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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.190 6.190 6.080 6.130 12,658,177 -0.17(-2.69%)
Nov 29, 2021 5.861 6.314 5.861 6.299 16,291,612 +0.47(+8.03%)
Nov 26, 2021 5.851 6.000 5.642 5.831 6,289,391 -0.30(-4.88%)
Nov 24, 2021 6.230 6.259 6.080 6.130 8,425,260 -0.14(-2.23%)
Nov 23, 2021 6.150 6.279 6.110 6.269 8,427,490 +0.17(+2.78%)
Nov 22, 2021 6.170 6.170 6.090 6.100 3,741,155 -0.04(-0.65%)
Nov 19, 2021 6.140 6.210 6.100 6.140 5,858,913 -0.06(-0.96%)
Nov 18, 2021 6.289 6.210 6.180 6.200 6,737,814 -0.10(-1.58%)
Nov 17, 2021 6.419 6.419 6.259 6.299 8,776,518 -0.11(-1.71%)
Nov 16, 2021 6.529 6.529 6.329 6.409 9,442,164 -0.11(-1.68%)
Nov 15, 2021 6.559 6.638 6.509 6.519 2,344,710 -0.03(-0.46%)
Nov 12, 2021 6.588 6.634 6.544 6.549 3,519,215 -0.03(-0.45%)
Nov 11, 2021 6.489 6.583 6.489 6.578 5,056,498 -0.01(-0.15%)
Nov 10, 2021 6.618 6.469 6.588 5,639,742 -0.07(-1.05%)
Nov 09, 2021 6.877 6.932 6.618 6.658 11,708,383 -0.29(-4.16%)
Nov 08, 2021 6.897 6.997 6.698 6.947 18,266,686 +0.63(+9.94%)
Nov 05, 2021 6.160 6.389 6.140 6.319 11,035,291 +0.21(+3.43%)
Nov 04, 2021 6.319 6.319 6.090 6.110 8,917,767 -0.16(-2.54%)
Nov 03, 2021 6.319 6.339 6.160 6.269 7,248,614 -0.11(-1.72%)
Nov 02, 2021 6.329 6.389 6.269 6.379 7,082,698 +0.07(+1.11%)
Nov 01, 2021 6.389 6.364 6.259 6.309 11,126,263 -0.10(-1.56%)
Oct 29, 2021 6.499 6.628 6.339 6.409 8,313,061 -0.17(-2.58%)
Oct 28, 2021 6.568 6.698 6.464 6.578 11,575,044 -0.16(-2.37%)
Oct 27, 2021 6.778 6.838 6.708 6.738 5,849,728 -0.06(-0.88%)
Oct 26, 2021 6.818 6.798 5,508,699 +0.02(+0.29%)
Oct 25, 2021 6.718 6.837 6.708 6.778 8,051,671 +0.09(+1.34%)
Oct 22, 2021 6.907 6.972 6.683 6.688 5,932,043 -0.19(-2.75%)
Oct 21, 2021 7.117 7.132 6.867 6.877 13,012,134 -0.27(-3.77%)
Oct 20, 2021 7.037 7.176 7.007 7.147 5,041,331 +0.11(+1.56%)
Oct 19, 2021 7.157 7.196 7.012 7.037 6,809,876 -0.11(-1.53%)
Oct 18, 2021 7.097 7.276 7.087 7.147 9,714,297 +0.01(+0.14%)
Oct 15, 2021 7.127 7.231 7.047 7.137 10,291,475 +0.08(+1.13%)
Oct 14, 2021 6.877 7.087 6.778 7.057 5,958,409 +0.27(+3.96%)
Oct 13, 2021 6.848 6.897 6.723 6.788 5,986,256 -0.04(-0.58%)
Oct 12, 2021 6.628 6.887 6.628 6.828 10,801,545 +0.19(+2.85%)
