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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.520 6.650 6.360 6.430 8,285,911 -0.17(-2.58%)
Oct 28, 2021 6.590 6.720 6.485 6.600 11,537,241 -0.16(-2.37%)
Oct 27, 2021 6.800 6.860 6.730 6.760 5,830,624 -0.06(-0.88%)
Oct 26, 2021 6.840 6.820 5,490,708 +0.02(+0.29%)
Oct 25, 2021 6.740 6.860 6.730 6.800 8,025,375 +0.09(+1.34%)
Oct 22, 2021 6.930 6.995 6.705 6.710 5,912,670 -0.19(-2.75%)
Oct 21, 2021 7.140 7.155 6.890 6.900 12,969,637 -0.27(-3.77%)
Oct 20, 2021 7.060 7.200 7.030 7.170 5,024,867 +0.11(+1.56%)
Oct 19, 2021 7.180 7.220 7.035 7.060 6,787,636 -0.11(-1.53%)
Oct 18, 2021 7.120 7.300 7.110 7.170 9,682,571 +0.01(+0.14%)
Oct 15, 2021 7.150 7.255 7.070 7.160 10,257,864 +0.08(+1.13%)
Oct 14, 2021 6.900 7.110 6.800 7.080 5,938,950 +0.27(+3.96%)
Oct 13, 2021 6.870 6.920 6.745 6.810 5,966,706 -0.04(-0.58%)
Oct 12, 2021 6.650 6.910 6.650 6.850 10,766,268 +0.19(+2.85%)
Oct 11, 2021 6.520 6.720 6.490 6.660 12,155,795 +0.14(+2.15%)
Oct 08, 2021 6.600 6.690 6.490 6.520 8,570,156 -0.13(-1.95%)
Oct 07, 2021 6.800 6.870 6.610 6.650 14,825,200 -0.07(-1.04%)
Oct 06, 2021 6.750 6.820 6.580 6.720 11,833,728 -0.08(-1.18%)
Oct 05, 2021 7.020 7.020 6.790 6.800 14,921,189 -0.22(-3.13%)
Oct 04, 2021 7.120 7.235 6.995 7.020 4,326,751 -0.15(-2.09%)
Oct 01, 2021 7.190 7.235 7.000 7.170 9,888,693 +0.00(+0.00%)
Sep 30, 2021 7.150 7.210 7.060 7.170 8,871,560 +0.06(+0.84%)
Sep 29, 2021 7.310 7.320 7.080 7.110 5,481,315 -0.18(-2.47%)
Sep 28, 2021 7.450 7.470 7.265 7.290 6,494,062 -0.22(-2.93%)
Sep 27, 2021 7.350 7.565 7.290 7.510 4,070,737 +0.19(+2.60%)
Sep 24, 2021 7.410 7.510 7.310 7.320 5,379,302 -0.18(-2.40%)
Sep 23, 2021 7.300 7.575 7.305 7.500 7,856,997 +0.22(+3.02%)
Sep 22, 2021 7.000 7.360 6.990 7.280 11,324,485 +0.20(+2.82%)
Sep 21, 2021 7.090 7.130 6.960 7.080 6,742,249 +0.05(+0.71%)
Sep 20, 2021 7.050 7.050 6.770 7.030 16,322,084 -0.21(-2.90%)
Sep 17, 2021 7.500 7.530 7.240 7.240 14,027,832 -0.27(-3.60%)
Sep 16, 2021 7.560 7.610 7.500 7.510 5,866,794 -0.08(-1.05%)
Sep 15, 2021 7.600 7.720 7.575 7.590 5,097,357 -0.04(-0.52%)
Sep 14, 2021 7.680 7.700 7.520 7.630 5,509,967 +0.01(+0.13%)
Sep 13, 2021 7.830 7.830 7.575 7.620 4,647,577 -0.08(-1.04%)
