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

8.960 +0.110 (+1.24%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.36 21.45 20.93 21.19 4,399,445 +0.36(+1.71%)
Nov 29, 2007 20.90 21.17 20.49 20.84 6,055,669 -0.18(-0.85%)
Nov 28, 2007 19.65 21.33 19.57 21.02 10,806,977 +1.64(+8.49%)
Nov 27, 2007 19.65 19.65 18.95 19.37 4,170,220 +0.30(+1.59%)
Nov 26, 2007 19.47 19.63 19.02 19.07 4,667,580 -0.13(-0.66%)
Nov 23, 2007 19.25 19.35 18.89 19.19 1,631,390 +0.33(+1.77%)
Nov 21, 2007 18.58 19.28 18.58 18.86 5,237,250 -0.30(-1.55%)
Nov 20, 2007 18.58 19.30 18.58 19.16 5,432,796 +0.35(+1.85%)
Nov 19, 2007 19.26 19.33 18.38 18.81 5,937,689 -0.54(-2.79%)
Nov 16, 2007 19.96 19.96 19.10 19.35 4,977,186 -0.23(-1.17%)
Nov 15, 2007 19.75 19.98 19.33 19.58 5,501,713 -0.45(-2.26%)
Nov 14, 2007 20.71 20.86 19.96 20.03 5,835,180 -0.27(-1.31%)
Nov 13, 2007 19.26 20.52 19.26 20.30 5,441,844 +1.19(+6.24%)
Nov 12, 2007 20.00 20.00 18.99 19.11 6,651,815 -0.79(-3.95%)
Nov 09, 2007 19.78 20.38 19.39 19.89 8,227,164 +0.11(+0.56%)
Nov 08, 2007 20.00 20.58 19.47 19.78 9,440,721 -0.35(-1.73%)
Nov 07, 2007 20.74 20.74 19.86 20.13 12,212,097 -0.64(-3.10%)
Nov 06, 2007 21.40 21.40 20.40 20.77 5,943,811 +0.16(+0.75%)
Nov 05, 2007 21.11 21.13 20.37 20.62 5,259,684 -0.49(-2.32%)
Nov 02, 2007 21.85 21.93 20.74 21.11 8,126,330 -0.47(-2.16%)
Nov 01, 2007 22.36 22.53 21.49 21.57 6,068,391 -1.15(-5.05%)
Oct 31, 2007 22.44 22.88 22.18 22.72 4,633,327 +0.53(+2.37%)
Oct 30, 2007 22.59 22.71 22.03 22.19 4,611,161 -0.55(-2.41%)
Oct 29, 2007 22.74 23.03 21.93 22.74 4,842,401 +0.21(+0.95%)
Oct 26, 2007 22.08 22.65 21.57 22.53 7,930,323 +0.52(+2.36%)
Oct 25, 2007 22.01 22.35 21.53 22.01 8,547,503 +0.03(+0.14%)
Oct 24, 2007 21.96 22.05 21.26 21.98 9,013,762 -0.07(-0.34%)
Oct 23, 2007 22.13 22.33 21.87 22.05 4,906,522 +0.26(+1.19%)
Oct 22, 2007 22.04 22.04 21.58 21.79 7,509,826 -0.37(-1.67%)
Oct 19, 2007 23.17 23.26 22.11 22.16 8,742,881 -0.99(-4.26%)
Oct 18, 2007 23.48 23.67 22.96 23.15 8,786,032 -0.80(-3.34%)
Oct 17, 2007 24.37 24.43 23.67 23.95 5,134,927 -0.16(-0.68%)
Oct 16, 2007 24.09 24.33 24.00 24.11 4,850,811 -0.25(-1.03%)
Oct 15, 2007 24.74 24.74 24.26 24.36 4,010,316 -0.30(-1.20%)