Oct 11, 2021 6.499 6.698 6.469 6.638 12,195,625 +0.14(+2.15%)
Oct 08, 2021 6.578 6.668 6.469 6.499 8,598,237 -0.13(-1.95%)
Oct 07, 2021 6.778 6.848 6.588 6.628 14,873,777 -0.07(-1.04%)
Oct 06, 2021 6.728 6.798 6.559 6.698 11,872,503 -0.08(-1.18%)
Oct 05, 2021 6.997 6.997 6.768 6.778 14,970,080 -0.22(-3.13%)
Oct 04, 2021 7.097 7.211 6.972 6.997 4,340,928 -0.15(-2.09%)
Oct 01, 2021 7.167 7.211 6.977 7.147 9,921,094 +0.00(+0.00%)
Sep 30, 2021 7.127 7.186 7.037 7.147 8,900,629 +0.06(+0.84%)
Sep 29, 2021 7.286 7.296 7.057 7.087 5,499,275 -0.18(-2.47%)
Sep 28, 2021 7.426 7.446 7.241 7.266 6,515,340 -0.22(-2.93%)
Sep 27, 2021 7.326 7.540 7.266 7.485 4,084,075 +0.19(+2.60%)
Sep 24, 2021 7.386 7.485 7.286 7.296 5,396,928 -0.18(-2.40%)
Sep 23, 2021 7.276 7.550 7.281 7.476 7,882,741 +0.22(+3.02%)
Sep 22, 2021 6.977 7.336 6.967 7.256 11,361,591 +0.20(+2.82%)
Sep 21, 2021 7.067 7.107 6.937 7.057 6,764,341 +0.05(+0.71%)
Sep 20, 2021 7.027 7.027 6.748 7.007 16,375,565 -0.21(-2.90%)
Sep 17, 2021 7.476 7.505 7.216 7.216 14,073,796 -0.27(-3.60%)
Sep 16, 2021 7.535 7.585 7.476 7.485 5,886,017 -0.08(-1.05%)
Sep 15, 2021 7.575 7.695 7.550 7.565 5,114,059 -0.04(-0.52%)
Sep 14, 2021 7.655 7.675 7.495 7.605 5,528,021 +0.01(+0.13%)
Sep 13, 2021 7.804 7.804 7.550 7.595 4,662,805 -0.08(-1.04%)
Sep 10, 2021 7.655 7.784 7.635 7.675 5,048,886 +0.07(+0.92%)
Sep 09, 2021 7.685 7.685 7.540 7.605 6,586,142 -0.05(-0.65%)
Sep 08, 2021 7.775 7.785 7.575 7.655 6,915,479 -0.17(-2.17%)
Sep 07, 2021 8.014 8.143 7.814 7.824 5,376,501 -0.21(-2.61%)
Sep 03, 2021 7.984 8.084 7.964 8.034 3,670,295 +0.02(+0.25%)
Sep 02, 2021 8.034 8.133 7.974 8.014 3,400,968 -0.01(-0.12%)
Sep 01, 2021 8.213 8.233 8.019 8.024 6,532,618 -0.15(-1.83%)
Aug 31, 2021 8.093 8.213 8.054 8.173 6,578,224 +0.06(+0.74%)
Aug 30, 2021 8.173 8.213 8.069 8.113 4,269,452 -0.11(-1.33%)
Aug 27, 2021 8.024 8.253 7.994 8.223 5,174,102 +0.23(+2.87%)
Aug 26, 2021 8.183 8.193 7.974 7.994 4,168,837 -0.19(-2.31%)
Aug 25, 2021 8.034 8.203 8.004 8.183 4,727,161 +0.15(+1.86%)
Aug 24, 2021 7.934 8.103 7.934 8.034 4,075,442 +0.14(+1.77%)
Aug 23, 2021 7.775 7.984 7.735 7.894 4,752,140 +0.21(+2.72%)
Aug 20, 2021 7.615 7.715 7.515 7.685 4,758,205 +0.04(+0.52%)
