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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.33 12.34 12.24 12.33 6,943,811 +0.02(+0.18%)
Jan 30, 2006 12.14 12.31 12.09 12.30 5,634,218 +0.08(+0.63%)
Jan 27, 2006 12.29 12.54 11.88 12.23 9,210,238 -0.12(-1.00%)
Jan 26, 2006 12.19 12.37 12.19 12.35 10,802,732 +0.24(+1.98%)
Jan 25, 2006 12.17 12.23 12.01 12.11 2,679,673 +0.06(+0.48%)
Jan 24, 2006 11.90 12.07 11.83 12.05 5,396,013 +0.27(+2.33%)
Jan 23, 2006 11.81 11.85 11.69 11.78 2,930,992 +0.07(+0.56%)
Jan 20, 2006 12.14 12.15 11.69 11.71 7,681,979 -0.00(-0.03%)
Jan 19, 2006 11.61 11.80 11.55 11.72 4,354,334 +0.28(+2.48%)
Jan 18, 2006 11.40 11.50 11.33 11.43 4,132,991 -0.21(-1.81%)
Jan 17, 2006 11.88 11.88 11.51 11.64 2,715,537 -0.09(-0.75%)
Jan 13, 2006 11.75 11.76 11.64 11.73 2,130,463 -0.02(-0.13%)
Jan 12, 2006 11.97 11.99 11.63 11.75 3,721,619 -0.17(-1.43%)
Jan 11, 2006 11.77 12.00 11.70 11.92 8,156,247 +0.53(+4.63%)
Jan 10, 2006 11.28 11.43 11.23 11.39 2,502,758 -0.01(-0.05%)
Jan 09, 2006 11.46 11.46 11.21 11.40 4,783,639 -0.08(-0.73%)
Jan 06, 2006 11.51 11.56 11.31 11.48 2,753,543 +0.01(+0.13%)
Jan 05, 2006 11.66 11.68 11.40 11.46 2,556,020 -0.19(-1.65%)
Jan 04, 2006 11.66 11.77 11.59 11.66 3,968,924 +0.08(+0.73%)
Jan 03, 2006 11.19 11.58 11.19 11.57 3,937,074 +0.49(+4.42%)
Dec 30, 2005 11.16 11.18 11.08 11.08 930,605 -0.12(-1.03%)
Dec 29, 2005 11.05 11.22 11.04 11.20 1,108,054 +0.08(+0.74%)
Dec 28, 2005 11.25 11.27 11.05 11.12 952,552 -0.09(-0.78%)
Dec 27, 2005 11.29 11.31 11.09 11.21 1,171,487 +0.00(+0.00%)
Dec 23, 2005 11.20 11.22 11.14 11.21 992,699 +0.01(+0.10%)
Dec 22, 2005 10.65 11.34 11.16 11.19 1,291,124 -0.01(-0.13%)
Dec 21, 2005 11.26 11.29 11.16 11.21 2,611,155 +0.04(+0.35%)
Dec 20, 2005 11.09 11.25 10.98 11.17 1,659,673 +0.09(+0.79%)
Dec 19, 2005 11.26 11.26 11.06 11.08 2,249,030 -0.13(-1.13%)
Dec 16, 2005 11.35 11.42 11.08 11.21 3,866,415 -0.14(-1.23%)
Dec 15, 2005 11.48 11.58 11.26 11.35 3,281,876 -0.10(-0.85%)
Dec 14, 2005 11.37 11.48 11.27 11.45 4,047,344 +0.09(+0.77%)
Dec 13, 2005 10.98 11.37 10.98 11.36 3,056,518 +0.38(+3.49%)
Dec 12, 2005 11.08 11.08 10.84 10.98 1,748,532 -0.09(-0.84%)
Dec 09, 2005 11.02 11.09 10.89 11.07 1,791,087 +0.12(+1.06%)
