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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.819 5.900 5.625 5.625 17,405,790 -0.19(-3.20%)
Jul 30, 2012 5.973 6.037 5.795 5.811 12,092,491 -0.21(-3.49%)
Jul 27, 2012 5.698 6.054 5.666 6.021 20,401,880 +0.31(+5.37%)
Jul 26, 2012 5.593 5.755 5.496 5.714 16,313,428 +0.30(+5.52%)
Jul 25, 2012 5.496 5.536 5.383 5.415 11,884,939 -0.03(-0.59%)
Jul 24, 2012 5.496 5.532 5.350 5.447 15,664,917 -0.06(-1.03%)
Jul 23, 2012 5.544 5.609 5.456 5.504 15,165,361 -0.24(-4.22%)
Jul 20, 2012 5.456 5.844 5.439 5.747 43,776,248 +0.27(+4.87%)
Jul 19, 2012 5.407 5.496 5.350 5.480 15,240,857 +0.16(+3.04%)
Jul 18, 2012 5.447 5.528 5.294 5.318 11,611,518 -0.16(-2.95%)
Jul 17, 2012 5.593 5.658 5.391 5.480 11,227,626 +0.02(+0.44%)
Jul 16, 2012 5.488 5.496 5.383 5.456 8,330,877 -0.03(-0.59%)
Jul 13, 2012 5.253 5.508 5.253 5.488 15,899,122 +0.23(+4.30%)
Jul 12, 2012 5.165 5.326 5.076 5.262 13,858,443 +0.00(+0.00%)
Jul 11, 2012 5.148 5.310 5.132 5.262 10,902,653 +0.09(+1.72%)
Jul 10, 2012 5.197 5.302 5.124 5.173 10,100,543 +0.04(+0.79%)
Jul 09, 2012 5.253 5.294 5.092 5.132 7,347,979 -0.15(-2.76%)
Jul 06, 2012 5.253 5.310 5.193 5.278 8,878,404 -0.01(-0.15%)
Jul 05, 2012 5.367 5.399 5.245 5.286 10,690,984 -0.17(-3.11%)
Jul 03, 2012 5.407 5.528 5.383 5.456 10,389,941 +0.02(+0.45%)
Jul 02, 2012 5.544 5.544 5.367 5.431 10,690,407 -0.01(-0.15%)
Jun 29, 2012 5.342 5.553 5.294 5.439 18,933,704 +0.22(+4.18%)
Jun 28, 2012 5.019 5.229 5.011 5.221 16,536,523 +0.11(+2.22%)
Jun 27, 2012 5.027 5.197 4.938 5.108 12,875,013 +0.06(+1.28%)
Jun 26, 2012 4.930 5.124 4.866 5.043 25,733,746 +0.10(+1.96%)
Jun 25, 2012 4.591 4.995 4.510 4.946 27,522,628 +0.33(+7.18%)
Jun 22, 2012 4.542 4.655 4.494 4.615 6,983,731 +0.13(+2.88%)
Jun 21, 2012 4.736 4.874 4.453 4.486 10,293,301 -0.22(-4.64%)
Jun 20, 2012 4.696 4.777 4.631 4.704 11,790,727 -0.02(-0.34%)
Jun 19, 2012 4.510 4.744 4.486 4.720 16,313,695 +0.25(+5.61%)
Jun 18, 2012 4.421 4.494 4.348 4.470 8,195,555 +0.02(+0.55%)
Jun 15, 2012 4.300 4.453 4.259 4.445 12,024,213 +0.18(+4.17%)
Jun 14, 2012 4.033 4.292 3.993 4.267 11,368,979 +0.19(+4.76%)
Jun 13, 2012 4.235 4.300 4.057 4.073 9,515,045 -0.21(-4.91%)
Jun 12, 2012 4.243 4.316 4.195 4.284 9,850,364 +0.08(+1.92%)