Aug 19, 2021 7.685 7.725 7.565 7.645 6,597,517 -0.21(-2.66%)
Aug 18, 2021 7.814 7.964 7.725 7.854 7,411,513 +0.02(+0.25%)
Aug 17, 2021 7.924 8.034 7.794 7.834 6,893,043 -0.14(-1.75%)
Aug 16, 2021 7.964 8.049 7.915 7.974 7,928,426 -0.08(-0.99%)
Aug 13, 2021 7.994 8.133 7.909 8.054 7,181,598 +0.09(+1.13%)
Aug 12, 2021 8.123 8.123 7.924 7.964 7,502,752 -0.16(-1.96%)
Aug 11, 2021 8.014 8.143 7.934 8.123 6,120,502 +0.20(+2.52%)
Aug 10, 2021 7.944 8.064 7.904 7.924 7,287,851 +0.00(+0.00%)
Aug 09, 2021 7.904 7.984 7.804 7.924 7,061,322 +0.01(+0.13%)
Aug 06, 2021 8.093 8.138 7.904 7.914 7,932,013 -0.11(-1.37%)
Aug 05, 2021 8.173 8.173 7.984 8.024 6,782,000 -0.06(-0.74%)
Aug 04, 2021 8.074 8.258 8.074 8.084 6,588,698 -0.16(-1.93%)
Aug 03, 2021 7.994 8.288 7.994 8.243 4,170,199 +0.23(+2.86%)
Aug 02, 2021 8.283 8.343 8.014 8.014 4,906,563 -0.09(-1.11%)
Jul 30, 2021 8.437 8.482 8.098 8.103 8,825,218 -0.42(-4.91%)
Jul 29, 2021 8.432 8.607 8.224 8.522 11,222,088 +0.15(+1.79%)
Jul 28, 2021 8.024 8.412 7.944 8.373 12,619,047 +0.38(+4.74%)
Jul 27, 2021 8.074 8.133 7.854 7.994 11,224,567 -0.19(-2.31%)
Jul 26, 2021 8.059 8.203 8.034 8.183 5,710,562 +0.13(+1.61%)
Jul 23, 2021 8.123 8.218 7.984 8.054 3,717,688 -0.02(-0.25%)
Jul 22, 2021 8.173 8.253 7.984 8.074 4,141,848 -0.12(-1.46%)
Jul 21, 2021 7.884 8.253 7.834 8.193 8,832,256 +0.36(+4.58%)
Jul 20, 2021 7.635 7.909 7.560 7.834 6,881,597 +0.24(+3.15%)
Jul 19, 2021 7.585 7.635 7.306 7.595 16,469,104 -0.25(-3.18%)
Jul 16, 2021 8.014 8.034 7.745 7.844 7,319,567 -0.10(-1.25%)
Jul 15, 2021 7.775 8.054 7.735 7.944 5,542,614 +0.11(+1.40%)
Jul 14, 2021 7.974 8.079 7.784 7.834 7,970,037 -0.02(-0.25%)
Jul 13, 2021 8.263 8.303 7.839 7.854 12,197,715 -0.43(-5.17%)
Jul 12, 2021 8.323 8.343 8.213 8.283 5,178,079 -0.09(-1.07%)
Jul 09, 2021 8.223 8.393 8.163 8.373 5,399,792 +0.26(+3.19%)
Jul 08, 2021 8.054 8.213 7.984 8.113 4,415,673 -0.17(-2.05%)
Jul 07, 2021 8.163 8.313 8.143 8.283 6,299,637 +0.17(+2.09%)
Jul 06, 2021 8.313 8.323 7.949 8.113 6,485,576 -0.19(-2.28%)
Jul 02, 2021 8.313 8.353 8.243 8.303 4,872,219 -0.02(-0.24%)
Jul 01, 2021 8.442 8.472 8.248 8.323 4,414,484 -0.05(-0.60%)
Jun 30, 2021 8.343 8.472 8.313 8.373 5,830,340 -0.02(-0.24%)