Oct 12, 2007 24.29 24.73 24.15 24.66 4,078,489 +0.59(+2.43%)
Oct 11, 2007 24.27 24.67 23.91 24.08 6,770,884 +0.04(+0.19%)
Oct 10, 2007 24.08 24.31 23.71 24.03 3,283,524 -0.27(-1.13%)
Oct 09, 2007 24.31 24.51 24.08 24.31 3,304,716 +0.09(+0.37%)
Oct 08, 2007 24.33 24.45 24.02 24.22 2,771,232 -0.16(-0.64%)
Oct 05, 2007 24.15 24.74 23.91 24.37 4,664,888 +0.62(+2.62%)
Oct 04, 2007 23.63 23.99 22.96 23.75 5,541,385 +0.10(+0.44%)
Oct 03, 2007 24.04 24.37 23.46 23.65 5,602,266 -0.39(-1.63%)
Oct 02, 2007 22.85 24.20 22.78 24.04 11,670,252 +1.38(+6.08%)
Oct 01, 2007 22.28 23.00 22.24 22.66 7,333,122 +0.50(+2.24%)
Sep 28, 2007 21.71 22.38 21.53 22.16 7,176,128 +0.43(+1.98%)
Sep 27, 2007 21.02 22.08 21.02 21.73 10,380,817 +0.68(+3.24%)
Sep 26, 2007 21.50 21.93 20.94 21.05 5,677,456 -0.38(-1.76%)
Sep 25, 2007 21.56 21.56 21.11 21.43 6,812,597 -0.01(-0.07%)
Sep 24, 2007 21.74 21.85 21.33 21.45 6,209,591 -0.24(-1.13%)
Sep 21, 2007 22.10 22.26 21.59 21.69 6,698,124 -0.08(-0.37%)
Sep 20, 2007 21.76 22.14 21.59 21.77 7,259,147 -0.13(-0.61%)
Sep 19, 2007 22.54 22.69 21.68 21.91 9,427,611 -0.28(-1.27%)
Sep 18, 2007 21.19 22.28 21.15 22.19 13,838,210 +1.12(+5.31%)
Sep 17, 2007 21.83 21.90 20.96 21.07 10,488,000 -0.54(-2.50%)
Sep 14, 2007 21.93 21.93 21.44 21.61 12,748,569 -0.64(-2.90%)
Sep 13, 2007 22.05 22.44 21.85 22.25 6,393,314 +0.22(+1.01%)
Sep 12, 2007 21.93 22.19 21.64 22.03 9,062,359 -0.19(-0.87%)
Sep 11, 2007 21.12 22.48 21.10 22.22 8,322,067 +0.07(+0.30%)
Sep 10, 2007 23.19 23.25 22.15 22.16 5,169,890 -0.79(-3.45%)
Sep 07, 2007 23.39 23.62 22.61 22.95 5,616,170 -0.94(-3.94%)
Sep 06, 2007 24.44 24.44 23.84 23.89 2,912,433 -0.01(-0.06%)
Sep 05, 2007 24.08 24.09 23.54 23.91 4,886,543 -0.37(-1.53%)
Sep 04, 2007 24.08 24.42 23.71 24.28 4,210,643 +0.36(+1.49%)
Aug 31, 2007 23.57 23.94 23.39 23.92 5,138,707 +0.87(+3.79%)
Aug 30, 2007 22.39 23.20 22.39 23.05 3,871,950 +0.20(+0.88%)
Aug 29, 2007 22.58 22.94 22.01 22.85 5,734,962 +0.57(+2.56%)
Aug 28, 2007 23.33 23.51 22.12 22.28 6,856,739 -1.16(-4.96%)
Aug 27, 2007 23.60 23.66 23.11 23.44 3,577,264 -0.18(-0.75%)
Aug 24, 2007 23.04 23.68 22.89 23.62 5,334,039 +0.73(+3.17%)
Aug 23, 2007 23.04 23.48 22.71 22.89 4,373,847 -0.02(-0.10%)