Sep 10, 2021 7.680 7.810 7.660 7.700 5,032,397 +0.07(+0.92%)
Sep 09, 2021 7.710 7.710 7.565 7.630 6,564,632 -0.05(-0.65%)
Sep 08, 2021 7.800 7.811 7.600 7.680 6,892,894 -0.17(-2.17%)
Sep 07, 2021 8.040 8.170 7.840 7.850 5,358,942 -0.21(-2.61%)
Sep 03, 2021 8.010 8.110 7.990 8.060 3,658,308 +0.02(+0.25%)
Sep 02, 2021 8.060 8.160 8.000 8.040 3,389,861 -0.01(-0.12%)
Sep 01, 2021 8.240 8.260 8.045 8.050 6,511,283 -0.15(-1.83%)
Aug 31, 2021 8.120 8.240 8.080 8.200 6,556,740 +0.06(+0.74%)
Aug 30, 2021 8.200 8.240 8.095 8.140 4,255,509 -0.11(-1.33%)
Aug 27, 2021 8.050 8.280 8.020 8.250 5,157,204 +0.23(+2.87%)
Aug 26, 2021 8.210 8.220 8.000 8.020 4,155,222 -0.19(-2.31%)
Aug 25, 2021 8.060 8.230 8.030 8.210 4,711,723 +0.15(+1.86%)
Aug 24, 2021 7.960 8.130 7.960 8.060 4,062,132 +0.14(+1.77%)
Aug 23, 2021 7.800 8.010 7.760 7.920 4,736,620 +0.21(+2.72%)
Aug 20, 2021 7.640 7.740 7.540 7.710 4,742,665 +0.04(+0.52%)
Aug 19, 2021 7.710 7.750 7.590 7.670 6,575,970 -0.21(-2.66%)
Aug 18, 2021 7.840 7.990 7.750 7.880 7,387,308 +0.02(+0.25%)
Aug 17, 2021 7.950 8.060 7.820 7.860 6,870,531 -0.14(-1.75%)
Aug 16, 2021 7.990 8.075 7.941 8.000 7,902,533 -0.08(-0.99%)
Aug 13, 2021 8.020 8.160 7.935 8.080 7,158,144 +0.09(+1.13%)
Aug 12, 2021 8.150 8.150 7.950 7.990 7,478,249 -0.16(-1.96%)
Aug 11, 2021 8.040 8.170 7.960 8.150 6,100,513 +0.20(+2.52%)
Aug 10, 2021 7.970 8.090 7.930 7.950 7,264,050 +0.00(+0.00%)
Aug 09, 2021 7.930 8.010 7.830 7.950 7,038,261 +0.01(+0.13%)
Aug 06, 2021 8.120 8.165 7.930 7.940 7,906,108 -0.11(-1.37%)
Aug 05, 2021 8.200 8.200 8.010 8.050 6,759,851 -0.06(-0.74%)
Aug 04, 2021 8.100 8.285 8.100 8.110 6,567,180 -0.16(-1.93%)
Aug 03, 2021 8.020 8.315 8.020 8.270 4,156,580 +0.23(+2.86%)
Aug 02, 2021 8.310 8.370 8.040 8.040 4,890,539 -0.09(-1.11%)
Jul 30, 2021 8.465 8.510 8.125 8.130 8,796,396 -0.42(-4.91%)
Jul 29, 2021 8.460 8.635 8.251 8.550 11,185,438 +0.15(+1.79%)
Jul 28, 2021 8.050 8.440 7.970 8.400 12,577,834 +0.38(+4.74%)
Jul 27, 2021 8.100 8.160 7.880 8.020 11,187,908 -0.19(-2.31%)
Jul 26, 2021 8.085 8.230 8.060 8.210 5,691,912 +0.13(+1.61%)
Jul 23, 2021 8.150 8.245 8.010 8.080 3,705,547 -0.02(-0.25%)
Jul 22, 2021 8.200 8.280 8.010 8.100 4,128,321 -0.12(-1.46%)