Jun 29, 2021 8.602 8.632 8.368 8.393 6,268,607 -0.16(-1.86%)
Jun 28, 2021 8.791 8.851 8.462 8.552 6,331,493 -0.08(-0.92%)
Jun 25, 2021 8.771 9.060 8.572 8.632 9,484,261 +0.05(+0.58%)
Jun 24, 2021 8.143 8.612 8.074 8.582 17,467,648 +0.69(+8.71%)
Jun 23, 2021 7.854 8.009 7.794 7.894 7,715,621 +0.10(+1.28%)
Jun 22, 2021 7.705 7.824 7.605 7.794 5,602,258 +0.09(+1.16%)
Jun 21, 2021 7.575 7.755 7.495 7.705 6,574,579 +0.28(+3.76%)
Jun 18, 2021 7.495 7.595 7.396 7.426 11,470,451 -0.15(-1.97%)
Jun 17, 2021 7.884 7.909 7.396 7.575 19,756,230 -0.36(-4.52%)
Jun 16, 2021 7.984 8.014 7.585 7.934 10,915,171 -0.07(-0.87%)
Jun 15, 2021 7.994 8.054 7.934 8.004 8,090,231 -0.02(-0.25%)
Jun 14, 2021 8.223 8.283 7.984 8.024 6,750,080 -0.26(-3.13%)
Jun 11, 2021 8.323 8.343 8.233 8.283 7,802,478 +0.02(+0.24%)
Jun 10, 2021 8.432 8.482 8.263 8.263 5,165,126 -0.09(-1.07%)
Jun 09, 2021 8.472 8.502 8.353 8.353 5,733,919 -0.14(-1.64%)
Jun 08, 2021 8.412 8.537 8.283 8.492 5,636,976 +0.09(+1.07%)
Jun 07, 2021 8.343 8.617 8.293 8.402 9,082,523 +0.20(+2.43%)
Jun 04, 2021 8.213 8.283 8.093 8.203 5,303,238 +0.03(+0.37%)
Jun 03, 2021 8.313 8.333 8.103 8.173 9,895,182 -0.16(-1.91%)
Jun 02, 2021 8.861 8.881 8.333 8.333 13,335,591 -0.53(-5.96%)
Jun 01, 2021 8.402 8.861 8.383 8.861 18,347,436 +0.61(+7.37%)
May 28, 2021 8.113 8.263 7.974 8.253 6,333,449 +0.18(+2.22%)
May 27, 2021 8.123 8.213 8.059 8.074 5,340,511 +0.09(+1.12%)
May 26, 2021 7.994 8.093 7.944 7.984 7,914,246 +0.01(+0.13%)
May 25, 2021 8.353 8.353 7.924 7.974 9,947,092 -0.35(-4.19%)
May 24, 2021 8.243 8.388 8.243 8.323 6,693,306 +0.11(+1.33%)
May 21, 2021 8.363 8.452 8.084 8.213 7,779,549 -0.08(-0.96%)
May 20, 2021 8.173 8.323 8.074 8.293 6,454,905 +0.17(+2.09%)
May 19, 2021 8.143 8.223 7.874 8.123 10,618,884 -0.21(-2.51%)
May 18, 2021 8.492 8.522 8.313 8.333 8,396,488 -0.16(-1.88%)
May 17, 2021 8.233 8.502 8.208 8.492 4,364,269 +0.18(+2.16%)
May 14, 2021 8.173 8.343 8.173 8.313 5,482,159 +0.25(+3.09%)
May 13, 2021 7.874 8.183 7.874 8.064 8,210,770 +0.21(+2.67%)
May 12, 2021 8.532 8.550 7.839 7.854 12,073,921 -0.71(-8.27%)
May 11, 2021 8.373 8.572 8.253 8.562 8,334,982 +0.11(+1.30%)
May 10, 2021 8.662 8.781 8.412 8.452 5,626,323 -0.14(-1.62%)
May 07, 2021 8.642 8.642 8.432 8.592 5,754,570 +0.03(+0.35%)