Dec 08, 2005 10.97 11.04 10.88 10.95 2,522,832 -0.02(-0.15%)
Dec 07, 2005 11.21 11.23 10.88 10.97 2,368,400 -0.18(-1.62%)
Dec 06, 2005 11.08 11.28 11.06 11.15 4,053,500 +0.19(+1.74%)
Dec 05, 2005 10.96 11.04 10.80 10.96 2,986,663 +0.03(+0.29%)
Dec 02, 2005 10.92 11.04 10.79 10.93 3,344,238 +0.06(+0.58%)
Dec 01, 2005 10.64 10.88 10.61 10.87 4,181,970 +0.35(+3.30%)
Nov 30, 2005 10.27 10.59 10.22 10.52 2,676,728 +0.16(+1.59%)
Nov 29, 2005 10.50 10.52 10.33 10.35 2,474,120 -0.07(-0.72%)
Nov 28, 2005 10.64 10.65 10.33 10.43 2,658,796 -0.12(-1.17%)
Nov 25, 2005 10.47 10.58 10.47 10.55 1,180,319 +0.08(+0.77%)
Nov 23, 2005 10.71 10.71 10.43 10.47 2,975,154 -0.17(-1.63%)
Nov 22, 2005 10.79 10.79 10.61 10.64 4,062,868 -0.04(-0.38%)
Nov 21, 2005 10.65 10.75 10.65 10.69 2,670,840 +0.05(+0.46%)
Nov 18, 2005 10.70 10.73 10.52 10.64 3,875,248 -0.00(-0.03%)
Nov 17, 2005 10.46 10.66 10.43 10.64 5,695,777 +0.29(+2.82%)
Nov 16, 2005 10.31 10.38 10.21 10.35 5,788,382 +0.27(+2.71%)
Nov 15, 2005 10.15 10.19 10.04 10.08 2,539,426 -0.08(-0.75%)
Nov 14, 2005 10.02 10.16 10.00 10.15 2,155,354 +0.14(+1.36%)
Nov 11, 2005 10.06 10.11 9.955 10.02 2,430,494 -0.07(-0.74%)
Nov 10, 2005 9.763 10.11 9.761 10.09 2,397,038 +0.24(+2.41%)
Nov 09, 2005 9.918 10.02 9.840 9.854 3,056,251 -0.07(-0.66%)
Nov 08, 2005 9.813 10.08 9.813 9.920 3,489,302 -0.19(-1.85%)
Nov 07, 2005 9.953 10.11 9.903 10.11 2,988,804 +0.16(+1.56%)
Nov 04, 2005 9.797 9.967 9.714 9.952 2,716,072 +0.20(+2.07%)
Nov 03, 2005 10.01 10.10 9.699 9.750 3,865,345 -0.19(-1.95%)
Nov 02, 2005 9.836 9.993 9.808 9.944 3,260,197 +0.10(+0.99%)
Nov 01, 2005 9.729 9.899 9.655 9.847 4,185,717 +0.12(+1.23%)
Oct 31, 2005 9.621 9.793 9.615 9.727 3,653,904 +0.17(+1.74%)
Oct 28, 2005 9.335 9.572 9.287 9.561 4,676,045 +0.33(+3.54%)
Oct 27, 2005 9.387 9.402 9.167 9.234 3,956,880 -0.13(-1.44%)
Oct 26, 2005 9.238 9.453 9.214 9.369 3,676,387 +0.12(+1.31%)
Oct 25, 2005 9.346 9.488 9.188 9.247 3,443,267 -0.04(-0.44%)
Oct 24, 2005 9.107 9.303 8.973 9.288 5,853,688 +0.18(+1.99%)
Oct 21, 2005 9.055 9.204 8.935 9.107 4,964,032 +0.10(+1.14%)
Oct 20, 2005 9.285 9.432 8.926 9.004 5,609,059 -0.29(-3.08%)
Oct 19, 2005 9.004 9.296 8.836 9.290 5,391,463 +0.21(+2.37%)