Jul 21, 2021 7.910 8.280 7.860 8.220 8,803,411 +0.36(+4.58%)
Jul 20, 2021 7.660 7.935 7.585 7.860 6,859,123 +0.24(+3.15%)
Jul 19, 2021 7.610 7.660 7.330 7.620 16,415,317 -0.25(-3.18%)
Jul 16, 2021 8.040 8.060 7.770 7.870 7,295,662 -0.10(-1.25%)
Jul 15, 2021 7.800 8.080 7.761 7.970 5,524,513 +0.11(+1.40%)
Jul 14, 2021 8.000 8.105 7.810 7.860 7,944,008 -0.02(-0.25%)
Jul 13, 2021 8.290 8.330 7.865 7.880 12,157,878 -0.43(-5.17%)
Jul 12, 2021 8.350 8.370 8.240 8.310 5,161,168 -0.09(-1.07%)
Jul 09, 2021 8.250 8.420 8.190 8.400 5,382,157 +0.26(+3.19%)
Jul 08, 2021 8.080 8.240 8.010 8.140 4,401,252 -0.17(-2.05%)
Jul 07, 2021 8.190 8.340 8.170 8.310 6,279,063 +0.17(+2.09%)
Jul 06, 2021 8.340 8.350 7.975 8.140 6,464,395 -0.19(-2.28%)
Jul 02, 2021 8.340 8.380 8.270 8.330 4,856,307 -0.02(-0.24%)
Jul 01, 2021 8.470 8.500 8.275 8.350 4,400,067 -0.05(-0.60%)
Jun 30, 2021 8.370 8.500 8.340 8.400 5,811,299 -0.02(-0.24%)
Jun 29, 2021 8.630 8.660 8.395 8.420 6,248,134 -0.16(-1.86%)
Jun 28, 2021 8.820 8.880 8.490 8.580 6,310,815 -0.08(-0.92%)
Jun 25, 2021 8.800 9.090 8.600 8.660 9,453,286 +0.05(+0.58%)
Jun 24, 2021 8.170 8.640 8.100 8.610 17,410,600 +0.69(+8.71%)
Jun 23, 2021 7.880 8.035 7.820 7.920 7,690,423 +0.10(+1.28%)
Jun 22, 2021 7.730 7.850 7.630 7.820 5,583,962 +0.09(+1.16%)
Jun 21, 2021 7.600 7.780 7.520 7.730 6,553,107 +0.28(+3.76%)
Jun 18, 2021 7.520 7.620 7.420 7.450 11,432,989 -0.15(-1.97%)
Jun 17, 2021 7.910 7.935 7.420 7.600 19,691,708 -0.36(-4.52%)
Jun 16, 2021 8.010 8.040 7.610 7.960 10,879,523 -0.07(-0.87%)
Jun 15, 2021 8.020 8.080 7.960 8.030 8,063,809 -0.02(-0.25%)
Jun 14, 2021 8.250 8.310 8.010 8.050 6,728,035 -0.26(-3.13%)
Jun 11, 2021 8.350 8.370 8.260 8.310 7,776,996 +0.02(+0.24%)
Jun 10, 2021 8.460 8.510 8.290 8.290 5,148,257 -0.09(-1.07%)
Jun 09, 2021 8.500 8.530 8.380 8.380 5,715,193 -0.14(-1.64%)
Jun 08, 2021 8.440 8.565 8.310 8.520 5,618,566 +0.09(+1.07%)
Jun 07, 2021 8.370 8.645 8.320 8.430 9,052,860 +0.20(+2.43%)
Jun 04, 2021 8.240 8.310 8.120 8.230 5,285,918 +0.03(+0.37%)
Jun 03, 2021 8.340 8.360 8.130 8.200 9,862,865 -0.16(-1.91%)
Jun 02, 2021 8.890 8.910 8.360 8.360 13,292,038 -0.53(-5.96%)
Jun 01, 2021 8.430 8.890 8.410 8.890 18,287,514 +0.61(+7.37%)