May 06, 2021 8.303 8.587 8.283 8.562 10,190,678 +0.28(+3.37%)
May 05, 2021 8.303 8.562 8.233 8.283 10,215,071 +0.08(+0.97%)
May 04, 2021 8.054 8.213 8.014 8.203 5,284,842 +0.11(+1.35%)
May 03, 2021 8.044 8.133 7.934 8.093 5,165,980 +0.23(+2.92%)
Apr 30, 2021 7.974 8.044 7.745 7.864 9,449,461 -0.18(-2.23%)
Apr 29, 2021 7.874 8.213 7.715 8.044 12,880,978 +0.43(+5.63%)
Apr 28, 2021 7.735 7.765 7.585 7.615 6,443,832 -0.06(-0.78%)
Apr 27, 2021 7.655 7.944 7.595 7.675 18,594,548 +0.06(+0.79%)
Apr 26, 2021 7.645 7.794 7.565 7.615 6,687,369 +0.06(+0.79%)
Apr 23, 2021 7.376 7.595 7.317 7.555 6,121,191 +0.28(+3.84%)
Apr 22, 2021 7.456 7.466 7.276 7.276 5,888,245 -0.15(-2.01%)
Apr 21, 2021 7.256 7.456 7.216 7.426 6,649,772 +0.10(+1.36%)
Apr 20, 2021 7.266 7.386 7.147 7.326 8,263,526 +0.01(+0.14%)
Apr 19, 2021 7.476 7.545 7.296 7.316 3,873,535 -0.18(-2.39%)
Apr 16, 2021 7.505 7.595 7.441 7.495 5,191,053 +0.05(+0.67%)
Apr 15, 2021 7.306 7.555 7.206 7.446 12,630,470 +0.16(+2.19%)
Apr 14, 2021 6.897 7.306 6.897 7.286 13,461,312 +0.40(+5.79%)
Apr 13, 2021 6.957 6.987 6.778 6.887 11,260,808 -0.11(-1.57%)
Apr 12, 2021 7.137 7.137 6.937 6.997 5,366,177 -0.12(-1.68%)
Apr 09, 2021 7.137 7.147 7.007 7.117 3,685,436 +0.02(+0.28%)
Apr 08, 2021 7.077 7.196 7.007 7.097 6,605,873 +0.02(+0.28%)
Apr 07, 2021 6.987 7.191 6.952 7.077 8,390,892 +0.13(+1.87%)
Apr 06, 2021 7.147 7.176 6.937 6.947 5,371,713 -0.20(-2.79%)
Apr 05, 2021 6.937 7.196 6.897 7.147 8,806,288 +0.32(+4.67%)
Apr 01, 2021 6.997 7.017 6.708 6.828 6,815,057 -0.12(-1.72%)
Mar 31, 2021 7.236 7.366 6.887 6.947 15,496,655 -0.22(-3.06%)
Mar 30, 2021 6.758 7.216 6.738 7.167 12,785,669 +0.49(+7.31%)
Mar 29, 2021 6.728 6.728 6.509 6.678 6,398,664 -0.01(-0.15%)
Mar 26, 2021 6.728 6.748 6.459 6.688 11,532,464 +0.15(+2.29%)
Mar 25, 2021 6.279 6.559 6.110 6.539 15,846,330 +0.20(+3.14%)
Mar 24, 2021 6.429 6.549 6.309 6.339 8,483,616 -0.02(-0.31%)
Mar 23, 2021 6.578 6.668 6.299 6.359 7,969,051 -0.29(-4.35%)
Mar 22, 2021 6.708 6.748 6.568 6.648 4,574,406 -0.03(-0.45%)
Mar 19, 2021 6.867 6.867 6.678 6.678 6,415,954 -0.19(-2.76%)
Mar 18, 2021 7.087 7.087 6.838 6.867 5,613,503 -0.24(-3.37%)
Mar 17, 2021 7.007 7.152 6.917 7.107 5,534,630 +0.05(+0.71%)
