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

6.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.494 4.553 4.464 4.523 4,247,556 +0.03(+0.66%)
Apr 29, 2019 4.504 4.548 4.464 4.494 5,120,860 -0.04(-0.87%)
Apr 26, 2019 4.523 4.573 4.504 4.533 7,143,125 +0.01(+0.22%)
Apr 25, 2019 4.730 4.769 4.514 4.523 12,220,631 -0.22(-4.56%)
Apr 24, 2019 4.700 4.750 4.651 4.740 7,806,264 +0.04(+0.84%)
Apr 23, 2019 4.750 4.759 4.612 4.700 9,918,523 -0.06(-1.24%)
Apr 22, 2019 4.779 4.809 4.740 4.759 3,526,271 -0.04(-0.82%)
Apr 18, 2019 4.799 4.897 4.779 4.799 4,252,458 -0.03(-0.61%)
Apr 17, 2019 4.818 4.868 4.740 4.828 7,893,497 +0.04(+0.82%)
Apr 16, 2019 4.700 4.789 4.700 4.789 4,587,404 +0.07(+1.46%)
Apr 15, 2019 4.700 4.784 4.641 4.720 4,099,647 +0.01(+0.21%)
Apr 12, 2019 4.730 4.759 4.641 4.710 7,087,701 +0.01(+0.21%)
Apr 11, 2019 4.848 4.853 4.671 4.700 9,581,166 -0.16(-3.24%)
Apr 10, 2019 4.917 4.917 4.838 4.858 3,799,825 -0.03(-0.60%)
Apr 09, 2019 4.986 5.005 4.872 4.887 5,548,980 -0.13(-2.55%)
Apr 08, 2019 4.858 5.015 4.789 5.015 5,922,203 +0.13(+2.62%)
Apr 05, 2019 4.809 4.907 4.799 4.887 6,825,736 +0.09(+1.84%)
Apr 04, 2019 4.720 4.838 4.700 4.799 6,172,804 +0.08(+1.67%)
Apr 03, 2019 4.720 4.759 4.681 4.720 5,992,286 +0.04(+0.84%)
Apr 02, 2019 4.661 4.700 4.558 4.681 10,987,638 +0.00(+0.00%)
Apr 01, 2019 4.641 4.710 4.612 4.681 6,134,168 +0.12(+2.59%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
Mar 01, 2019 4.818 4.858 4.681 4.789 8,197,799 +0.02(+0.41%)
Feb 28, 2019 4.769 4.838 4.661 4.769 7,157,909 -0.02(-0.41%)
Feb 27, 2019 4.848 4.858 4.769 4.789 7,094,438 -0.05(-1.02%)
Feb 26, 2019 4.848 4.887 4.809 4.838 9,340,608 -0.01(-0.20%)
Feb 25, 2019 4.897 4.936 4.789 4.848 12,890,977 -0.04(-0.80%)
Feb 22, 2019 4.927 4.966 4.853 4.887 7,155,938 -0.03(-0.60%)
Feb 21, 2019 4.917 4.927 4.872 4.917 6,587,527 -0.01(-0.20%)
Feb 20, 2019 4.897 5.045 4.887 4.927 11,032,203 +0.12(+2.45%)
Feb 19, 2019 4.848 4.917 4.809 4.809 3,763,077 -0.03(-0.61%)
Feb 15, 2019 4.838 4.877 4.794 4.838 8,275,290 +0.02(+0.41%)
Feb 14, 2019 4.750 4.858 4.691 4.818 7,839,321 +0.07(+1.45%)
Feb 13, 2019 4.917 4.966 4.730 4.750 9,120,807 -0.19(-3.78%)
Feb 12, 2019 4.828 4.946 4.828 4.936 10,196,595 +0.12(+2.45%)
Feb 11, 2019 4.789 4.828 4.666 4.818 12,029,899 +0.04(+0.82%)
Feb 08, 2019 4.799 4.868 4.691 4.779 12,373,173 -0.08(-1.62%)