Aug 22, 2007 22.31 23.04 22.28 22.91 5,695,005 +0.98(+4.46%)
Aug 21, 2007 22.32 22.32 21.84 21.93 5,675,870 -0.24(-1.07%)
Aug 20, 2007 22.61 22.72 21.88 22.17 5,920,892 -0.07(-0.33%)
Aug 17, 2007 22.96 23.19 21.76 22.25 8,069,161 +0.44(+2.00%)
Aug 16, 2007 21.49 22.14 20.80 21.81 13,694,212 -0.38(-1.70%)
Aug 15, 2007 23.33 23.66 21.96 22.19 10,417,571 -1.35(-5.73%)
Aug 14, 2007 24.43 24.45 23.33 23.53 5,185,279 -0.61(-2.55%)
Aug 13, 2007 24.15 24.50 23.78 24.15 3,717,925 +0.27(+1.12%)
Aug 10, 2007 23.69 24.14 22.78 23.88 7,443,945 -0.51(-2.10%)
Aug 09, 2007 23.93 24.43 23.71 24.39 5,967,764 -0.17(-0.69%)
Aug 08, 2007 24.38 24.90 24.17 24.56 7,322,692 +0.65(+2.73%)
Aug 07, 2007 23.15 24.33 22.96 23.91 8,543,858 +0.78(+3.36%)
Aug 06, 2007 23.65 23.65 22.91 23.13 10,492,194 -0.26(-1.11%)
Aug 03, 2007 23.62 23.89 23.35 23.39 6,881,712 -0.50(-2.08%)
Aug 02, 2007 23.71 24.08 23.31 23.89 7,992,674 +0.59(+2.54%)
Aug 01, 2007 23.72 23.96 22.66 23.30 10,900,706 -0.66(-2.75%)
Jul 31, 2007 24.52 24.77 23.87 23.96 7,215,822 -0.29(-1.19%)
Jul 30, 2007 23.96 24.45 23.54 24.25 9,599,353 +0.26(+1.08%)
Jul 27, 2007 24.45 24.65 23.59 23.99 12,945,430 -0.41(-1.67%)
Jul 26, 2007 24.63 28.14 23.74 24.39 11,449,523 -0.84(-3.32%)
Jul 25, 2007 25.56 25.85 24.73 25.23 6,948,072 -0.20(-0.79%)
Jul 24, 2007 25.87 25.88 25.14 25.43 10,782,633 -0.40(-1.55%)
Jul 23, 2007 25.87 26.00 25.45 25.83 6,352,142 -0.01(-0.03%)
Jul 20, 2007 26.62 26.83 25.59 25.84 9,386,548 -0.78(-2.92%)
Jul 19, 2007 26.76 27.00 26.42 26.62 8,477,307 +0.10(+0.36%)
Jul 18, 2007 25.93 26.59 25.93 26.52 5,372,376 +0.16(+0.62%)
Jul 17, 2007 26.56 26.83 26.12 26.36 8,675,879 -0.35(-1.30%)
Jul 16, 2007 27.61 27.63 26.48 26.71 14,080,789 -0.92(-3.33%)
Jul 13, 2007 27.41 27.75 27.19 27.62 5,006,955 +0.24(+0.87%)
Jul 12, 2007 27.26 27.52 26.99 27.39 3,790,858 +0.19(+0.68%)
Jul 11, 2007 27.11 27.44 26.82 27.20 3,270,159 +0.04(+0.14%)
Jul 10, 2007 27.41 27.48 26.85 27.16 3,309,272 -0.24(-0.89%)
Jul 09, 2007 27.63 27.85 27.31 27.41 4,142,067 -0.27(-0.99%)
Jul 06, 2007 27.91 27.91 27.47 27.68 3,475,238 -0.01(-0.03%)
Jul 05, 2007 27.97 28.14 27.48 27.69 3,254,093 -0.08(-0.29%)
Jul 03, 2007 27.78 27.87 27.56 27.77 1,351,396 +0.09(+0.32%)
