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

8.285 USD +0.195 (+2.41%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 7.200 7.435 7.190 7.220 5,678,696 -0.01(-0.14%)
Apr 30, 2012 7.280 7.350 7.110 7.230 8,387,204 +0.00(+0.00%)
Apr 27, 2012 7.230 7.280 7.100 7.230 12,940,774 +0.07(+0.98%)
Apr 26, 2012 7.220 7.340 6.960 7.160 15,640,897 -0.01(-0.14%)
Apr 25, 2012 6.810 7.210 6.800 7.170 17,029,572 +0.44(+6.54%)
Apr 24, 2012 6.660 6.820 6.630 6.730 7,907,836 +0.03(+0.45%)
Apr 23, 2012 6.620 6.700 6.580 6.700 9,152,433 -0.08(-1.18%)
Apr 20, 2012 6.730 6.850 6.695 6.780 8,790,927 +0.12(+1.80%)
Apr 19, 2012 6.850 6.880 6.520 6.660 15,957,979 -0.13(-1.91%)
Apr 18, 2012 6.800 6.930 6.770 6.790 12,481,477 -0.13(-1.88%)
Apr 17, 2012 6.870 7.010 6.820 6.920 13,175,576 +0.25(+3.75%)
Apr 16, 2012 6.890 6.980 6.620 6.670 9,727,117 -0.13(-1.91%)
Apr 13, 2012 7.010 7.050 6.760 6.800 9,965,357 -0.26(-3.68%)
Apr 12, 2012 6.890 7.220 6.840 7.060 11,474,950 +0.16(+2.32%)
Apr 11, 2012 6.990 7.040 6.890 6.900 13,036,812 +0.08(+1.17%)
Apr 10, 2012 7.150 7.220 6.810 6.820 16,966,620 -0.43(-5.93%)
Apr 09, 2012 7.170 7.320 7.060 7.250 7,660,575 -0.16(-2.16%)
Apr 05, 2012 7.420 7.590 7.310 7.410 8,193,919 -0.02(-0.27%)
Apr 04, 2012 7.460 7.530 7.300 7.430 15,992,577 -0.20(-2.62%)
Apr 03, 2012 7.730 7.835 7.550 7.630 11,342,576 -0.17(-2.18%)
Apr 02, 2012 7.680 7.880 7.650 7.800 7,800,710 +0.04(+0.52%)
Mar 30, 2012 7.840 8.000 7.670 7.760 12,024,475 -0.04(-0.51%)
Mar 29, 2012 7.540 7.800 7.370 7.800 17,664,930 +0.11(+1.43%)
Mar 28, 2012 7.800 7.890 7.670 7.690 9,757,141 -0.14(-1.79%)
Mar 27, 2012 7.860 8.050 7.780 7.830 9,670,236 -0.23(-2.85%)
Mar 26, 2012 8.070 8.150 7.870 8.060 10,102,341 +0.09(+1.13%)
Mar 23, 2012 7.750 7.990 7.700 7.970 9,808,309 +0.06(+0.76%)
Mar 22, 2012 7.990 8.070 7.800 7.910 9,894,835 -0.21(-2.59%)
Mar 21, 2012 7.980 8.180 7.970 8.120 29,765,394 +0.34(+4.37%)
Mar 20, 2012 7.650 7.900 7.440 7.780 12,738,519 +0.10(+1.30%)
Mar 19, 2012 7.650 7.880 7.580 7.680 7,227,710 +0.10(+1.32%)
Mar 16, 2012 7.880 7.940 7.520 7.580 22,009,124 -0.31(-3.93%)
Mar 15, 2012 8.050 8.070 7.810 7.890 21,281,365 -0.05(-0.63%)
Mar 14, 2012 8.040 8.070 7.840 7.940 16,867,596 -0.09(-1.12%)
Mar 13, 2012 7.790 8.050 7.720 8.030 8,347,152 +0.24(+3.08%)
Mar 12, 2012 8.050 8.100 7.765 7.790 12,124,555 -0.25(-3.11%)
Mar 09, 2012 8.040 8.210 7.990 8.040 12,963,474 +0.03(+0.37%)
Mar 08, 2012 7.740 8.020 7.680 8.010 11,184,461 +0.39(+5.12%)
Mar 07, 2012 7.590 7.700 7.520 7.620 10,276,354 +0.06(+0.79%)
Mar 06, 2012 7.770 7.800 7.480 7.560 16,909,522 -0.40(-5.03%)
Mar 05, 2012 7.990 8.040 7.850 7.960 14,269,755 -0.11(-1.36%)
Mar 02, 2012 7.680 8.080 7.650 8.070 13,939,648 +0.28(+3.59%)
Mar 01, 2012 7.570 7.890 7.410 7.790 10,093,328 +0.11(+1.43%)
Feb 29, 2012 7.650 7.870 7.640 7.680 17,491,098 -0.01(-0.13%)
Feb 28, 2012 7.660 7.750 7.490 7.690 24,710,100 -0.04(-0.52%)
Feb 27, 2012 7.380 7.880 7.260 7.730 21,699,755 +0.37(+5.03%)
Feb 24, 2012 7.910 7.910 7.270 7.360 39,979,772 -0.53(-6.72%)
Feb 23, 2012 8.060 8.150 7.890 7.890 14,738,830 -0.19(-2.35%)
Feb 22, 2012 8.220 8.240 7.880 8.080 27,275,371 -0.19(-2.30%)
Feb 21, 2012 8.570 8.620 8.200 8.270 10,439,396 -0.25(-2.93%)