Feb 07, 2019 5.212 5.222 4.809 4.858 15,261,639 -0.37(-7.14%)
Feb 06, 2019 5.408 5.408 5.212 5.231 7,346,765 -0.18(-3.27%)
Feb 05, 2019 5.290 5.428 5.271 5.408 4,415,719 +0.14(+2.61%)
Feb 04, 2019 5.241 5.320 5.222 5.271 2,607,416 +0.02(+0.37%)
Feb 01, 2019 5.349 5.359 5.241 5.251 4,499,677 -0.10(-1.84%)
Jan 31, 2019 5.281 5.399 5.241 5.349 7,382,051 +0.09(+1.68%)
Jan 30, 2019 5.192 5.310 5.113 5.261 6,902,243 +0.05(+0.94%)
Jan 29, 2019 5.222 5.295 5.197 5.212 3,105,053 -0.02(-0.38%)
Jan 28, 2019 5.163 5.261 5.153 5.231 3,880,547 +0.00(+0.00%)
Jan 25, 2019 5.231 5.305 5.212 5.231 5,424,487 +0.07(+1.33%)
Jan 24, 2019 5.133 5.271 5.133 5.163 5,412,762 +0.01(+0.19%)
Jan 23, 2019 5.349 5.359 5.074 5.153 9,794,202 -0.17(-3.14%)
Jan 22, 2019 5.408 5.467 5.271 5.320 6,054,362 -0.16(-2.87%)
Jan 18, 2019 5.399 5.536 5.320 5.477 6,640,449 +0.11(+2.01%)
Jan 17, 2019 5.231 5.389 5.212 5.369 7,193,377 +0.12(+2.25%)
Jan 16, 2019 5.104 5.290 5.089 5.251 6,300,203 +0.14(+2.69%)
Jan 15, 2019 5.143 5.163 5.064 5.113 7,452,616 -0.03(-0.57%)
Jan 14, 2019 5.133 5.241 5.099 5.143 4,408,860 -0.01(-0.19%)
Jan 11, 2019 5.133 5.202 5.084 5.153 4,500,491 -0.03(-0.57%)
Jan 10, 2019 5.212 5.251 5.133 5.182 12,268,608 -0.03(-0.57%)
Jan 09, 2019 5.123 5.310 5.123 5.212 10,293,365 +0.09(+1.73%)
Jan 08, 2019 5.035 5.123 4.995 5.123 7,152,846 +0.14(+2.76%)
Jan 07, 2019 4.877 5.025 4.799 4.986 4,758,011 +0.16(+3.26%)
Jan 04, 2019 4.828 4.887 4.779 4.828 7,604,310 +0.05(+1.03%)
Jan 03, 2019 4.868 4.868 4.740 4.779 4,084,365 -0.11(-2.21%)
Jan 02, 2019 4.671 4.907 4.671 4.887 4,243,590 +0.15(+3.11%)
Dec 31, 2018 4.710 4.789 4.651 4.740 4,874,218 +0.03(+0.63%)
Dec 28, 2018 4.720 4.750 4.676 4.710 3,855,544 +0.00(+0.00%)
Dec 27, 2018 4.612 4.710 4.592 4.710 9,193,654 +0.02(+0.42%)
Dec 26, 2018 4.602 4.700 4.543 4.691 5,881,136 +0.08(+1.71%)
Dec 24, 2018 4.661 4.745 4.602 4.612 3,457,919 -0.09(-1.88%)
Dec 21, 2018 4.681 4.789 4.632 4.700 8,205,019 -0.03(-0.62%)
Dec 20, 2018 4.818 4.927 4.686 4.730 11,121,586 -0.02(-0.41%)
Dec 19, 2018 4.789 4.986 4.710 4.750 10,307,773 +0.05(+1.05%)
Dec 18, 2018 4.612 4.789 4.582 4.700 8,537,408 +0.13(+2.80%)
Dec 17, 2018 4.573 4.681 4.563 4.573 7,117,639 +0.00(+0.00%)
Dec 14, 2018 4.494 4.622 4.445 4.573 15,065,230 +0.03(+0.65%)
Dec 13, 2018 4.700 4.700 4.523 4.543 12,931,517 -0.09(-1.91%)
Dec 12, 2018 4.681 4.720 4.622 4.632 9,649,984 +0.03(+0.64%)