Jul 02, 2007 27.48 27.75 27.31 27.68 2,818,385 +0.35(+1.27%)
Jun 29, 2007 27.34 27.64 27.12 27.34 3,683,907 -0.26(-0.94%)
Jun 28, 2007 27.41 27.63 27.04 27.59 3,457,257 +0.27(+1.00%)
Jun 27, 2007 27.11 27.44 26.67 27.32 8,312,618 -0.15(-0.54%)
Jun 26, 2007 28.37 28.46 27.42 27.47 3,883,432 -0.82(-2.91%)
Jun 25, 2007 28.59 28.70 28.14 28.29 2,563,378 -0.36(-1.24%)
Jun 22, 2007 28.48 28.83 28.25 28.65 8,396,448 -0.21(-0.72%)
Jun 21, 2007 28.07 28.90 27.89 28.85 3,398,132 +0.53(+1.86%)
Jun 20, 2007 28.96 29.18 28.22 28.33 4,965,648 -0.47(-1.65%)
Jun 19, 2007 29.26 29.27 28.68 28.80 9,050,210 -1.36(-4.52%)
Jun 18, 2007 30.34 30.64 30.05 30.16 2,297,683 -0.07(-0.25%)
Jun 15, 2007 29.45 30.42 29.36 30.24 5,426,238 +1.01(+3.45%)
Jun 14, 2007 29.26 29.59 29.20 29.23 3,899,083 +0.01(+0.05%)
Jun 13, 2007 28.94 29.26 28.65 29.22 2,065,364 +0.49(+1.70%)
Jun 12, 2007 29.22 29.22 28.62 28.73 3,089,001 -0.56(-1.92%)
Jun 11, 2007 28.95 29.29 28.71 29.29 3,588,321 +0.34(+1.18%)
Jun 08, 2007 28.14 28.95 27.41 28.95 5,623,190 +0.70(+2.49%)
Jun 07, 2007 29.00 29.45 27.80 28.25 7,586,564 -0.79(-2.73%)
Jun 06, 2007 29.63 29.63 28.91 29.04 3,870,263 -0.65(-2.20%)
Jun 05, 2007 29.48 29.71 29.15 29.69 4,534,651 +0.13(+0.45%)
Jun 04, 2007 29.26 29.56 28.91 29.56 4,401,925 +0.13(+0.45%)
Jun 01, 2007 29.03 29.48 28.99 29.42 5,640,469 +0.62(+2.16%)
May 31, 2007 28.59 29.48 28.59 28.80 11,411,713 +0.19(+0.67%)
May 30, 2007 26.85 28.66 26.56 28.61 10,949,670 +1.50(+5.52%)
May 29, 2007 26.62 27.22 26.52 27.11 5,845,790 +0.86(+3.27%)
May 25, 2007 25.97 26.36 25.84 26.25 3,538,049 +0.43(+1.66%)
May 24, 2007 26.08 26.42 25.66 25.82 4,791,375 -0.35(-1.33%)
May 23, 2007 26.45 26.49 26.03 26.17 3,368,399 -0.18(-0.67%)
May 22, 2007 26.34 26.42 26.04 26.35 3,031,023 +0.17(+0.65%)
May 21, 2007 26.11 26.35 25.91 26.18 3,873,435 +0.16(+0.63%)
May 18, 2007 26.11 26.17 25.76 26.02 3,120,184 +0.26(+1.01%)
May 17, 2007 25.70 25.91 25.34 25.76 3,487,267 +0.07(+0.26%)
May 16, 2007 25.22 25.72 25.04 25.69 4,780,845 +0.58(+2.30%)
May 15, 2007 25.11 25.48 24.96 25.11 3,387,532 -0.10(-0.38%)
May 14, 2007 25.55 25.61 25.14 25.21 2,403,921 -0.34(-1.33%)
May 11, 2007 25.45 25.67 25.34 25.55 2,349,588 +0.35(+1.38%)