Jun 11, 2012 4.486 4.526 4.195 4.203 9,535,827 -0.16(-3.70%)
Jun 08, 2012 4.267 4.389 4.179 4.364 7,669,749 +0.06(+1.50%)
Jun 07, 2012 4.518 4.599 4.276 4.300 14,567,423 -0.06(-1.48%)
Jun 06, 2012 4.219 4.389 4.203 4.364 14,562,636 +0.23(+5.68%)
Jun 05, 2012 4.082 4.251 4.082 4.130 7,719,228 +0.01(+0.20%)
Jun 04, 2012 4.098 4.203 4.017 4.122 17,458,742 +0.02(+0.39%)
Jun 01, 2012 4.235 4.364 4.098 4.106 21,234,904 -0.37(-8.30%)
May 31, 2012 4.445 4.534 4.324 4.478 16,166,674 +0.02(+0.54%)
May 30, 2012 4.591 4.631 4.373 4.453 15,586,036 -0.28(-5.97%)
May 29, 2012 4.518 4.769 4.486 4.736 17,800,888 +0.32(+7.13%)
May 25, 2012 4.461 4.494 4.340 4.421 6,828,279 +0.00(+0.00%)
May 24, 2012 4.526 4.534 4.360 4.421 10,419,119 -0.05(-1.08%)
May 23, 2012 4.421 4.486 4.211 4.470 17,273,170 -0.01(-0.18%)
May 22, 2012 4.486 4.752 4.445 4.478 22,913,006 -0.02(-0.54%)
May 21, 2012 4.235 4.526 4.187 4.502 15,262,225 +0.32(+7.74%)
May 18, 2012 4.470 4.486 4.146 4.179 19,130,028 -0.25(-5.66%)
May 17, 2012 4.453 4.599 4.332 4.429 18,358,126 -0.02(-0.54%)
May 16, 2012 4.672 4.728 4.445 4.453 16,695,027 -0.18(-3.84%)
May 15, 2012 4.930 4.987 4.599 4.631 31,475,446 -0.32(-6.37%)
May 14, 2012 5.221 5.221 4.898 4.946 16,579,390 -0.32(-6.13%)
May 11, 2012 5.302 5.456 5.253 5.270 13,629,986 -0.16(-2.98%)
May 10, 2012 5.431 5.528 5.375 5.431 9,727,038 +0.03(+0.60%)
May 09, 2012 5.342 5.496 5.286 5.399 13,621,830 -0.07(-1.33%)
May 08, 2012 5.480 5.536 5.334 5.472 17,415,250 -0.11(-1.88%)
May 07, 2012 5.334 5.593 5.310 5.577 12,370,125 +0.16(+2.99%)
May 04, 2012 5.488 5.512 5.375 5.415 9,991,882 -0.10(-1.76%)
May 03, 2012 5.763 5.807 5.480 5.512 21,204,496 -0.22(-3.81%)
May 02, 2012 5.795 5.819 5.690 5.730 12,459,292 -0.11(-1.80%)
May 01, 2012 5.819 6.009 5.811 5.835 7,026,077 -0.01(-0.14%)
Apr 30, 2012 5.884 5.941 5.747 5.844 10,377,231 +0.00(+0.00%)
Apr 27, 2012 5.844 5.884 5.738 5.844 16,011,224 +0.06(+0.98%)
Apr 26, 2012 5.835 5.932 5.625 5.787 19,352,004 -0.01(-0.14%)
Apr 25, 2012 5.504 5.827 5.496 5.795 21,070,168 +0.36(+6.54%)
Apr 24, 2012 5.383 5.512 5.359 5.439 9,784,124 +0.02(+0.45%)
Apr 23, 2012 5.350 5.415 5.318 5.415 11,324,025 -0.06(-1.18%)
Apr 20, 2012 5.439 5.536 5.411 5.480 10,876,745 +0.10(+1.80%)