Dec 11, 2018 4.720 4.789 4.592 4.602 11,579,324 -0.07(-1.47%)
Dec 10, 2018 4.877 4.907 4.661 4.671 11,167,695 -0.27(-5.38%)
Dec 07, 2018 4.917 5.074 4.917 4.936 7,952,410 +0.04(+0.80%)
Dec 06, 2018 4.700 4.897 4.661 4.897 10,534,850 +0.09(+1.84%)
Dec 04, 2018 4.986 5.143 4.789 4.809 9,732,268 -0.26(-5.05%)
Dec 03, 2018 5.212 5.290 4.995 5.064 10,535,478 +0.01(+0.19%)
Nov 30, 2018 4.986 5.089 4.927 5.054 11,790,260 +0.03(+0.59%)
Nov 29, 2018 4.887 5.123 4.877 5.025 12,890,155 +0.19(+3.86%)
Nov 28, 2018 4.651 4.858 4.563 4.838 12,544,121 +0.26(+5.58%)
Nov 27, 2018 4.474 4.602 4.435 4.582 15,319,918 +0.10(+2.19%)
Nov 26, 2018 4.730 4.779 4.405 4.484 14,990,039 -0.19(-4.00%)
Nov 23, 2018 4.573 4.710 4.396 4.671 7,316,209 +0.07(+1.50%)
Nov 21, 2018 4.602 4.602 4.602 0 -0.20(-4.10%)
Nov 20, 2018 4.818 4.976 4.789 4.799 7,820,921 -0.10(-2.01%)
Nov 19, 2018 4.927 5.015 4.848 4.897 6,615,250 -0.07(-1.39%)
Nov 16, 2018 4.946 5.054 4.868 4.966 8,339,358 +0.06(+1.20%)
Nov 15, 2018 4.897 4.995 4.858 4.907 10,226,049 +0.02(+0.40%)
Nov 14, 2018 4.956 5.123 4.848 4.887 16,258,690 +0.00(+0.00%)
Nov 13, 2018 4.927 5.025 4.809 4.887 13,683,204 -0.06(-1.19%)
Nov 12, 2018 5.163 5.222 4.902 4.946 10,990,673 -0.28(-5.27%)
Nov 09, 2018 5.192 5.261 4.853 5.222 18,792,334 -0.01(-0.19%)
Nov 08, 2018 5.458 5.546 5.153 5.231 12,193,013 -0.31(-5.67%)
Nov 07, 2018 5.635 5.713 5.487 5.546 8,547,378 +0.03(+0.53%)
Nov 06, 2018 5.340 5.605 5.340 5.517 10,979,625 +0.13(+2.37%)
Nov 05, 2018 5.320 5.517 5.315 5.389 7,528,722 +0.07(+1.29%)
Nov 02, 2018 5.389 5.467 5.271 5.320 6,855,533 +0.00(+0.00%)
Nov 01, 2018 5.015 5.349 4.990 5.320 10,414,755 +0.36(+7.34%)
Oct 31, 2018 5.025 5.172 4.858 4.956 12,189,188 -0.04(-0.79%)
Oct 30, 2018 4.868 5.064 4.750 4.995 21,431,568 +0.13(+2.63%)
Oct 29, 2018 4.986 5.163 4.710 4.868 32,251,510 -0.31(-6.07%)
Oct 26, 2018 5.153 5.222 4.936 5.182 19,018,300 -0.04(-0.75%)
Oct 25, 2018 5.379 5.694 5.192 5.222 16,896,708 -0.06(-1.12%)
Oct 24, 2018 5.448 5.526 5.261 5.281 11,595,975 -0.19(-3.42%)
Oct 23, 2018 5.458 5.517 5.364 5.467 10,718,857 -0.09(-1.59%)
Oct 22, 2018 5.782 5.871 5.556 5.556 8,330,930 -0.25(-4.24%)
Oct 19, 2018 5.812 5.890 5.694 5.802 8,408,815 +0.04(+0.68%)
Oct 18, 2018 6.018 6.077 5.762 5.762 11,202,769 -0.37(-6.09%)
Oct 17, 2018 6.264 6.333 6.126 6.136 8,057,046 -0.19(-2.95%)
Oct 16, 2018 6.284 6.421 6.284 6.323 5,259,132 +0.11(+1.74%)