May 28, 2021 8.140 8.290 8.000 8.280 6,312,765 +0.18(+2.22%)
May 27, 2021 8.150 8.240 8.085 8.100 5,323,070 +0.09(+1.12%)
May 26, 2021 8.020 8.120 7.970 8.010 7,888,399 +0.01(+0.12%)
May 25, 2021 8.380 8.380 7.950 8.000 9,914,606 -0.35(-4.19%)
May 24, 2021 8.270 8.415 8.270 8.350 6,671,446 +0.11(+1.33%)
May 21, 2021 8.390 8.480 8.110 8.240 7,754,142 -0.08(-0.96%)
May 20, 2021 8.200 8.350 8.100 8.320 6,433,824 +0.17(+2.09%)
May 19, 2021 8.170 8.250 7.900 8.150 10,584,204 -0.21(-2.51%)
May 18, 2021 8.520 8.550 8.340 8.360 8,369,066 -0.16(-1.88%)
May 17, 2021 8.260 8.530 8.235 8.520 4,350,016 +0.18(+2.16%)
May 14, 2021 8.200 8.370 8.200 8.340 5,464,255 +0.25(+3.09%)
May 13, 2021 7.900 8.210 7.900 8.090 8,183,955 +0.21(+2.66%)
May 12, 2021 8.560 8.578 7.865 7.880 12,034,489 -0.71(-8.27%)
May 11, 2021 8.400 8.600 8.280 8.590 8,307,761 +0.11(+1.30%)
May 10, 2021 8.690 8.810 8.440 8.480 5,607,948 -0.14(-1.62%)
May 07, 2021 8.670 8.670 8.460 8.620 5,735,776 +0.03(+0.35%)
May 06, 2021 8.330 8.615 8.310 8.590 10,157,396 +0.28(+3.37%)
May 05, 2021 8.330 8.590 8.260 8.310 10,181,709 +0.08(+0.97%)
May 04, 2021 8.080 8.240 8.040 8.230 5,267,582 +0.11(+1.35%)
May 03, 2021 8.070 8.160 7.960 8.120 5,149,109 +0.23(+2.92%)
Apr 30, 2021 8.000 8.070 7.770 7.890 9,418,600 -0.18(-2.23%)
Apr 29, 2021 7.900 8.240 7.740 8.070 12,838,910 +0.43(+5.63%)
Apr 28, 2021 7.760 7.790 7.610 7.640 6,422,787 -0.06(-0.78%)
Apr 27, 2021 7.680 7.970 7.620 7.700 18,533,820 +0.06(+0.79%)
Apr 26, 2021 7.670 7.820 7.590 7.640 6,665,529 +0.06(+0.79%)
Apr 23, 2021 7.400 7.620 7.341 7.580 6,101,200 +0.28(+3.84%)
Apr 22, 2021 7.480 7.490 7.300 7.300 5,869,015 -0.15(-2.01%)
Apr 21, 2021 7.280 7.480 7.240 7.450 6,628,055 +0.10(+1.36%)
Apr 20, 2021 7.290 7.410 7.170 7.350 8,236,538 +0.01(+0.14%)
Apr 19, 2021 7.500 7.570 7.320 7.340 3,860,885 -0.18(-2.39%)
Apr 16, 2021 7.530 7.620 7.465 7.520 5,174,100 +0.05(+0.67%)
Apr 15, 2021 7.330 7.580 7.230 7.470 12,589,220 +0.16(+2.19%)
Apr 14, 2021 6.920 7.330 6.920 7.310 13,417,348 +0.40(+5.79%)
Apr 13, 2021 6.980 7.010 6.800 6.910 11,224,031 -0.11(-1.57%)
Apr 12, 2021 7.160 7.160 6.960 7.020 5,348,652 -0.12(-1.68%)
Apr 09, 2021 7.160 7.170 7.030 7.140 3,673,400 +0.02(+0.28%)