Oct 18, 2005 9.197 9.210 9.031 9.075 2,576,896 -0.13(-1.46%)
Oct 17, 2005 8.920 9.244 8.920 9.210 4,277,520 +0.32(+3.61%)
Oct 14, 2005 9.103 9.165 8.735 8.889 9,328,270 -0.17(-1.88%)
Oct 13, 2005 8.911 9.152 8.771 9.059 6,225,181 -0.10(-1.06%)
Oct 12, 2005 9.496 9.496 9.083 9.156 6,606,309 -0.32(-3.33%)
Oct 11, 2005 9.587 9.608 9.438 9.471 5,803,103 -0.04(-0.43%)
Oct 10, 2005 9.518 9.613 9.427 9.513 4,166,447 +0.03(+0.35%)
Oct 07, 2005 9.367 9.503 9.161 9.479 6,167,904 +0.31(+3.36%)
Oct 06, 2005 9.486 9.537 9.059 9.171 6,521,465 -0.39(-4.12%)
Oct 05, 2005 9.731 9.754 9.516 9.565 5,405,113 -0.21(-2.18%)
Oct 04, 2005 9.989 10.01 9.778 9.778 5,526,089 -0.15(-1.47%)
Oct 03, 2005 9.920 10.00 9.733 9.924 5,527,963 +0.15(+1.57%)
Sep 30, 2005 9.516 9.864 9.498 9.770 8,729,278 +0.26(+2.71%)
Sep 29, 2005 9.481 9.537 9.303 9.513 6,694,900 +0.13(+1.43%)
Sep 28, 2005 9.376 9.576 9.363 9.378 28,885,172 +0.01(+0.12%)
Sep 27, 2005 9.597 9.598 9.341 9.367 7,035,881 -0.23(-2.41%)
Sep 26, 2005 9.617 9.632 9.499 9.598 3,907,901 +0.01(+0.14%)
Sep 23, 2005 9.581 9.718 9.535 9.585 2,368,132 -0.10(-1.00%)
Sep 22, 2005 9.836 9.836 9.585 9.683 3,751,060 +0.00(+0.02%)
Sep 21, 2005 9.630 9.851 9.528 9.681 3,257,788 +0.16(+1.71%)
Sep 20, 2005 9.853 9.879 9.483 9.518 2,608,746 -0.23(-2.34%)
Sep 19, 2005 9.714 9.847 9.647 9.746 2,341,368 +0.04(+0.38%)
Sep 16, 2005 9.817 9.856 9.621 9.709 2,872,645 -0.02(-0.25%)
Sep 15, 2005 9.729 9.746 9.604 9.733 1,887,172 +0.11(+1.13%)
Sep 14, 2005 9.552 9.660 9.498 9.625 2,166,327 +0.14(+1.52%)
Sep 13, 2005 9.501 9.501 9.322 9.481 5,669,280 -0.02(-0.22%)
Sep 12, 2005 9.686 9.714 9.481 9.501 2,343,241 -0.12(-1.20%)
Sep 09, 2005 9.569 9.724 9.492 9.617 3,159,027 +0.10(+1.10%)
Sep 08, 2005 9.668 9.669 9.458 9.513 4,982,767 -0.22(-2.25%)
Sep 07, 2005 9.970 9.970 9.677 9.731 5,017,561 -0.21(-2.09%)
Sep 06, 2005 9.761 10.06 9.621 9.938 13,142,495 +0.58(+6.17%)
Sep 02, 2005 9.455 9.455 9.303 9.361 5,554,192 +0.03(+0.34%)
Sep 01, 2005 8.999 9.378 8.999 9.329 15,529,363 +0.42(+4.76%)
Aug 31, 2005 8.287 8.926 8.285 8.905 9,884,439 +0.64(+7.70%)
Aug 30, 2005 8.295 8.373 8.259 8.268 2,379,106 -0.01(-0.16%)
Aug 29, 2005 8.220 8.423 8.214 8.281 3,061,068 -0.00(-0.02%)