Oct 15, 2018 6.126 6.313 6.082 6.215 3,681,485 +0.10(+1.61%)
Oct 12, 2018 6.087 6.185 5.993 6.116 6,617,263 +0.15(+2.47%)
Oct 11, 2018 6.067 6.185 5.949 5.969 6,173,756 -0.13(-2.10%)
Oct 10, 2018 6.215 6.264 6.077 6.097 5,746,392 -0.18(-2.82%)
Oct 09, 2018 6.205 6.284 6.067 6.274 4,567,697 +0.04(+0.63%)
Oct 08, 2018 6.244 6.264 6.126 6.234 7,911,596 -0.08(-1.25%)
Oct 05, 2018 6.470 6.520 6.254 6.313 7,936,342 -0.15(-2.28%)
Oct 04, 2018 6.687 6.697 6.402 6.461 13,075,688 -0.25(-3.67%)
Oct 03, 2018 6.923 6.923 6.687 6.706 8,300,385 -0.15(-2.15%)
Oct 02, 2018 6.962 7.016 6.824 6.854 4,420,890 -0.14(-1.97%)
Oct 01, 2018 7.011 7.139 6.962 6.992 4,747,932 +0.07(+0.99%)
Sep 28, 2018 6.962 6.962 6.805 6.923 5,759,266 -0.01(-0.14%)
Sep 27, 2018 6.864 6.962 6.824 6.933 2,709,334 +0.11(+1.59%)
Sep 26, 2018 6.756 6.942 6.736 6.824 4,849,817 +0.04(+0.58%)
Sep 25, 2018 6.824 6.878 6.770 6.785 2,914,423 +0.00(+0.00%)
Sep 24, 2018 6.903 6.942 6.765 6.785 3,423,583 -0.16(-2.27%)
Sep 21, 2018 7.041 7.041 6.913 6.942 3,918,696 -0.10(-1.40%)
Sep 20, 2018 7.080 7.139 7.001 7.041 4,386,116 -0.01(-0.14%)
Sep 19, 2018 7.090 7.198 7.031 7.051 3,852,837 -0.02(-0.28%)
Sep 18, 2018 7.021 7.110 6.992 7.070 3,330,329 +0.09(+1.27%)
Sep 17, 2018 7.011 7.110 6.952 6.982 4,268,027 -0.02(-0.28%)
Sep 14, 2018 6.972 7.031 6.893 7.001 4,275,339 +0.05(+0.71%)
Sep 13, 2018 6.933 7.011 6.913 6.952 3,242,891 +0.10(+1.43%)
Sep 12, 2018 6.756 6.923 6.726 6.854 6,217,661 +0.17(+2.50%)
Sep 11, 2018 6.657 6.746 6.564 6.687 4,184,173 +0.01(+0.15%)
Sep 10, 2018 6.687 6.725 6.569 6.677 3,280,554 +0.00(+0.00%)
Sep 07, 2018 6.628 6.697 6.549 6.677 4,459,711 +0.02(+0.30%)
Sep 06, 2018 6.638 6.760 6.628 6.657 3,396,760 -0.01(-0.15%)
Sep 05, 2018 6.795 6.795 6.638 6.667 5,287,286 -0.14(-2.02%)
Sep 04, 2018 6.883 6.933 6.726 6.805 6,283,851 -0.17(-2.40%)
Aug 31, 2018 6.972 6.972 6.972 0 -0.05(-0.70%)
Aug 30, 2018 7.110 7.110 6.937 7.021 3,966,278 -0.14(-1.92%)
Aug 29, 2018 6.982 7.169 6.982 7.159 4,492,809 +0.14(+1.96%)
Aug 28, 2018 7.326 7.326 6.962 7.021 6,658,020 -0.23(-3.12%)
Aug 27, 2018 6.952 7.282 6.942 7.247 9,931,873 +0.37(+5.44%)
Aug 24, 2018 6.933 6.992 6.785 6.874 3,153,242 +0.00(+0.00%)
Aug 23, 2018 6.982 7.041 6.854 6.874 3,868,876 -0.13(-1.83%)
Aug 22, 2018 6.874 7.026 6.785 7.001 5,083,736 +0.16(+2.30%)
Aug 21, 2018 6.618 6.913 6.598 6.844 11,708,230 +0.26(+3.88%)