Apr 08, 2021 7.100 7.220 7.030 7.120 6,584,299 +0.02(+0.28%)
Apr 07, 2021 7.010 7.215 6.975 7.100 8,363,488 +0.13(+1.87%)
Apr 06, 2021 7.170 7.200 6.960 6.970 5,354,170 -0.20(-2.79%)
Apr 05, 2021 6.960 7.220 6.920 7.170 8,777,527 +0.32(+4.67%)
Apr 01, 2021 7.020 7.040 6.730 6.850 6,792,800 -0.12(-1.72%)
Mar 31, 2021 7.260 7.390 6.910 6.970 15,446,044 -0.22(-3.06%)
Mar 30, 2021 6.780 7.240 6.760 7.190 12,743,912 +0.49(+7.31%)
Mar 29, 2021 6.750 6.750 6.530 6.700 6,377,767 -0.01(-0.15%)
Mar 26, 2021 6.750 6.770 6.480 6.710 11,494,800 +0.15(+2.29%)
Mar 25, 2021 6.300 6.580 6.130 6.560 15,794,577 +0.20(+3.14%)
Mar 24, 2021 6.450 6.570 6.330 6.360 8,455,909 -0.02(-0.31%)
Mar 23, 2021 6.600 6.690 6.320 6.380 7,943,025 -0.29(-4.35%)
Mar 22, 2021 6.730 6.770 6.590 6.670 4,559,467 -0.03(-0.45%)
Mar 19, 2021 6.890 6.890 6.700 6.700 6,395,000 -0.19(-2.76%)
Mar 18, 2021 7.110 7.110 6.860 6.890 5,595,170 -0.24(-3.37%)
Mar 17, 2021 7.030 7.175 6.940 7.130 5,516,555 +0.05(+0.71%)
Mar 16, 2021 6.910 7.150 6.860 7.080 11,255,992 +0.14(+2.02%)
Mar 15, 2021 7.360 7.380 6.840 6.940 12,169,056 -0.35(-4.80%)
Mar 12, 2021 7.350 7.590 7.170 7.290 10,123,200 -0.09(-1.22%)
Mar 11, 2021 7.070 7.430 7.020 7.380 11,450,089 +0.39(+5.58%)
Mar 10, 2021 7.060 7.100 6.840 6.990 6,879,176 -0.02(-0.29%)
Mar 09, 2021 6.980 7.090 6.870 7.010 8,785,461 +0.08(+1.15%)
Mar 08, 2021 6.910 7.050 6.740 6.930 10,222,361 +0.08(+1.17%)
Mar 05, 2021 6.910 6.910 6.410 6.850 10,517,100 +0.08(+1.18%)
Mar 04, 2021 7.240 7.410 6.640 6.770 18,165,584 -0.47(-6.49%)
Mar 03, 2021 7.020 7.380 6.980 7.240 18,018,910 +0.29(+4.17%)
Mar 02, 2021 6.900 7.090 6.880 6.950 10,946,120 +0.11(+1.61%)
Mar 01, 2021 6.760 6.950 6.710 6.840 4,885,964 +0.23(+3.48%)
Feb 26, 2021 6.510 6.770 6.400 6.610 12,714,800 +0.07(+1.07%)
Feb 25, 2021 6.860 7.000 6.520 6.540 14,298,247 -0.36(-5.22%)
Feb 24, 2021 6.540 6.950 6.470 6.900 13,429,393 +0.41(+6.32%)
Feb 23, 2021 6.290 6.540 6.110 6.490 10,632,219 +0.16(+2.53%)
Feb 22, 2021 6.270 6.420 6.230 6.330 10,428,953 +0.00(+0.00%)
Feb 19, 2021 6.190 6.440 6.150 6.330 5,551,300 +0.21(+3.43%)
Feb 18, 2021 6.350 6.390 6.030 6.120 10,195,554 -0.29(-4.52%)
Feb 17, 2021 6.500 6.530 6.330 6.410 11,252,693 -0.10(-1.54%)