Aug 26, 2005 8.407 8.427 8.199 8.283 3,270,903 -0.16(-1.90%)
Aug 25, 2005 8.562 8.586 8.410 8.444 2,494,997 -0.11(-1.33%)
Aug 24, 2005 8.612 8.657 8.453 8.558 3,139,489 -0.10(-1.12%)
Aug 23, 2005 8.745 8.799 8.599 8.655 1,730,064 -0.11(-1.22%)
Aug 22, 2005 8.679 8.791 8.674 8.762 1,450,909 +0.12(+1.41%)
Aug 19, 2005 8.743 8.756 8.584 8.640 1,777,170 -0.07(-0.75%)
Aug 18, 2005 8.726 8.752 8.605 8.706 4,640,983 +0.04(+0.41%)
Aug 17, 2005 8.763 8.763 8.631 8.670 3,550,325 -0.09(-1.04%)
Aug 16, 2005 8.827 8.905 8.689 8.762 3,007,271 -0.15(-1.68%)
Aug 15, 2005 8.864 8.918 8.762 8.911 1,867,634 +0.02(+0.25%)
Aug 12, 2005 8.976 8.976 8.806 8.889 2,187,471 -0.09(-1.04%)
Aug 11, 2005 8.777 8.986 8.769 8.982 2,443,876 +0.21(+2.43%)
Aug 10, 2005 8.853 8.876 8.732 8.769 2,613,029 +0.02(+0.19%)
Aug 09, 2005 8.769 8.846 8.691 8.752 2,355,018 +0.03(+0.34%)
Aug 08, 2005 8.734 8.795 8.653 8.722 1,695,002 +0.01(+0.17%)
Aug 05, 2005 8.932 8.932 8.618 8.707 3,479,131 -0.22(-2.51%)
Aug 04, 2005 8.978 9.117 8.922 8.932 4,278,591 +0.10(+1.16%)
Aug 03, 2005 8.930 8.960 8.829 8.829 1,674,126 -0.07(-0.82%)
Aug 02, 2005 8.892 9.051 8.874 8.902 2,560,035 +0.11(+1.23%)
Aug 01, 2005 8.930 8.967 8.782 8.793 2,855,248 -0.02(-0.19%)
Jul 29, 2005 8.855 8.866 8.743 8.810 2,986,395 +0.04(+0.51%)
Jul 28, 2005 8.571 8.773 8.556 8.765 4,742,421 +0.28(+3.26%)
Jul 27, 2005 8.397 8.519 8.336 8.489 2,959,095 +0.18(+2.11%)
Jul 26, 2005 8.388 8.414 8.291 8.313 1,990,216 +0.00(+0.05%)
Jul 25, 2005 8.552 8.564 8.291 8.309 2,827,681 -0.12(-1.40%)
Jul 22, 2005 8.412 8.474 8.379 8.427 3,002,721 +0.07(+0.83%)
Jul 21, 2005 8.534 8.593 8.298 8.358 2,903,692 -0.09(-1.11%)
Jul 20, 2005 8.272 8.465 8.268 8.451 3,662,737 +0.19(+2.26%)
Jul 19, 2005 8.130 8.334 8.102 8.265 2,787,266 +0.20(+2.53%)
Jul 18, 2005 8.192 8.192 8.020 8.061 3,410,079 -0.04(-0.55%)
Jul 15, 2005 8.295 8.295 8.054 8.106 4,689,427 -0.19(-2.27%)
Jul 14, 2005 8.341 8.394 8.270 8.295 2,570,205 -0.01(-0.18%)
Jul 13, 2005 8.323 8.332 8.259 8.309 2,319,956 -0.00(-0.02%)
Jul 12, 2005 8.291 8.351 8.248 8.311 1,125,451 +0.06(+0.72%)
Jul 11, 2005 8.225 8.351 8.225 8.252 2,092,992 +0.03(+0.34%)
Jul 08, 2005 8.177 8.296 8.154 8.224 4,256,108 +0.09(+1.15%)