Apr 19, 2012 5.536 5.561 5.270 5.383 19,744,320 -0.11(-1.91%)
Apr 18, 2012 5.496 5.601 5.472 5.488 15,442,950 -0.11(-1.88%)
Apr 17, 2012 5.553 5.666 5.512 5.593 16,301,737 +0.20(+3.75%)
Apr 16, 2012 5.569 5.641 5.350 5.391 12,035,064 -0.11(-1.91%)
Apr 13, 2012 5.666 5.698 5.464 5.496 12,329,831 -0.21(-3.68%)
Apr 12, 2012 5.569 5.835 5.528 5.706 14,197,605 +0.13(+2.32%)
Apr 11, 2012 5.650 5.690 5.569 5.577 16,130,049 +0.06(+1.17%)
Apr 10, 2012 5.779 5.835 5.504 5.512 20,992,280 -0.35(-5.93%)
Apr 09, 2012 5.795 5.916 5.706 5.860 9,478,195 -0.13(-2.16%)
Apr 05, 2012 5.997 6.134 5.908 5.989 10,138,085 -0.02(-0.27%)
Apr 04, 2012 6.029 6.086 5.900 6.005 19,787,126 -0.16(-2.62%)
Apr 03, 2012 6.248 6.332 6.102 6.167 14,033,822 -0.14(-2.18%)
Apr 02, 2012 6.207 6.369 6.183 6.304 9,651,580 +0.03(+0.52%)
Mar 30, 2012 6.337 6.466 6.199 6.272 14,877,515 -0.03(-0.51%)
Mar 29, 2012 6.094 6.304 5.957 6.304 21,856,278 +0.09(+1.43%)
Mar 28, 2012 6.304 6.377 6.199 6.215 12,072,212 -0.11(-1.79%)
Mar 27, 2012 6.353 6.506 6.288 6.328 11,964,687 +0.06(+1.03%)
Mar 26, 2012 6.272 6.334 6.116 6.264 12,999,290 +0.07(+1.13%)
Mar 23, 2012 6.023 6.209 5.984 6.194 12,620,941 +0.05(+0.76%)
Mar 22, 2012 6.209 6.272 6.062 6.147 12,732,279 -0.16(-2.59%)
Mar 21, 2012 6.202 6.357 6.194 6.310 38,300,924 +0.26(+4.37%)
Mar 20, 2012 5.945 6.139 5.782 6.046 16,391,418 +0.08(+1.30%)
Mar 19, 2012 5.945 6.124 5.891 5.968 9,300,329 +0.08(+1.32%)
Mar 16, 2012 6.124 6.171 5.844 5.891 28,320,464 -0.24(-3.93%)
Mar 15, 2012 6.256 6.272 6.070 6.132 27,384,010 -0.04(-0.63%)
Mar 14, 2012 6.248 6.272 6.093 6.171 21,704,550 -0.07(-1.12%)
Mar 13, 2012 6.054 6.256 6.000 6.240 10,740,782 +0.19(+3.08%)
Mar 12, 2012 6.256 6.295 6.035 6.054 15,601,394 -0.19(-3.11%)
Mar 09, 2012 6.248 6.380 6.209 6.248 16,680,881 +0.02(+0.37%)
Mar 08, 2012 6.015 6.233 5.968 6.225 14,391,718 +0.30(+5.12%)
Mar 07, 2012 5.899 5.984 5.844 5.922 13,223,203 +0.05(+0.79%)
Mar 06, 2012 6.038 6.062 5.813 5.875 21,758,498 -0.31(-5.03%)
Mar 05, 2012 6.209 6.248 6.101 6.186 18,361,752 -0.09(-1.36%)
Mar 02, 2012 5.968 6.279 5.945 6.272 17,936,984 +0.22(+3.59%)
Mar 01, 2012 5.883 6.132 5.759 6.054 12,987,692 +0.09(+1.43%)
Feb 29, 2012 5.945 6.116 5.937 5.968 22,506,848 -0.01(-0.13%)