Aug 20, 2018 6.579 6.638 6.446 6.588 6,662,498 -0.01(-0.15%)
Aug 17, 2018 6.441 6.638 6.441 6.598 4,505,881 +0.13(+1.98%)
Aug 16, 2018 6.667 6.795 6.421 6.470 14,219,796 -0.21(-3.09%)
Aug 15, 2018 6.824 6.834 6.569 6.677 9,322,033 -0.27(-3.82%)
Aug 14, 2018 6.785 6.977 6.770 6.942 4,840,258 +0.19(+2.77%)
Aug 13, 2018 6.824 6.883 6.667 6.756 7,084,719 -0.12(-1.72%)
Aug 10, 2018 6.913 6.928 6.765 6.874 5,548,046 -0.11(-1.55%)
Aug 09, 2018 7.306 7.306 6.982 6.982 7,807,660 -0.32(-4.44%)
Aug 08, 2018 7.365 7.365 7.262 7.306 3,407,854 -0.03(-0.40%)
Aug 07, 2018 7.454 7.473 7.326 7.336 4,392,285 -0.05(-0.67%)
Aug 06, 2018 7.326 7.434 7.326 7.385 5,280,493 +0.04(+0.54%)
Aug 03, 2018 7.257 7.346 7.198 7.346 2,727,142 +0.09(+1.22%)
Aug 02, 2018 7.237 7.277 7.164 7.257 4,622,982 -0.05(-0.67%)
Aug 01, 2018 7.277 7.405 7.262 7.306 3,680,144 -0.02(-0.27%)
Jul 31, 2018 7.277 7.424 7.267 7.326 8,563,104 -0.08(-1.06%)
Jul 30, 2018 7.365 7.444 7.287 7.405 5,301,982 +0.08(+1.07%)
Jul 27, 2018 7.306 7.464 7.237 7.326 8,023,088 +0.02(+0.27%)
Jul 26, 2018 7.011 7.420 6.933 7.306 16,386,106 +0.37(+5.39%)
Jul 25, 2018 6.834 7.031 6.805 6.933 11,847,773 +0.08(+1.15%)
Jul 24, 2018 6.667 6.908 6.608 6.854 9,281,233 +0.27(+4.03%)
Jul 23, 2018 6.451 6.608 6.352 6.588 4,023,561 +0.05(+0.75%)
Jul 20, 2018 6.638 6.697 6.510 6.539 2,936,667 -0.03(-0.45%)
Jul 19, 2018 6.559 6.677 6.510 6.569 6,475,275 -0.08(-1.18%)
Jul 18, 2018 6.529 6.697 6.451 6.647 5,068,748 +0.13(+1.96%)
Jul 17, 2018 6.490 6.598 6.446 6.520 7,780,107 -0.07(-1.04%)
Jul 16, 2018 6.588 6.687 6.480 6.588 4,726,868 -0.07(-1.03%)
Jul 13, 2018 6.706 6.726 6.618 6.657 4,718,316 -0.09(-1.31%)
Jul 12, 2018 6.854 6.942 6.736 6.746 4,545,973 -0.08(-1.15%)
Jul 11, 2018 6.815 6.893 6.775 6.824 3,896,886 -0.09(-1.28%)
Jul 10, 2018 6.864 6.947 6.800 6.913 4,447,562 +0.06(+0.86%)
Jul 09, 2018 6.893 6.952 6.736 6.854 9,046,495 +0.01(+0.14%)
Jul 06, 2018 6.854 6.952 6.805 6.844 7,222,580 -0.01(-0.14%)
Jul 05, 2018 6.569 6.883 6.549 6.854 11,755,435 +0.33(+5.13%)
Jul 03, 2018 6.520 6.520 6.520 0 +0.29(+4.57%)
Jul 02, 2018 6.254 6.308 6.166 6.234 9,158,595 -0.22(-3.35%)
Jun 29, 2018 6.500 6.608 6.343 6.451 12,355,375 -0.01(-0.15%)
Jun 28, 2018 6.333 6.510 6.244 6.461 12,222,811 +0.15(+2.34%)
Jun 27, 2018 6.549 6.598 6.293 6.313 10,845,583 -0.18(-2.73%)
Jun 26, 2018 6.254 6.515 6.215 6.490 13,468,068 +0.27(+4.27%)