May 10, 2007 25.51 25.65 25.07 25.20 3,596,703 -0.45(-1.76%)
May 09, 2007 25.19 25.77 25.13 25.65 3,162,588 +0.40(+1.58%)
May 08, 2007 25.30 25.59 24.92 25.25 3,716,683 -0.60(-2.32%)
May 07, 2007 26.13 26.67 25.82 25.85 4,627,630 +0.04(+0.17%)
May 04, 2007 25.19 25.88 25.19 25.81 7,763,204 +0.72(+2.86%)
May 03, 2007 24.30 25.36 24.26 25.09 8,415,346 +0.93(+3.86%)
May 02, 2007 23.93 24.35 23.93 24.16 4,694,991 +0.24(+0.99%)
May 01, 2007 23.82 24.07 23.68 23.92 6,691,375 -0.16(-0.65%)
Apr 30, 2007 24.26 24.45 24.02 24.08 3,427,809 -0.19(-0.76%)
Apr 27, 2007 24.25 24.50 23.81 24.26 5,933,804 -0.23(-0.94%)
Apr 26, 2007 24.68 24.89 24.32 24.49 4,583,758 -0.17(-0.69%)
Apr 25, 2007 24.77 25.00 24.54 24.66 5,394,778 -0.12(-0.48%)
Apr 24, 2007 25.37 25.40 24.64 24.78 7,566,117 -0.78(-3.04%)
Apr 23, 2007 25.62 25.75 25.45 25.56 2,339,666 -0.09(-0.35%)
Apr 20, 2007 25.84 25.85 25.39 25.65 3,213,733 +0.28(+1.11%)
Apr 19, 2007 25.01 25.38 24.71 25.36 5,570,538 +0.04(+0.15%)
Apr 18, 2007 25.41 25.64 25.12 25.33 5,280,797 -0.34(-1.33%)
Apr 17, 2007 25.96 25.96 25.27 25.67 4,324,305 -0.20(-0.77%)
Apr 16, 2007 25.94 26.02 25.68 25.87 3,785,070 +0.10(+0.37%)
Apr 13, 2007 25.93 26.06 25.60 25.77 2,929,617 -0.16(-0.60%)
Apr 12, 2007 25.43 26.13 25.31 25.93 4,166,355 +0.21(+0.81%)
Apr 11, 2007 26.25 26.31 25.52 25.72 5,699,325 -0.44(-1.70%)
Apr 10, 2007 25.00 26.66 25.01 26.16 14,991,544 +1.47(+5.97%)
Apr 09, 2007 24.68 24.89 24.42 24.69 5,221,861 +0.25(+1.03%)
Apr 05, 2007 24.20 24.59 24.13 24.44 2,901,576 +0.25(+1.04%)
Apr 04, 2007 24.47 24.51 24.11 24.19 7,780,348 -0.44(-1.77%)
Apr 03, 2007 24.38 24.83 24.38 24.62 6,055,161 +0.29(+1.19%)
Apr 02, 2007 24.29 24.45 24.06 24.33 8,791,972 +0.07(+0.31%)
Mar 30, 2007 24.37 24.67 24.02 24.26 8,155,623 -0.04(-0.15%)
Mar 29, 2007 24.53 24.74 24.08 24.30 6,055,701 -0.04(-0.15%)
Mar 28, 2007 24.45 24.45 24.00 24.33 7,216,625 -0.37(-1.50%)
Mar 27, 2007 25.19 25.19 24.59 24.71 5,809,343 -0.58(-2.29%)
Mar 26, 2007 25.63 25.63 25.05 25.28 4,606,572 -0.13(-0.52%)
Mar 23, 2007 25.84 26.24 25.31 25.42 4,163,555 -0.45(-1.75%)
Mar 22, 2007 25.56 26.00 25.43 25.87 3,640,575 +0.36(+1.39%)
Mar 21, 2007 24.75 25.71 24.56 25.51 5,750,944 +1.03(+4.21%)
Mar 20, 2007 24.28 24.51 24.22 24.48 4,861,300 +0.27(+1.13%)