Feb 28, 2012 5.953 6.023 5.821 5.976 31,795,972 -0.03(-0.52%)
Feb 27, 2012 5.735 6.124 5.642 6.007 27,922,380 +0.29(+5.03%)
Feb 24, 2012 6.147 6.147 5.650 5.720 51,444,376 -0.41(-6.72%)
Feb 23, 2012 6.264 6.334 6.132 6.132 18,965,338 -0.15(-2.35%)
Feb 22, 2012 6.388 6.404 6.124 6.279 35,096,860 -0.15(-2.30%)
Feb 21, 2012 6.660 6.699 6.373 6.427 13,432,998 -0.19(-2.93%)
Feb 17, 2012 6.629 6.738 6.582 6.621 20,480,194 +0.05(+0.83%)
Feb 16, 2012 6.380 6.606 6.326 6.567 16,577,401 +0.17(+2.67%)
Feb 15, 2012 6.489 6.598 6.373 6.396 23,691,722 -0.05(-0.72%)
Feb 14, 2012 6.575 6.645 6.326 6.443 21,956,588 -0.21(-3.15%)
Feb 13, 2012 6.645 6.683 6.567 6.652 13,617,310 +0.11(+1.66%)
Feb 10, 2012 6.509 6.614 6.435 6.544 18,319,468 -0.12(-1.86%)
Feb 09, 2012 6.606 6.695 6.567 6.668 29,866,448 +0.09(+1.42%)
Feb 08, 2012 6.419 6.606 6.419 6.575 27,178,612 +0.15(+2.30%)
Feb 07, 2012 6.279 6.528 6.264 6.427 31,444,546 +0.09(+1.47%)
Feb 06, 2012 6.287 6.419 6.186 6.334 16,045,693 -0.04(-0.61%)
Feb 03, 2012 6.256 6.450 6.178 6.373 41,624,128 +0.26(+4.33%)
Feb 02, 2012 5.526 6.116 5.549 6.108 123,125,672 +0.58(+10.55%)
Feb 01, 2012 5.331 5.526 5.316 5.526 27,785,394 +0.23(+4.41%)
Jan 31, 2012 5.347 5.417 5.184 5.292 48,276,204 +0.07(+1.34%)
Jan 30, 2012 5.090 5.277 5.013 5.222 14,351,744 -0.01(-0.15%)
Jan 27, 2012 5.152 5.300 5.145 5.230 20,579,664 -0.04(-0.74%)
Jan 26, 2012 5.207 5.355 5.207 5.269 38,787,336 +0.15(+2.88%)
Jan 25, 2012 4.888 5.152 4.888 5.121 12,699,868 +0.16(+3.13%)
Jan 24, 2012 4.958 4.981 4.842 4.966 10,040,084 -0.02(-0.31%)
Jan 23, 2012 4.943 5.098 4.888 4.981 15,924,380 -0.02(-0.31%)
Jan 20, 2012 4.981 5.044 4.842 4.997 19,507,388 -0.01(-0.16%)
Jan 19, 2012 4.888 5.106 4.842 5.005 34,297,700 +0.19(+4.04%)
Jan 18, 2012 4.507 4.826 4.461 4.811 29,466,550 +0.36(+8.03%)
Jan 17, 2012 4.601 4.608 4.422 4.453 16,791,670 +0.07(+1.60%)
Jan 13, 2012 4.375 4.461 4.274 4.383 16,720,619 -0.10(-2.25%)
Jan 12, 2012 4.399 4.539 4.368 4.484 25,801,506 +0.13(+3.04%)
Jan 11, 2012 4.158 4.414 4.158 4.352 19,955,670 +0.16(+3.70%)
Jan 10, 2012 4.305 4.321 4.181 4.197 10,784,708 +0.05(+1.12%)
Jan 09, 2012 4.228 4.267 4.119 4.150 16,290,936 -0.07(-1.66%)
Jan 06, 2012 4.360 4.399 4.165 4.220 30,091,804 -0.11(-2.51%)