Feb 16, 2021 6.720 6.750 6.450 6.510 11,505,481 -0.17(-2.54%)
Feb 12, 2021 6.690 6.690 6.500 6.680 7,213,600 +0.01(+0.15%)
Feb 11, 2021 6.400 6.810 6.400 6.670 20,415,544 +0.29(+4.55%)
Feb 10, 2021 6.400 6.460 6.280 6.380 10,117,270 -0.01(-0.16%)
Feb 09, 2021 6.430 6.470 6.370 6.390 5,056,531 -0.04(-0.62%)
Feb 08, 2021 6.440 6.550 6.370 6.430 10,781,114 +0.00(+0.00%)
Feb 05, 2021 6.430 6.490 6.360 6.430 5,125,400 +0.02(+0.31%)
Feb 04, 2021 6.450 6.480 6.310 6.410 9,912,654 +0.01(+0.16%)
Feb 03, 2021 6.350 6.440 6.210 6.400 10,110,095 +0.14(+2.24%)
Feb 02, 2021 6.110 6.320 6.060 6.260 14,012,367 +0.29(+4.86%)
Feb 01, 2021 5.870 6.140 5.790 5.970 9,440,455 +0.24(+4.19%)
Jan 29, 2021 6.050 6.070 5.725 5.730 13,420,000 -0.34(-5.60%)
Jan 28, 2021 5.820 6.120 5.770 6.070 13,086,167 +0.24(+4.12%)
Jan 27, 2021 6.000 6.070 5.830 5.830 12,875,261 -0.38(-6.12%)
Jan 26, 2021 6.260 6.290 6.140 6.210 8,261,262 +0.01(+0.16%)
Jan 25, 2021 6.190 6.230 6.010 6.200 14,694,380 -0.04(-0.64%)
Jan 22, 2021 6.390 6.420 6.135 6.240 11,137,500 -0.22(-3.41%)
Jan 21, 2021 6.700 6.730 6.440 6.460 10,989,259 -0.21(-3.15%)
Jan 20, 2021 6.630 6.730 6.580 6.670 14,902,614 -0.01(-0.15%)
Jan 19, 2021 6.410 6.720 6.380 6.680 21,102,942 +0.29(+4.54%)
Jan 15, 2021 6.070 6.420 6.070 6.390 20,333,600 +0.21(+3.40%)
Jan 14, 2021 5.720 6.200 5.720 6.180 26,053,970 +0.48(+8.42%)
Jan 13, 2021 5.790 5.830 5.700 5.700 7,063,126 -0.11(-1.89%)
Jan 12, 2021 5.610 5.880 5.610 5.810 15,075,442 +0.17(+3.01%)
Jan 11, 2021 5.600 5.710 5.590 5.640 12,070,174 -0.12(-2.08%)
Jan 08, 2021 5.780 5.860 5.720 5.760 24,461,500 +0.02(+0.35%)
Jan 07, 2021 5.900 5.910 5.740 5.740 13,933,524 -0.10(-1.71%)
Jan 06, 2021 5.590 5.950 5.430 5.840 27,921,728 +0.50(+9.36%)
Jan 05, 2021 5.170 5.370 5.130 5.340 9,474,786 +0.18(+3.49%)
Jan 04, 2021 5.160 5.290 5.130 5.160 9,962,308 -0.01(-0.19%)
Dec 31, 2020 5.170 5.170 5.170 4,779,566 -0.01(-0.19%)
Dec 30, 2020 5.120 5.200 5.100 5.180 4,779,566 +0.09(+1.77%)
Dec 29, 2020 5.100 5.200 5.080 5.090 5,138,909 -0.01(-0.20%)
Dec 28, 2020 5.100 5.170 5.070 5.100 2,432,003 -0.04(-0.78%)
Dec 24, 2020 5.160 5.190 5.060 5.140 2,506,100 +0.01(+0.19%)
Dec 23, 2020 4.990 5.180 4.990 5.130 10,485,376 +0.12(+2.40%)
