.66 10.80 11,916,604 +0.24(+2.29%)
Mar 03, 2014 10.79 10.84 10.47 10.56 16,159,367 -0.34(-3.13%)
Feb 28, 2014 10.99 11.04 10.79 10.90 9,561,264 -0.09(-0.83%)
Feb 27, 2014 10.87 11.14 10.87 10.99 11,236,639 +0.07(+0.69%)
Feb 26, 2014 11.00 11.09 10.82 10.92 17,780,278 +0.12(+1.16%)
Feb 25, 2014 11.02 11.08 10.76 10.79 9,752,546 -0.23(-2.12%)
Feb 24, 2014 11.06 11.13 11.02 11.02 10,210,745 -0.01(-0.08%)
Feb 21, 2014 11.17 11.24 11.02 11.03 13,934,185 -0.13(-1.19%)
Feb 20, 2014 11.07 11.20 10.94 11.17 12,708,248 +0.10(+0.90%)
Feb 19, 2014 11.14 11.26 11.05 11.07 30,996,698 +0.03(+0.23%)
Feb 18, 2014 10.88 11.12 10.82 11.04 16,714,652 +0.21(+1.92%)
Feb 14, 2014 10.76 10.83 10.83 10.83 14,747,373 +0.11(+1.01%)
Feb 13, 2014 10.62 10.87 10.58 10.72 10,250,374 +0.00(+0.00%)
Feb 12, 2014 10.72 10.78 10.62 10.72 10,734,699 +0.05(+0.47%)
Feb 11, 2014 10.54 10.72 10.50 10.67 9,245,926 +0.17(+1.59%)
Feb 10, 2014 10.57 10.62 10.47 10.51 9,104,572 -0.18(-1.71%)
Feb 07, 2014 10.92 10.96 10.44 10.69 15,784,700 -0.02(-0.16%)
Feb 06, 2014 10.29 10.83 10.21 10.71 28,954,614 +0.20(+1.90%)
Feb 05, 2014 10.25 10.62 10.17 10.51 23,095,654 +0.26(+2.52%)
Feb 04, 2014 10.09 10.27 10.02 10.25 11,859,507 +0.30(+3.01%)
Feb 03, 2014 10.30 10.39 9.816 9.949 21,705,784 -0.36(-3.48%)
Jan 31, 2014 10.29 10.36 10.17 10.31 17,379,964 -0.07(-0.64%)
Jan 30, 2014 10.46 10.63 10.34 10.37 11,156,721 +0.03(+0.24%)
Jan 29, 2014 10.41 10.57 10.23 10.35 16,481,337 -0.18(-1.74%)
Jan 28, 2014 10.46 10.68 10.41 10.53 15,044,853 +0.22(+2.18%)
Jan 27, 2014 10.42 10.52 10.08 10.31 22,422,204 -0.03(-0.32%)
Jan 24, 2014 10.49 10.50 10.13 10.34 22,053,236 -0.25(-2.36%)
Jan 23, 2014 10.82 10.89 10.51 10.59 22,077,508 -0.20(-1.85%)
Jan 22, 2014 10.69 10.97 10.69 10.79 38,414,648 +0.08(+0.78%)
Jan 21, 2014 10.50 10.72 10.49 10.71 28,085,248 +0.28(+2.72%)
Jan 17, 2014 10.33 10.42 10.42 10.42 21,213,808 +0.10(+0.97%)
Jan 16, 2014 10.58 10.82 10.28 10.32 40,131,544 -0.25(-2.36%)
Jan 15, 2014 10.40 10.65 10.40 10.57 17,996,480 +0.18(+1.68%)
Jan 14, 2014 10.24 10.42 10.07 10.40 17,381,160 +0.28(+2.80%)
Jan 13, 2014 10.45 10.51 10.05 10.12 21,444,768 -0.38(-3.65%)
Jan 10, 2014 10.17 10.54 10.16 10.50 27,617,596 +0.37(+3.62%)
Jan 09, 2014 9.808 10.17 9.791 10.13 21,463,514 +0.36(+3.67%)
Jan 08, 2014 9.691 9.916 9.658 9.774 15,643,703 +0.06(+0.60%)
Jan 07, 2014 9.741 9.930 9.699 9.716 58,813,888 +0.06(+0.60%)
Jan 06, 2014 9.666 9.766 9.608 9.658 13,476,511 +0.05(+0.52%)
Jan 03, 2014 9.649 9.724 9.529 9.608 4,195,016 +0.02(+0.26%)
Jan 02, 2014 9.783 9.783 9.549 9.583 12,528,575 -0.27(-2.79%)
Dec 31, 2013 9.833 9.858 9.858 9.858 9,651,532 +0.07(+0.68%)
Dec 30, 2013 9.774 9.833 9.716 9.791 5,203,970 -0.01(-0.09%)
Dec 27, 2013 9.799 9.854 9.633 9.799 8,319,669 +0.05(+0.51%)
Dec 26, 2013 9.774 9.883 9.724 9.749 9,083,678 -0.03(-0.34%)
Dec 24, 2013 9.783 9.849 9.708 9.783 16,900,358 +0.05(+0.51%)
Dec 23, 2013 9.816 9.816 9.666 9.733 11,860,854 +0.01(+0.09%)
Dec 20, 2013 9.574 9.816 9.566 9.724 14,368,947 +0.21(+2.19%)
Dec 19, 2013 9.674 9.699 9.433 9.516 14,679,853 -0.19(-1.97%)
Dec 18, 2013 9.441 9.816 9.324 9.708 44,169,076 +0.24(+2.55%)
Dec 17, 2013 9.508 9.525 9.366 9.466 11,783,088 +0.03(+0.35%)
Dec 16, 2013 9.545 9.616 9.433 9.433 19,880,436 -0.09(-0.96%)