Jan 05, 2012 4.375 4.391 4.290 4.329 24,693,674 -0.09(-1.94%)
Jan 04, 2012 4.352 4.445 4.267 4.414 30,899,670 +0.23(+5.38%)
Dec 30, 2011 4.220 4.220 4.096 4.189 6,587,896 +0.00(+0.00%)
Dec 29, 2011 4.096 4.235 4.041 4.189 10,179,054 +0.10(+2.47%)
Dec 28, 2011 4.150 4.158 4.041 4.088 7,023,986 -0.05(-1.31%)
Dec 27, 2011 4.111 4.290 4.111 4.142 6,846,822 -0.09(-2.02%)
Dec 23, 2011 4.298 4.360 4.173 4.228 13,265,349 +0.27(+6.88%)
Dec 21, 2011 3.963 3.987 3.855 3.956 8,623,524 -0.02(-0.39%)
Dec 20, 2011 3.839 3.979 3.824 3.971 14,458,433 +0.28(+7.58%)
Dec 19, 2011 3.909 3.909 3.676 3.691 12,407,579 -0.22(-5.57%)
Dec 16, 2011 3.746 3.909 3.699 3.909 19,580,166 +0.24(+6.57%)
Dec 15, 2011 3.730 3.823 3.645 3.668 12,407,448 +0.05(+1.29%)
Dec 14, 2011 3.629 3.723 3.567 3.622 14,003,579 -0.05(-1.48%)
Dec 13, 2011 3.769 3.878 3.637 3.676 9,414,559 -0.02(-0.42%)
Dec 12, 2011 3.855 3.893 3.575 3.691 21,472,872 -0.25(-6.31%)
Dec 09, 2011 3.691 3.987 3.691 3.940 11,476,922 +0.24(+6.51%)
Dec 08, 2011 3.893 3.917 3.629 3.699 16,637,162 -0.26(-6.48%)
Dec 07, 2011 3.831 3.963 3.800 3.956 9,851,542 +0.07(+1.80%)
Dec 06, 2011 3.886 3.956 3.785 3.886 11,213,144 -0.04(-0.99%)
Dec 05, 2011 3.777 3.948 3.777 3.925 18,721,072 +0.21(+5.65%)
Dec 02, 2011 3.738 3.777 3.676 3.715 10,347,821 +0.05(+1.27%)
Dec 01, 2011 3.567 3.707 3.497 3.668 16,499,137 +0.05(+1.29%)
Nov 30, 2011 3.614 3.715 3.540 3.622 20,900,512 +0.26(+7.87%)
Nov 29, 2011 3.194 3.497 3.147 3.357 23,808,560 +0.16(+4.85%)
Nov 28, 2011 2.930 3.280 2.907 3.202 22,180,446 +0.50(+18.39%)
Nov 25, 2011 2.922 2.969 2.673 2.704 12,265,213 -0.22(-7.45%)
Nov 23, 2011 3.147 3.171 2.903 2.922 14,538,849 -0.27(-8.52%)
Nov 22, 2011 3.233 3.272 3.116 3.194 8,204,978 +0.08(+2.49%)
Nov 21, 2011 3.202 3.272 3.054 3.116 11,963,633 -0.20(-6.09%)
Nov 18, 2011 3.419 3.447 3.311 3.318 12,732,085 -0.08(-2.29%)
Nov 17, 2011 3.520 3.575 3.365 3.396 14,494,604 -0.11(-3.10%)
Nov 16, 2011 3.528 3.637 3.474 3.505 9,898,235 -0.10(-2.80%)
Nov 15, 2011 3.489 3.622 3.451 3.606 7,921,668 +0.09(+2.43%)
Nov 14, 2011 3.575 3.598 3.489 3.520 5,448,878 -0.08(-2.16%)
Nov 11, 2011 3.653 3.668 3.474 3.598 12,633,545 +0.18(+5.23%)
Nov 10, 2011 3.497 3.552 3.373 3.419 9,283,327 +0.05(+1.38%)