Dec 22, 2020 5.110 5.130 4.960 5.010 7,119,173 -0.12(-2.34%)
Dec 21, 2020 5.030 5.140 5.010 5.130 5,400,091 -0.04(-0.77%)
Dec 18, 2020 5.390 5.405 5.080 5.170 9,101,200 -0.21(-3.90%)
Dec 17, 2020 5.270 5.430 5.270 5.380 9,277,890 +0.08(+1.51%)
Dec 16, 2020 5.300 5.360 5.260 5.300 5,729,478 +0.00(+0.00%)
Dec 15, 2020 5.280 5.320 5.220 5.300 6,455,607 +0.06(+1.15%)
Dec 14, 2020 5.310 5.430 5.240 5.240 5,259,768 -0.13(-2.42%)
Dec 11, 2020 5.490 5.500 5.210 5.370 14,729,500 -0.13(-2.36%)
Dec 10, 2020 5.280 5.550 5.220 5.500 18,211,912 +0.18(+3.38%)
Dec 09, 2020 5.560 5.570 5.290 5.320 13,802,308 -0.23(-4.14%)
Dec 08, 2020 5.610 5.670 5.520 5.550 23,458,510 -0.13(-2.29%)
Dec 07, 2020 5.590 5.650 5.450 5.680 17,104,244 +0.08(+1.43%)
Dec 04, 2020 5.400 5.720 5.380 5.600 28,791,900 +0.29(+5.46%)
Dec 03, 2020 5.010 5.380 4.980 5.310 15,738,602 +0.33(+6.63%)
Dec 02, 2020 5.000 5.010 4.870 4.980 11,169,003 -0.08(-1.58%)
Dec 01, 2020 4.700 5.260 4.670 5.060 36,089,028 +0.46(+10.00%)
Nov 30, 2020 4.730 4.730 4.530 4.600 7,268,209 -0.08(-1.71%)
Nov 27, 2020 4.710 4.750 4.610 4.680 3,009,000 -0.02(-0.43%)
Nov 25, 2020 4.750 4.800 4.670 4.700 7,833,300 -0.18(-3.69%)
Nov 24, 2020 4.690 4.910 4.650 4.880 8,825,471 +0.26(+5.63%)
Nov 23, 2020 4.670 4.700 4.610 4.620 3,691,621 +0.00(+0.00%)
Nov 20, 2020 4.610 4.700 4.560 4.620 6,201,600 -0.06(-1.28%)
Nov 19, 2020 4.800 4.840 4.680 4.680 4,645,546 -0.15(-3.11%)
Nov 18, 2020 4.690 4.880 4.680 4.830 12,297,525 +0.18(+3.87%)
Nov 17, 2020 4.450 4.650 4.450 4.650 7,313,801 +0.15(+3.33%)
Nov 16, 2020 4.540 4.585 4.470 4.500 6,942,681 +0.06(+1.35%)
Nov 13, 2020 4.410 4.480 4.370 4.440 5,576,800 +0.08(+1.83%)
Nov 12, 2020 4.470 4.600 4.360 4.360 5,904,381 -0.15(-3.33%)
Nov 11, 2020 4.580 4.590 4.440 4.510 7,562,767 -0.05(-1.10%)
Nov 10, 2020 4.250 4.570 4.250 4.560 9,798,691 +0.27(+6.29%)
Nov 09, 2020 4.210 4.300 4.170 4.290 14,394,415 +0.27(+6.72%)
Nov 06, 2020 4.180 4.200 3.960 4.020 8,485,800 -0.11(-2.66%)
Nov 05, 2020 4.070 4.150 4.050 4.130 10,030,820 +0.12(+2.99%)
Nov 04, 2020 4.270 4.270 4.000 4.010 20,236,364 -0.25(-5.87%)
Nov 03, 2020 4.230 4.290 4.170 4.260 13,560,309 +0.10(+2.40%)
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.