Jul 07, 2005 8.126 8.145 7.988 8.130 3,414,896 +0.00(+0.05%)
Jul 06, 2005 7.975 8.177 7.975 8.126 2,926,710 +0.17(+2.14%)
Jul 05, 2005 7.856 7.997 7.829 7.956 1,689,382 +0.10(+1.26%)
Jul 01, 2005 7.846 7.906 7.820 7.857 1,667,435 -0.07(-0.85%)
Jun 30, 2005 8.082 8.182 7.891 7.925 3,354,944 -0.14(-1.71%)
Jun 29, 2005 7.968 8.085 7.904 8.063 2,912,257 +0.18(+2.27%)
Jun 28, 2005 7.753 7.934 7.747 7.884 2,531,397 +0.14(+1.76%)
Jun 27, 2005 7.594 7.794 7.594 7.747 1,267,572 +0.13(+1.64%)
Jun 24, 2005 7.667 7.671 7.572 7.622 1,131,607 -0.04(-0.56%)
Jun 23, 2005 7.783 7.783 7.579 7.665 2,891,381 -0.12(-1.51%)
Jun 22, 2005 7.940 7.949 7.766 7.783 2,507,844 -0.12(-1.47%)
Jun 21, 2005 8.033 8.108 7.857 7.898 2,541,567 -0.08(-1.05%)
Jun 20, 2005 7.951 8.012 7.796 7.983 2,427,550 +0.06(+0.73%)
Jun 17, 2005 7.891 7.953 7.755 7.925 2,288,642 +0.08(+1.05%)
Jun 16, 2005 7.730 7.928 7.727 7.842 3,115,936 +0.11(+1.45%)
Jun 15, 2005 7.762 7.783 7.686 7.730 2,133,407 -0.01(-0.17%)
Jun 14, 2005 7.603 7.771 7.601 7.743 3,301,682 +0.14(+1.84%)
Jun 13, 2005 7.560 7.622 7.491 7.603 1,011,969 +0.07(+0.87%)
Jun 10, 2005 7.439 7.628 7.439 7.538 1,791,355 -0.00(-0.02%)
Jun 09, 2005 7.471 7.566 7.471 7.540 2,047,225 +0.12(+1.61%)
Jun 08, 2005 7.529 7.564 7.413 7.420 1,132,410 -0.10(-1.37%)
Jun 07, 2005 7.510 7.594 7.491 7.523 2,149,466 +0.09(+1.26%)
Jun 06, 2005 7.304 7.482 7.304 7.430 1,853,181 +0.18(+2.55%)
Jun 03, 2005 7.445 7.474 7.228 7.245 2,147,057 -0.17(-2.32%)
Jun 02, 2005 7.314 7.502 7.295 7.417 2,665,755 +0.14(+1.98%)
Jun 01, 2005 7.121 7.291 7.110 7.273 1,814,908 +0.14(+1.91%)
May 31, 2005 7.146 7.162 7.097 7.136 1,569,476 -0.02(-0.26%)
May 27, 2005 7.168 7.226 7.138 7.155 1,866,831 -0.01(-0.16%)
May 26, 2005 7.086 7.190 7.086 7.166 1,690,720 +0.10(+1.37%)
May 25, 2005 7.153 7.174 7.056 7.069 2,059,269 -0.08(-1.12%)
May 24, 2005 7.045 7.159 6.979 7.149 3,455,311 +0.12(+1.75%)
May 23, 2005 6.912 7.028 6.884 7.026 3,449,690 +0.11(+1.57%)
May 20, 2005 6.968 6.968 6.871 6.918 1,536,288 -0.05(-0.72%)
May 19, 2005 7.002 7.011 6.936 6.968 1,581,520 -0.01(-0.16%)
May 18, 2005 6.819 7.035 6.819 6.979 4,199,367 +0.16(+2.36%)
May 17, 2005 6.841 6.884 6.783 6.819 1,443,415 -0.02(-0.30%)