Mar 19, 2007 23.96 24.45 23.96 24.21 5,654,103 +0.21(+0.86%)
Mar 16, 2007 24.50 24.51 23.88 24.00 3,816,469 -0.54(-2.20%)
Mar 15, 2007 24.22 24.93 24.22 24.54 2,048,625 +0.21(+0.85%)
Mar 14, 2007 24.18 24.44 23.70 24.33 5,856,049 +0.07(+0.31%)
Mar 13, 2007 25.22 25.22 24.26 24.26 4,103,325 -0.96(-3.79%)
Mar 12, 2007 25.12 25.28 24.96 25.22 2,203,730 -0.08(-0.32%)
Mar 09, 2007 25.42 25.42 24.95 25.30 3,460,227 +0.44(+1.79%)
Mar 08, 2007 24.67 24.96 24.63 24.85 3,258,415 +0.56(+2.29%)
Mar 07, 2007 24.45 24.73 24.19 24.30 3,361,683 -0.16(-0.67%)
Mar 06, 2007 24.06 24.56 23.93 24.46 5,395,325 +0.73(+3.09%)
Mar 05, 2007 23.03 24.20 23.02 23.73 6,437,863 -0.19(-0.77%)
Mar 02, 2007 24.59 24.65 23.91 23.91 4,703,225 -0.73(-2.95%)
Mar 01, 2007 24.30 24.76 23.48 24.64 11,008,229 -0.56(-2.20%)
Feb 28, 2007 25.99 25.99 25.04 25.19 6,418,827 -0.16(-0.64%)
Feb 27, 2007 26.21 26.21 24.00 25.36 10,428,874 -1.71(-6.32%)
Feb 26, 2007 27.40 27.46 26.82 27.07 2,835,691 -0.04(-0.16%)
Feb 23, 2007 27.73 27.78 26.99 27.11 3,592,113 -0.61(-2.22%)
Feb 22, 2007 27.96 28.16 27.56 27.73 4,096,575 -0.11(-0.40%)
Feb 21, 2007 26.96 27.94 26.91 27.84 4,777,200 +0.52(+1.90%)
Feb 20, 2007 27.56 27.56 26.99 27.32 2,741,264 +0.28(+1.04%)
Feb 16, 2007 27.27 27.27 26.88 27.04 1,583,715 -0.23(-0.84%)
Feb 15, 2007 27.39 27.48 27.06 27.27 2,295,929 -0.10(-0.38%)
Feb 14, 2007 26.58 27.51 26.46 27.37 3,992,516 +0.94(+3.56%)
Feb 13, 2007 26.31 26.60 26.19 26.43 3,244,773 +0.24(+0.93%)
Feb 12, 2007 26.54 26.54 26.02 26.19 3,178,372 -0.35(-1.31%)
Feb 09, 2007 27.06 27.30 26.52 26.54 2,992,483 -0.50(-1.86%)
Feb 08, 2007 26.91 27.14 26.57 27.04 2,254,891 -0.13(-0.46%)
Feb 07, 2007 27.15 27.35 26.84 27.16 2,607,758 +0.23(+0.85%)
Feb 06, 2007 26.74 26.99 26.48 26.94 1,729,236 +0.36(+1.37%)
Feb 05, 2007 27.04 27.04 26.56 26.57 1,601,804 -0.42(-1.56%)
Feb 02, 2007 26.96 26.99 26.38 26.99 2,598,849 +0.39(+1.45%)
Feb 01, 2007 26.42 26.87 26.39 26.61 3,443,083 +0.40(+1.53%)
Jan 31, 2007 25.89 26.29 25.67 26.21 4,144,092 +0.36(+1.38%)
Jan 30, 2007 25.24 26.10 25.17 25.85 3,679,453 +0.78(+3.10%)
Jan 29, 2007 25.39 25.65 25.06 25.08 5,129,797 -0.41(-1.60%)
Jan 26, 2007 25.74 25.88 25.23 25.48 5,336,334 -0.01(-0.03%)