Dec 13, 2013 9.591 9.683 9.483 9.524 21,983,286 -0.02(-0.17%)
Dec 12, 2013 9.541 9.599 9.420 9.541 13,618,889 -0.01(-0.09%)
Dec 11, 2013 9.674 9.716 9.491 9.549 23,051,604 -0.12(-1.29%)
Dec 10, 2013 9.624 9.749 9.608 9.674 16,687,863 +0.04(+0.43%)
Dec 09, 2013 9.624 9.799 9.541 9.633 11,810,565 +0.03(+0.35%)
Dec 06, 2013 9.283 9.666 9.249 9.599 20,430,544 +0.43(+4.73%)
Dec 05, 2013 9.191 9.349 9.149 9.166 13,830,613 -0.12(-1.35%)
Dec 04, 2013 8.999 9.316 8.966 9.291 21,100,912 +0.23(+2.58%)
Dec 03, 2013 9.033 9.108 8.895 9.058 11,972,062 -0.05(-0.55%)
Dec 02, 2013 9.091 9.179 9.037 9.108 6,710,706 +0.00(+0.00%)
Nov 29, 2013 9.075 9.220 9.058 9.108 5,650,367 +0.05(+0.55%)
Nov 27, 2013 9.075 9.124 8.933 9.058 10,187,539 -0.02(-0.18%)
Nov 26, 2013 8.883 9.075 8.841 9.075 7,793,877 +0.15(+1.68%)
Nov 25, 2013 8.941 8.958 8.841 8.925 8,661,232 +0.03(+0.37%)
Nov 22, 2013 8.999 9.072 8.825 8.891 19,708,090 -0.14(-1.57%)
Nov 21, 2013 8.858 9.033 8.833 9.033 15,761,828 +0.20(+2.26%)
Nov 20, 2013 8.925 8.979 8.775 8.833 13,250,208 -0.09(-1.03%)
Nov 19, 2013 8.841 9.058 8.841 8.925 13,237,693 +0.11(+1.23%)
Nov 18, 2013 9.141 9.141 8.758 8.816 13,619,661 -0.25(-2.76%)
Nov 15, 2013 9.024 9.149 8.975 9.066 11,406,512 +0.10(+1.12%)
Nov 14, 2013 8.783 8.999 8.716 8.966 15,549,956 +0.20(+2.28%)
Nov 13, 2013 8.525 8.775 8.408 8.766 27,777,206 +0.18(+2.14%)
Nov 12, 2013 8.591 8.650 8.508 8.583 24,325,420 -0.06(-0.68%)
Nov 11, 2013 8.591 8.675 8.537 8.641 11,725,006 +0.02(+0.19%)
Nov 08, 2013 8.366 8.666 8.175 8.625 24,487,170 +0.22(+2.68%)
Nov 07, 2013 8.491 8.616 8.383 8.400 12,090,315 -0.09(-1.08%)
Nov 06, 2013 8.591 8.608 8.470 8.491 10,192,573 -0.02(-0.20%)
Nov 05, 2013 8.808 8.866 8.491 8.508 18,520,868 -0.38(-4.31%)
Nov 04, 2013 8.791 8.916 8.750 8.891 8,435,951 +0.13(+1.52%)
Nov 01, 2013 8.833 8.933 8.600 8.758 16,533,168 -0.06(-0.66%)
Oct 31, 2013 8.816 8.883 8.725 8.816 17,796,878 -0.01(-0.09%)
Oct 30, 2013 9.141 9.199 8.783 8.825 19,613,620 -0.31(-3.38%)
Oct 29, 2013 9.191 9.208 9.075 9.133 10,662,417 -0.03(-0.36%)
Oct 28, 2013 9.308 9.316 9.158 9.166 12,441,788 -0.15(-1.61%)
Oct 25, 2013 9.108 9.333 9.050 9.316 12,693,944 +0.17(+1.91%)
Oct 24, 2013 8.808 9.249 8.775 9.141 40,996,216 +0.32(+3.69%)
Oct 23, 2013 8.891 8.925 8.745 8.816 24,042,448 -0.17(-1.95%)
Oct 22, 2013 8.891 9.041 8.825 8.991 11,803,844 +0.17(+1.89%)
Oct 21, 2013 8.975 9.016 8.750 8.825 14,225,668 -0.13(-1.49%)
Oct 18, 2013 8.841 9.033 8.816 8.958 12,411,897 +0.13(+1.51%)
Oct 17, 2013 8.866 8.875 8.750 8.825 14,563,084 -0.04(-0.47%)
Oct 16, 2013 8.933 8.999 8.800 8.866 18,031,436 +0.03(+0.38%)
Oct 15, 2013 8.991 9.033 8.791 8.833 13,336,425 -0.17(-1.94%)
Oct 14, 2013 8.950 9.033 8.812 9.008 10,075,359 +0.01(+0.09%)
Oct 11, 2013 9.124 9.166 8.958 8.999 14,031,677 -0.08(-0.92%)
Oct 10, 2013 9.050 9.191 9.041 9.083 17,908,704 +0.18(+2.06%)
Oct 09, 2013 8.999 9.024 8.741 8.900 19,291,690 -0.07(-0.74%)
Oct 08, 2013 9.299 9.350 8.950 8.966 18,667,910 -0.31(-3.32%)
Oct 07, 2013 9.374 9.416 9.249 9.274 9,448,176 -0.21(-2.20%)
Oct 04, 2013 9.383 9.499 9.358 9.483 8,487,702 +0.07(+0.71%)
Oct 03, 2013 9.516 9.574 9.299 9.416 13,477,981 -0.10(-1.05%)
Oct 02, 2013 9.491 9.537 9.383 9.516 12,928,717 -0.02(-0.17%)
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.