May 16, 2005 6.772 6.884 6.753 6.839 1,115,816 +0.07(+0.99%)
May 13, 2005 6.854 6.858 6.722 6.772 1,670,379 -0.08(-1.20%)
May 12, 2005 6.867 7.002 6.849 6.854 1,900,555 +0.01(+0.11%)
May 11, 2005 6.893 6.897 6.781 6.847 2,853,642 -0.05(-0.73%)
May 10, 2005 6.968 7.009 6.890 6.897 1,790,284 -0.04(-0.51%)
May 09, 2005 6.987 7.060 6.916 6.933 2,136,886 -0.06(-0.88%)
May 06, 2005 7.090 7.099 6.968 6.994 2,708,043 -0.18(-2.50%)
May 05, 2005 7.133 7.267 7.110 7.174 3,786,657 +0.02(+0.31%)
May 04, 2005 6.912 7.161 6.910 7.151 2,209,418 +0.20(+2.90%)
May 03, 2005 6.865 7.017 6.813 6.949 3,254,309 +0.08(+1.20%)
May 02, 2005 6.783 6.875 6.716 6.867 4,199,367 +0.14(+2.11%)
Apr 29, 2005 6.632 6.725 6.621 6.725 1,224,481 +0.11(+1.69%)
Apr 28, 2005 6.735 6.744 6.609 6.613 1,766,999 -0.15(-2.16%)
Apr 27, 2005 6.875 6.875 6.695 6.759 2,302,827 -0.14(-2.08%)
Apr 26, 2005 6.791 7.155 6.748 6.903 4,031,285 +0.12(+1.76%)
Apr 25, 2005 6.426 6.804 6.426 6.783 3,970,530 +0.36(+5.61%)
Apr 22, 2005 6.688 6.716 6.376 6.423 8,874,075 -0.24(-3.59%)
Apr 21, 2005 6.557 6.697 6.531 6.662 2,427,282 +0.12(+1.83%)
Apr 20, 2005 6.682 6.686 6.540 6.542 2,062,213 -0.14(-2.10%)
Apr 19, 2005 6.651 6.750 6.651 6.682 3,891,039 +0.10(+1.45%)
Apr 18, 2005 6.585 6.651 6.492 6.587 4,198,832 -0.02(-0.25%)
Apr 15, 2005 6.725 6.733 6.604 6.604 2,462,344 -0.15(-2.19%)
Apr 14, 2005 6.970 6.983 6.725 6.751 2,821,525 -0.22(-3.11%)
Apr 13, 2005 6.983 7.017 6.943 6.968 2,494,194 -0.05(-0.69%)
Apr 12, 2005 6.912 7.022 6.841 7.017 1,211,901 +0.10(+1.51%)
Apr 11, 2005 6.923 6.949 6.852 6.912 1,028,564 -0.01(-0.16%)
Apr 08, 2005 6.959 6.970 6.905 6.923 1,730,064 +0.01(+0.22%)
Apr 07, 2005 6.763 6.938 6.763 6.908 2,097,007 +0.13(+1.90%)
Apr 06, 2005 6.753 6.852 6.697 6.779 1,827,755 +0.03(+0.47%)
Apr 05, 2005 6.867 6.931 6.731 6.748 2,138,224 -0.11(-1.63%)
Apr 04, 2005 6.903 6.942 6.849 6.860 2,025,545 -0.02(-0.35%)
Apr 01, 2005 6.837 6.966 6.826 6.884 3,527,843 +0.11(+1.66%)
Mar 31, 2005 6.748 6.813 6.748 6.772 4,870,624 +0.04(+0.61%)
Mar 30, 2005 6.772 6.858 6.694 6.731 5,038,170 -0.10(-1.40%)
Mar 29, 2005 6.912 6.959 6.813 6.826 2,912,525 -0.10(-1.48%)
Mar 28, 2005 7.032 7.039 6.882 6.929 3,238,785 -0.10(-1.46%)
Mar 24, 2005 6.949 7.063 6.916 7.032 1,787,608 +0.09(+1.24%)