Mar 16, 2021 6.887 7.127 6.838 7.057 11,292,874 +0.14(+2.02%)
Mar 15, 2021 7.336 7.356 6.818 6.917 12,208,929 -0.35(-4.80%)
Mar 12, 2021 7.326 7.565 7.147 7.266 10,156,370 -0.09(-1.22%)
Mar 11, 2021 7.047 7.406 6.997 7.356 11,487,607 +0.39(+5.58%)
Mar 10, 2021 7.037 7.077 6.818 6.967 6,901,716 -0.02(-0.29%)
Mar 09, 2021 6.957 7.067 6.848 6.987 8,814,248 +0.08(+1.15%)
Mar 08, 2021 6.887 7.027 6.718 6.907 10,255,856 +0.08(+1.17%)
Mar 05, 2021 6.887 6.887 6.389 6.828 10,551,561 +0.08(+1.18%)
Mar 04, 2021 7.216 7.386 6.618 6.748 18,225,106 -0.47(-6.49%)
Mar 03, 2021 6.997 7.356 6.957 7.216 18,077,952 +0.29(+4.17%)
Mar 02, 2021 6.877 7.067 6.858 6.927 10,981,986 +0.11(+1.61%)
Mar 01, 2021 6.738 6.927 6.688 6.818 4,901,973 +0.23(+3.48%)
Feb 26, 2021 6.489 6.748 6.379 6.588 12,756,462 +0.07(+1.07%)
Feb 25, 2021 6.838 6.977 6.499 6.519 14,345,097 -0.36(-5.22%)
Feb 24, 2021 6.519 6.927 6.449 6.877 13,473,396 +0.41(+6.32%)
Feb 23, 2021 6.269 6.519 6.090 6.469 10,667,057 +0.16(+2.53%)
Feb 22, 2021 6.250 6.399 6.210 6.309 10,463,125 +0.00(+0.00%)
Feb 19, 2021 6.170 6.419 6.130 6.309 5,569,489 +0.21(+3.43%)
Feb 18, 2021 6.329 6.369 6.010 6.100 10,228,961 -0.29(-4.52%)
Feb 17, 2021 6.479 6.509 6.309 6.389 11,289,564 -0.10(-1.54%)
Feb 16, 2021 6.698 6.728 6.429 6.489 11,543,180 -0.17(-2.54%)
Feb 12, 2021 6.668 6.668 6.479 6.658 7,237,236 +0.01(+0.15%)
Feb 11, 2021 6.379 6.788 6.379 6.648 20,482,438 +0.29(+4.55%)
Feb 10, 2021 6.379 6.439 6.259 6.359 10,150,420 -0.01(-0.16%)
Feb 09, 2021 6.409 6.449 6.349 6.369 5,073,099 -0.04(-0.62%)
Feb 08, 2021 6.419 6.529 6.349 6.409 10,816,440 +0.00(+0.00%)
Feb 05, 2021 6.409 6.469 6.339 6.409 5,142,194 +0.02(+0.31%)
Feb 04, 2021 6.429 6.459 6.289 6.389 9,945,134 +0.01(+0.16%)
Feb 03, 2021 6.329 6.419 6.190 6.379 10,143,222 +0.14(+2.24%)
Feb 02, 2021 6.090 6.299 6.040 6.240 14,058,280 +0.29(+4.86%)
Feb 01, 2021 5.851 6.120 5.771 5.950 9,471,388 +0.24(+4.19%)
Jan 29, 2021 6.030 6.050 5.706 5.711 13,463,972 -0.34(-5.60%)
Jan 28, 2021 5.801 6.100 5.751 6.050 13,129,045 +0.24(+4.12%)
Jan 27, 2021 5.980 6.050 5.811 5.811 12,917,448 -0.38(-6.12%)
Jan 26, 2021 6.240 6.269 6.120 6.190 8,288,331 +0.01(+0.16%)
Jan 25, 2021 6.170 6.210 5.990 6.180 14,742,528 -0.04(-0.64%)