Nov 09, 2011 3.645 3.684 3.365 3.373 18,899,642 -0.39(-10.33%)
Nov 08, 2011 3.746 3.831 3.699 3.761 15,791,445 +0.08(+2.11%)
Nov 07, 2011 3.707 3.785 3.583 3.684 17,591,616 +0.05(+1.28%)
Nov 04, 2011 3.513 3.754 3.435 3.637 31,946,898 +0.15(+4.23%)
Nov 03, 2011 3.482 3.505 3.295 3.489 19,706,320 +0.21(+6.40%)
Nov 02, 2011 3.202 3.396 3.163 3.280 8,421,086 +0.15(+4.71%)
Nov 01, 2011 3.233 3.233 3.054 3.132 19,807,186 -0.26(-7.78%)
Oct 31, 2011 3.412 3.458 3.318 3.396 24,219,090 -0.05(-1.35%)
Oct 28, 2011 3.419 3.583 3.373 3.443 23,239,726 -0.02(-0.45%)
Oct 27, 2011 3.093 3.614 2.984 3.458 61,917,396 +0.58(+19.95%)
Oct 26, 2011 2.945 3.015 2.805 2.883 30,540,032 +0.09(+3.06%)
Oct 25, 2011 2.930 2.930 2.767 2.798 21,492,750 -0.16(-5.26%)
Oct 24, 2011 2.759 3.000 2.728 2.953 14,511,574 +0.22(+7.95%)
Oct 21, 2011 2.860 2.899 2.704 2.736 14,028,501 +0.02(+0.86%)
Oct 20, 2011 2.798 2.852 2.619 2.712 13,692,326 -0.06(-2.24%)
Oct 19, 2011 2.767 2.969 2.728 2.774 18,159,904 -0.01(-0.28%)
Oct 18, 2011 2.549 2.813 2.549 2.782 12,107,403 +0.21(+8.16%)
Oct 17, 2011 2.852 2.883 2.549 2.572 27,399,832 -0.34(-11.73%)
Oct 14, 2011 2.953 3.132 2.914 2.914 25,280,626 +0.04(+1.35%)
Oct 13, 2011 2.650 3.015 2.464 2.875 53,869,208 +0.20(+7.56%)
Oct 12, 2011 2.339 2.868 2.308 2.673 59,279,604 +0.42(+18.62%)
Oct 11, 2011 2.269 2.308 2.215 2.254 8,391,300 -0.04(-1.70%)
Oct 10, 2011 2.238 2.370 2.234 2.293 17,364,018 +0.10(+4.61%)
Oct 07, 2011 2.331 2.355 2.145 2.192 15,123,034 -0.10(-4.41%)
Oct 06, 2011 2.315 2.339 2.207 2.293 18,457,590 +0.02(+1.03%)
Oct 05, 2011 2.277 2.370 2.160 2.269 23,615,870 +0.02(+0.69%)
Oct 04, 2011 1.989 2.261 1.764 2.254 39,310,212 +0.23(+11.54%)
Oct 03, 2011 2.479 2.502 1.966 2.021 39,635,636 -0.44(-17.72%)
Sep 30, 2011 2.658 2.689 2.432 2.456 38,761,636 -0.21(-7.87%)
Sep 29, 2011 2.829 2.914 2.635 2.666 21,797,098 -0.02(-0.87%)
Sep 28, 2011 2.930 2.938 2.666 2.689 19,773,820 -0.18(-6.23%)
Sep 27, 2011 3.023 3.054 2.852 2.868 23,697,324 -0.02(-0.54%)
Sep 26, 2011 2.860 2.922 2.720 2.883 25,125,496 +0.13(+4.80%)
Sep 23, 2011 2.681 2.767 2.611 2.751 24,565,824 +0.16(+5.99%)
Sep 22, 2011 2.875 2.914 2.588 2.596 32,417,280 -0.44(-14.36%)
Sep 21, 2011 3.264 3.287 3.031 3.031 18,573,276 -0.21(-6.47%)