Mar 23, 2005 7.039 7.056 6.938 6.946 2,029,560 -0.10(-1.41%)
Mar 22, 2005 6.935 7.153 6.893 7.045 3,824,127 +0.06(+0.91%)
Mar 21, 2005 6.914 7.017 6.772 6.981 3,574,146 -0.07(-1.06%)
Mar 18, 2005 7.097 7.108 7.037 7.056 4,589,595 -0.05(-0.68%)
Mar 17, 2005 7.170 7.256 7.006 7.105 3,524,096 -0.06(-0.89%)
Mar 16, 2005 7.342 7.342 7.108 7.168 4,873,300 -0.18(-2.47%)
Mar 15, 2005 7.426 7.501 7.308 7.349 2,122,166 -0.08(-1.03%)
Mar 14, 2005 7.568 7.585 7.338 7.426 5,703,538 -0.16(-2.12%)
Mar 11, 2005 7.527 7.624 7.519 7.587 1,116,887 +0.01(+0.17%)
Mar 10, 2005 7.771 7.779 7.534 7.573 3,247,350 -0.21(-2.74%)
Mar 09, 2005 7.882 7.902 7.757 7.786 1,619,259 -0.10(-1.30%)
Mar 08, 2005 7.906 7.943 7.856 7.889 1,996,104 -0.02(-0.21%)
Mar 07, 2005 7.874 7.934 7.856 7.906 3,539,352 +0.07(+0.83%)
Mar 04, 2005 7.594 7.867 7.594 7.841 2,668,967 +0.28(+3.73%)
Mar 03, 2005 7.530 7.579 7.517 7.558 2,068,636 +0.03(+0.35%)
Mar 02, 2005 7.353 7.532 7.346 7.532 2,326,380 +0.18(+2.44%)
Mar 01, 2005 7.379 7.424 7.286 7.353 2,737,752 -0.11(-1.53%)
Feb 28, 2005 7.641 7.642 7.387 7.467 2,547,991 -0.19(-2.44%)
Feb 25, 2005 7.312 7.654 7.295 7.654 2,528,452 +0.35(+4.81%)
Feb 24, 2005 7.261 7.304 7.198 7.303 1,422,539 +0.04(+0.57%)
Feb 23, 2005 7.250 7.304 7.233 7.261 1,284,969 +0.01(+0.18%)
Feb 22, 2005 7.256 7.347 7.248 7.248 1,531,471 -0.01(-0.10%)
Feb 18, 2005 7.230 7.273 7.199 7.256 2,255,989 +0.00(+0.03%)
Feb 17, 2005 7.286 7.286 7.239 7.254 1,673,323 +0.03(+0.39%)
Feb 16, 2005 7.267 7.278 7.198 7.226 2,323,703 -0.06(-0.82%)
Feb 15, 2005 7.304 7.338 7.275 7.286 1,036,325 -0.01(-0.18%)
Feb 14, 2005 7.304 7.342 7.269 7.299 1,115,013 +0.00(+0.05%)
Feb 11, 2005 7.261 7.342 7.226 7.295 1,279,080 +0.03(+0.46%)
Feb 10, 2005 7.245 7.284 7.228 7.261 829,970 +0.02(+0.26%)
Feb 09, 2005 7.226 7.332 7.211 7.243 1,698,749 -0.02(-0.28%)
Feb 08, 2005 7.200 7.275 7.200 7.263 1,200,928 +0.06(+0.88%)
Feb 07, 2005 7.215 7.271 7.162 7.200 1,222,072 -0.03(-0.36%)
Feb 04, 2005 7.202 7.342 7.198 7.226 1,816,246 +0.04(+0.62%)
Feb 03, 2005 7.256 7.256 7.123 7.181 1,982,187 -0.07(-1.00%)
Feb 02, 2005 7.192 7.332 7.192 7.254 3,183,115 +0.06(+0.78%)
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.