Jan 22, 2021 6.369 6.399 6.115 6.220 11,173,993 -0.22(-3.41%)
Jan 21, 2021 6.678 6.708 6.419 6.439 11,025,267 -0.21(-3.15%)
Jan 20, 2021 6.608 6.708 6.559 6.648 14,951,444 -0.01(-0.15%)
Jan 19, 2021 6.389 6.698 6.359 6.658 21,172,088 +0.29(+4.54%)
Jan 15, 2021 6.050 6.399 6.050 6.369 20,400,226 +0.21(+3.40%)
Jan 14, 2021 5.701 6.180 5.701 6.160 26,139,338 +0.48(+8.42%)
Jan 13, 2021 5.771 5.811 5.681 5.681 7,086,269 -0.11(-1.89%)
Jan 12, 2021 5.592 5.861 5.592 5.791 15,124,838 +0.17(+3.01%)
Jan 11, 2021 5.582 5.691 5.572 5.622 12,109,723 -0.12(-2.08%)
Jan 08, 2021 5.761 5.841 5.701 5.741 24,541,652 +0.02(+0.35%)
Jan 07, 2021 5.881 5.891 5.721 5.721 13,979,179 -0.10(-1.71%)
Jan 06, 2021 5.572 5.931 5.412 5.821 28,013,216 +0.50(+9.36%)
Jan 05, 2021 5.153 5.352 5.113 5.323 9,505,831 +0.18(+3.49%)
Jan 04, 2021 5.143 5.273 5.113 5.143 9,994,951 -0.01(-0.19%)
Dec 31, 2020 5.153 5.153 5.153 4,795,227 -0.01(-0.19%)
Dec 30, 2020 5.103 5.183 5.083 5.163 4,795,227 +0.09(+1.77%)
Dec 29, 2020 5.083 5.183 5.063 5.073 5,155,747 -0.01(-0.20%)
Dec 28, 2020 5.083 5.153 5.053 5.083 2,439,971 -0.04(-0.78%)
Dec 24, 2020 5.143 5.173 5.043 5.123 2,514,311 +0.01(+0.19%)
Dec 23, 2020 4.974 5.163 4.974 5.113 10,519,733 +0.12(+2.40%)
Dec 22, 2020 5.093 5.113 4.944 4.994 7,142,500 -0.12(-2.34%)
Dec 21, 2020 5.014 5.123 4.994 5.113 5,417,785 -0.04(-0.77%)
Dec 18, 2020 5.372 5.387 5.063 5.153 9,131,021 -0.21(-3.90%)
Dec 17, 2020 5.253 5.412 5.253 5.362 9,308,290 +0.08(+1.51%)
Dec 16, 2020 5.283 5.342 5.243 5.283 5,748,251 +0.00(+0.00%)
Dec 15, 2020 5.263 5.303 5.203 5.283 6,476,759 +0.06(+1.14%)
Dec 14, 2020 5.293 5.412 5.223 5.223 5,277,002 -0.13(-2.42%)
Dec 11, 2020 5.472 5.482 5.193 5.352 14,777,763 -0.13(-2.36%)
Dec 10, 2020 5.263 5.532 5.203 5.482 18,271,586 +0.18(+3.38%)
Dec 09, 2020 5.542 5.552 5.273 5.303 13,847,533 -0.23(-4.14%)
Dec 08, 2020 5.592 5.651 5.502 5.532 23,535,374 -0.13(-2.29%)
Dec 07, 2020 5.572 5.632 5.432 5.661 17,160,288 +0.08(+1.43%)
Dec 04, 2020 5.382 5.701 5.362 5.582 28,886,240 +0.29(+5.46%)
Dec 03, 2020 4.994 5.362 4.964 5.293 15,790,171 +0.33(+6.63%)
Dec 02, 2020 4.984 4.994 4.854 4.964 11,205,600 -0.08(-1.58%)
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.