Jun 25, 2018 6.244 6.264 6.107 6.225 6,968,878 -0.04(-0.63%)
Jun 22, 2018 6.136 6.303 6.107 6.264 5,683,411 +0.19(+3.07%)
Jun 21, 2018 6.343 6.520 6.067 6.077 11,383,765 -0.15(-2.37%)
Jun 20, 2018 6.126 6.254 6.082 6.225 5,785,168 +0.12(+1.93%)
Jun 19, 2018 5.998 6.166 5.979 6.107 6,100,635 +0.04(+0.65%)
Jun 18, 2018 6.057 6.097 5.954 6.067 3,822,082 -0.08(-1.28%)
Jun 15, 2018 6.156 6.038 6.146 4,044,654 +0.05(+0.81%)
Jun 14, 2018 5.949 6.141 5.949 6.097 12,467,239 +0.09(+1.47%)
Jun 13, 2018 6.048 6.116 5.949 6.008 5,969,800 -0.01(-0.16%)
Jun 12, 2018 6.087 6.131 5.998 6.018 4,298,179 -0.07(-1.13%)
Jun 11, 2018 5.930 6.107 5.900 6.087 8,139,162 +0.16(+2.65%)
Jun 08, 2018 5.890 5.959 5.831 5.930 9,503,019 +0.08(+1.34%)
Jun 07, 2018 5.900 5.920 5.782 5.851 10,710,530 -0.09(-1.49%)
Jun 06, 2018 5.969 5.939 7,526,137 +0.08(+1.34%)
Jun 05, 2018 5.900 5.934 5.812 5.861 12,607,724 -0.06(-1.00%)
Jun 04, 2018 5.861 5.964 5.861 5.920 11,163,526 +0.07(+1.18%)
Jun 01, 2018 5.930 5.959 5.846 5.851 3,868,676 -0.01(-0.17%)
May 31, 2018 5.851 5.880 5.782 5.861 14,652,822 +0.00(+0.00%)
May 30, 2018 5.910 5.920 5.812 5.861 4,933,554 -0.01(-0.17%)
May 29, 2018 5.841 5.890 5.802 5.871 6,898,943 -0.08(-1.32%)
May 25, 2018 5.949 5.949 5.949 0 +0.03(+0.50%)
May 24, 2018 5.930 5.998 5.846 5.920 5,568,207 -0.08(-1.31%)
May 23, 2018 5.900 6.062 5.836 5.998 9,698,504 +0.07(+1.16%)
May 22, 2018 5.920 5.979 5.910 5.930 5,560,367 +0.02(+0.33%)
May 21, 2018 5.890 6.043 5.797 5.910 12,332,435 +0.14(+2.39%)
May 18, 2018 5.694 5.772 5.620 5.772 14,462,279 +0.03(+0.51%)
May 17, 2018 5.900 5.949 5.708 5.743 8,124,598 -0.18(-2.99%)
May 16, 2018 5.753 5.949 5.753 5.920 6,779,303 +0.19(+3.26%)
May 15, 2018 5.743 5.772 5.635 5.733 6,875,977 -0.06(-1.02%)
May 14, 2018 5.900 5.910 5.782 5.792 4,559,642 -0.11(-1.83%)
May 11, 2018 5.969 5.998 5.821 5.900 3,647,545 -0.04(-0.66%)
May 10, 2018 5.939 6.057 5.890 5.939 5,660,483 +0.08(+1.34%)
May 09, 2018 5.880 5.900 5.762 5.861 4,611,102 +0.02(+0.34%)
May 08, 2018 5.703 5.842 5.703 5.841 5,970,621 +0.13(+2.24%)
May 07, 2018 5.851 5.871 5.669 5.713 8,922,879 -0.15(-2.52%)
May 04, 2018 5.930 5.939 5.792 5.861 7,543,438 +0.02(+0.34%)
May 03, 2018 5.900 5.920 5.762 5.841 11,014,691 -0.02(-0.34%)
May 02, 2018 5.979 5.998 5.841 5.861 10,360,030 -0.11(-1.81%)
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.