Jan 25, 2007 26.48 26.61 25.39 25.49 3,751,538 -1.12(-4.20%)
Jan 24, 2007 26.62 26.94 26.38 26.61 3,905,158 +0.17(+0.64%)
Jan 23, 2007 26.05 26.51 25.82 26.44 2,836,838 +0.44(+1.68%)
Jan 22, 2007 25.93 26.00 25.48 26.00 2,388,937 +0.07(+0.29%)
Jan 19, 2007 25.79 25.96 25.39 25.93 1,991,389 +0.15(+0.57%)
Jan 18, 2007 25.78 25.97 25.50 25.78 3,329,016 -0.01(-0.06%)
Jan 17, 2007 25.07 25.90 24.93 25.79 3,686,067 +0.65(+2.59%)
Jan 16, 2007 24.82 25.16 24.70 25.14 2,247,467 +0.45(+1.83%)
Jan 12, 2007 24.43 24.71 24.26 24.69 2,728,305 +0.13(+0.51%)
Jan 11, 2007 24.26 24.79 24.05 24.56 3,489,385 +0.27(+1.10%)
Jan 10, 2007 23.73 24.36 23.49 24.30 4,015,715 +0.30(+1.23%)
Jan 09, 2007 24.73 24.96 23.93 24.00 5,008,305 -0.67(-2.70%)
Jan 08, 2007 24.66 24.75 24.16 24.67 3,072,937 +0.12(+0.48%)
Jan 05, 2007 24.89 24.91 24.33 24.55 2,868,831 -0.42(-1.69%)
Jan 04, 2007 25.20 25.26 24.90 24.97 2,289,719 -0.23(-0.91%)
Jan 03, 2007 25.19 25.43 24.96 25.20 4,396,526 +0.10(+0.41%)
Dec 29, 2006 24.90 25.16 24.84 25.10 1,938,877 +0.16(+0.65%)
Dec 28, 2006 24.75 25.11 24.62 24.93 1,938,202 +0.18(+0.72%)
Dec 27, 2006 24.08 24.77 24.00 24.76 2,253,811 +0.73(+3.02%)
Dec 26, 2006 23.72 24.15 23.72 24.03 1,829,534 +0.21(+0.87%)
Dec 22, 2006 24.21 24.22 23.71 23.82 3,057,683 -0.39(-1.59%)
Dec 21, 2006 24.35 24.42 23.96 24.21 2,180,646 -0.06(-0.24%)
Dec 20, 2006 24.56 24.76 24.22 24.27 3,394,621 -0.27(-1.12%)
Dec 19, 2006 24.85 24.85 24.11 24.54 3,292,163 -0.36(-1.46%)
Dec 18, 2006 24.91 25.18 24.81 24.91 3,198,614 +0.00(+0.00%)
Dec 15, 2006 24.63 24.96 24.41 24.91 3,173,506 +0.37(+1.51%)
Dec 14, 2006 24.44 24.54 24.26 24.53 2,269,335 +0.36(+1.47%)
Dec 13, 2006 24.08 24.39 23.99 24.18 2,231,538 +0.08(+0.34%)
Dec 12, 2006 24.15 24.19 23.73 24.10 3,316,596 +0.20(+0.84%)
Dec 11, 2006 23.71 23.94 23.71 23.90 2,255,701 +0.11(+0.47%)
Dec 08, 2006 23.98 24.13 23.70 23.79 3,587,794 -0.10(-0.40%)
Dec 07, 2006 24.08 24.39 23.82 23.88 2,156,213 -0.37(-1.53%)
Dec 06, 2006 24.30 24.41 23.96 24.25 2,500,440 -0.13(-0.52%)
Dec 05, 2006 24.15 24.48 24.03 24.38 3,755,588 +0.23(+0.95%)
Dec 04, 2006 23.91 24.19 23.89 24.15 2,798,366 +0.21(+0.87%)
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.