Sep 20, 2011 3.590 3.606 3.210 3.241 29,965,164 -0.33(-9.35%)
Sep 19, 2011 3.668 3.715 3.552 3.575 17,110,088 -0.20(-5.35%)
Sep 16, 2011 3.971 4.018 3.754 3.777 10,057,630 -0.19(-4.71%)
Sep 15, 2011 3.925 3.987 3.870 3.963 10,877,094 +0.09(+2.41%)
Sep 14, 2011 3.855 3.909 3.754 3.870 8,296,077 +0.05(+1.22%)
Sep 13, 2011 3.785 3.878 3.730 3.824 9,995,322 +0.05(+1.23%)
Sep 12, 2011 3.800 3.824 3.653 3.777 14,834,388 -0.07(-1.82%)
Sep 09, 2011 4.033 4.033 3.800 3.847 25,650,534 -0.23(-5.71%)
Sep 08, 2011 4.057 4.127 3.987 4.080 24,369,732 -0.01(-0.19%)
Sep 07, 2011 3.963 4.165 3.909 4.088 23,919,868 +0.23(+6.05%)
Sep 06, 2011 3.754 3.944 3.738 3.855 28,872,782 -0.07(-1.78%)
Sep 02, 2011 3.995 4.010 3.886 3.925 12,610,083 -0.16(-3.99%)
Sep 01, 2011 4.181 4.274 4.041 4.088 25,549,866 -0.09(-2.05%)
Aug 31, 2011 4.134 4.313 4.127 4.173 27,285,772 +0.09(+2.29%)
Aug 30, 2011 4.127 4.173 3.995 4.080 15,684,077 -0.07(-1.69%)
Aug 29, 2011 3.979 4.181 3.940 4.150 14,658,553 +0.26(+6.80%)
Aug 26, 2011 3.932 3.948 3.839 3.886 23,065,828 -0.05(-1.38%)
Aug 25, 2011 4.088 4.197 3.940 3.940 16,385,567 -0.15(-3.61%)
Aug 24, 2011 3.971 4.103 3.901 4.088 10,218,290 +0.09(+2.14%)
Aug 23, 2011 3.862 4.014 3.777 4.002 11,494,785 +0.19(+5.10%)
Aug 22, 2011 3.995 4.026 3.800 3.808 19,185,740 -0.06(-1.61%)
Aug 19, 2011 3.940 4.049 3.862 3.870 10,045,180 -0.12(-3.11%)
Aug 18, 2011 4.142 4.158 3.886 3.995 14,790,684 -0.33(-7.72%)
Aug 17, 2011 4.492 4.570 4.321 4.329 16,769,807 -0.09(-1.94%)
Aug 16, 2011 4.290 4.476 4.197 4.414 21,929,466 +0.09(+2.16%)
Aug 15, 2011 4.041 4.336 4.041 4.321 12,527,423 +0.31(+7.75%)
Aug 12, 2011 4.197 4.290 3.979 4.010 14,207,592 -0.03(-0.77%)
Aug 11, 2011 3.878 4.111 3.827 4.041 21,343,864 +0.21(+5.48%)
Aug 10, 2011 4.103 4.103 3.792 3.831 30,596,104 -0.33(-8.02%)
Aug 09, 2011 4.298 4.173 3.878 4.165 17,388,386 +0.25(+6.35%)
Aug 08, 2011 4.298 4.360 3.862 3.917 25,407,604 -0.58(-12.80%)
Aug 05, 2011 4.507 4.647 4.329 4.492 32,488,006 +0.09(+2.12%)
Aug 04, 2011 4.686 4.733 4.399 4.399 27,154,680 -0.42(-8.71%)
Aug 03, 2011 4.943 4.989 4.593 4.818 38,903,520 -0.10(-2.05%)
Aug 02, 2011 5.215 5.261 4.912 4.919 24,804,416 -0.39(-7.32%)
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.