Feb 17, 2012 8.530 8.670 8.470 8.520 15,916,093 +0.07(+0.83%)
Feb 16, 2012 8.210 8.500 8.140 8.450 12,883,055 +0.22(+2.67%)
Feb 15, 2012 8.350 8.490 8.200 8.230 18,411,918 -0.06(-0.72%)
Feb 14, 2012 8.460 8.550 8.140 8.290 17,063,466 -0.27(-3.15%)
Feb 13, 2012 8.550 8.600 8.450 8.560 10,582,633 +0.14(+1.66%)
Feb 10, 2012 8.375 8.510 8.280 8.420 14,236,894 -0.16(-1.86%)
Feb 09, 2012 8.500 8.615 8.450 8.580 23,210,580 +0.12(+1.42%)
Feb 08, 2012 8.260 8.500 8.260 8.460 21,121,739 +0.19(+2.30%)
Feb 07, 2012 8.080 8.400 8.060 8.270 24,436,993 +0.12(+1.47%)
Feb 06, 2012 8.090 8.260 7.960 8.150 12,469,840 -0.05(-0.61%)
Feb 03, 2012 8.050 8.300 7.950 8.200 32,348,007 +0.34(+4.33%)
Feb 02, 2012 7.110 7.870 7.140 7.860 95,686,573 +0.75(+10.55%)
Feb 01, 2012 6.860 7.110 6.840 7.110 21,593,298 +0.30(+4.41%)
Jan 31, 2012 6.880 6.970 6.670 6.810 37,517,639 +0.09(+1.34%)
Jan 30, 2012 6.550 6.790 6.450 6.720 11,153,395 -0.01(-0.15%)
Jan 27, 2012 6.630 6.820 6.620 6.730 15,993,396 -0.05(-0.74%)
Jan 26, 2012 6.700 6.890 6.700 6.780 30,143,407 +0.19(+2.88%)
Jan 25, 2012 6.290 6.630 6.290 6.590 9,869,647 +0.20(+3.13%)
Jan 24, 2012 6.380 6.410 6.230 6.390 7,802,607 -0.02(-0.31%)
Jan 23, 2012 6.360 6.560 6.290 6.410 12,375,562 -0.02(-0.31%)
Jan 20, 2012 6.410 6.490 6.230 6.430 15,160,082 -0.01(-0.16%)
Jan 19, 2012 6.290 6.570 6.230 6.440 26,654,306 +0.25(+4.04%)
Jan 18, 2012 5.800 6.210 5.740 6.190 22,899,799 +0.46(+8.03%)
Jan 17, 2012 5.920 5.930 5.690 5.730 13,049,573 +0.09(+1.60%)
Jan 13, 2012 5.630 5.740 5.500 5.640 12,994,356 -0.13(-2.25%)
Jan 12, 2012 5.660 5.840 5.620 5.770 20,051,527 +0.17(+3.04%)
Jan 11, 2012 5.350 5.680 5.350 5.600 15,508,461 +0.20(+3.70%)
Jan 10, 2012 5.540 5.560 5.380 5.400 8,381,289 +0.06(+1.12%)
Jan 09, 2012 5.440 5.490 5.300 5.340 12,660,430 -0.09(-1.66%)
Jan 06, 2012 5.610 5.660 5.360 5.430 23,385,714 -0.14(-2.51%)
Jan 05, 2012 5.630 5.650 5.520 5.570 19,190,581 -0.11(-1.94%)
Jan 04, 2012 5.600 5.720 5.490 5.680 24,013,544 +0.29(+5.38%)
Dec 30, 2011 5.430 5.430 5.270 5.390 5,119,755 +0.00(+0.00%)
Dec 29, 2011 5.270 5.450 5.200 5.390 7,910,607 +0.13(+2.47%)
Dec 28, 2011 5.340 5.350 5.200 5.260 5,458,660 -0.07(-1.31%)
Dec 27, 2011 5.290 5.520 5.290 5.330 5,320,978 -0.11(-2.02%)
Dec 23, 2011 5.530 5.610 5.370 5.440 10,309,108 +0.35(+6.88%)
Dec 21, 2011 5.100 5.130 4.960 5.090 6,701,734 -0.02(-0.39%)
Dec 20, 2011 4.940 5.120 4.920 5.110 11,236,308 +0.36(+7.58%)
Dec 19, 2011 5.030 5.030 4.730 4.750 9,642,496 -0.28(-5.57%)
Dec 16, 2011 4.820 5.030 4.760 5.030 15,216,640 +0.31(+6.57%)
Dec 15, 2011 4.800 4.920 4.690 4.720 9,642,394 +0.06(+1.29%)
Dec 14, 2011 4.670 4.790 4.590 4.660 10,882,820 -0.07(-1.48%)
Dec 13, 2011 4.850 4.990 4.680 4.730 7,316,483 -0.02(-0.42%)
Dec 12, 2011 4.960 5.010 4.600 4.750 16,687,549 -0.32(-6.31%)
Dec 09, 2011 4.750 5.130 4.750 5.070 8,919,240 +0.31(+6.51%)
Dec 08, 2011 5.010 5.040 4.670 4.760 12,929,498 -0.33(-6.48%)
Dec 07, 2011 4.930 5.100 4.890 5.090 7,656,083 +0.09(+1.80%)
Dec 06, 2011 5.000 5.090 4.870 5.000 8,714,246 -0.05(-0.99%)
Dec 05, 2011 4.860 5.080 4.860 5.050 14,548,999 +0.27(+5.65%)
Dec 02, 2011 4.810 4.860 4.730 4.780 8,041,764 +0.06(+1.27%)
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.