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

6.360 +0.180 (+2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.979 7.126 6.948 7.025 5,348,201 -0.05(-0.66%)
Nov 29, 2010 7.002 7.134 6.971 7.072 5,953,820 +0.02(+0.33%)
Nov 26, 2010 7.150 7.220 7.049 7.049 5,725,375 -0.20(-2.79%)
Nov 24, 2010 7.126 7.251 7.251 7.251 9,173,373 +0.27(+3.90%)
Nov 23, 2010 7.072 7.095 6.955 6.979 8,444,321 -0.24(-3.34%)
Nov 22, 2010 7.189 7.259 7.111 7.220 6,003,508 +0.00(+0.00%)
Nov 19, 2010 7.134 7.251 7.088 7.220 4,495,721 +0.10(+1.42%)
Nov 18, 2010 7.095 7.220 7.080 7.119 7,203,333 +0.17(+2.46%)
Nov 17, 2010 6.948 7.088 6.924 6.948 6,981,689 +0.04(+0.56%)
Nov 16, 2010 7.002 7.088 6.901 6.909 10,708,109 -0.20(-2.84%)
Nov 15, 2010 7.220 7.321 7.095 7.111 6,131,816 -0.09(-1.29%)
Nov 12, 2010 7.344 7.461 7.165 7.204 13,481,397 -0.22(-2.93%)
Nov 11, 2010 7.344 7.453 7.290 7.422 8,665,038 +0.00(+0.00%)
Nov 10, 2010 7.406 7.461 7.235 7.422 8,622,556 +0.07(+0.95%)
Nov 09, 2010 7.554 7.717 7.290 7.352 9,404,644 -0.05(-0.63%)
Nov 08, 2010 7.406 7.616 7.383 7.398 9,326,946 -0.11(-1.45%)
Nov 05, 2010 7.461 7.639 7.437 7.507 12,952,565 +0.01(+0.10%)
Nov 04, 2010 7.227 7.531 7.212 7.499 25,559,486 +0.35(+4.89%)
Nov 03, 2010 7.095 7.165 7.002 7.150 12,665,095 +0.05(+0.66%)
Nov 02, 2010 6.784 7.150 6.730 7.103 20,031,108 +0.39(+5.79%)
Nov 01, 2010 6.823 6.886 6.660 6.715 8,666,203 -0.10(-1.48%)
Oct 29, 2010 6.808 6.909 6.784 6.816 6,776,372 -0.05(-0.79%)
Oct 28, 2010 6.831 6.886 6.730 6.870 10,645,859 +0.10(+1.49%)
Oct 27, 2010 6.652 6.777 6.567 6.769 14,864,311 +0.43(+6.74%)
Oct 25, 2010 6.411 6.520 6.326 6.342 11,511,655 -0.02(-0.37%)
Oct 22, 2010 6.310 6.380 6.264 6.365 6,491,886 +0.10(+1.61%)
Oct 21, 2010 6.287 6.427 6.163 6.264 12,009,191 +0.01(+0.12%)
Oct 20, 2010 6.023 6.318 6.023 6.256 16,770,442 +0.26(+4.41%)
Oct 19, 2010 5.984 6.155 5.937 5.992 13,431,180 -0.05(-0.77%)
Oct 18, 2010 6.108 6.124 5.984 6.038 15,163,297 -0.11(-1.77%)
Oct 15, 2010 6.318 6.318 6.101 6.147 19,217,036 -0.13(-2.10%)
Oct 14, 2010 6.334 6.380 6.256 6.279 9,194,151 -0.05(-0.86%)
Oct 13, 2010 6.380 6.450 6.303 6.334 19,588,686 +0.00(+0.00%)
Oct 12, 2010 6.303 6.373 6.233 6.334 10,759,900 +0.05(+0.87%)
Oct 11, 2010 6.279 6.396 6.217 6.279 19,431,306 -0.23(-3.58%)
Oct 08, 2010 6.512 6.528 6.342 6.512 6,439,526 +0.09(+1.33%)
Oct 07, 2010 6.637 6.637 6.402 6.427 13,671,112 -0.17(-2.59%)
Oct 06, 2010 6.575 6.629 6.536 6.598 6,448,904 +0.00(+0.00%)
Oct 05, 2010 6.551 6.637 6.489 6.598 1,286 +0.14(+2.17%)
Oct 04, 2010 6.606 6.645 6.443 6.458 16,422,885 -0.24(-3.60%)
Oct 01, 2010 6.699 6.738 6.614 6.699 8,980,238 +0.09(+1.41%)
Sep 30, 2010 6.715 6.800 6.590 6.606 8,093,810 -0.07(-1.05%)
Sep 29, 2010 6.746 6.769 6.629 6.676 22,719 -0.09(-1.38%)
Sep 28, 2010 6.746 6.831 6.668 6.769 11,273 +0.00(+0.00%)
Sep 27, 2010 6.823 7.002 6.699 6.769 13,079,525 +0.01(+0.11%)
Sep 24, 2010 6.629 6.792 6.582 6.761 17,448,918 +0.26(+4.07%)
Sep 23, 2010 6.536 6.614 6.466 6.497 11,972,990 -0.13(-1.99%)
Sep 22, 2010 6.528 6.637 6.497 6.629 9,790,666 +0.06(+0.95%)
Sep 21, 2010 6.621 6.637 6.450 6.567 167 +0.06(+0.96%)
Sep 20, 2010 6.481 6.582 6.357 6.505 28,729,318 +0.19(+3.08%)
Sep 17, 2010 6.310 6.489 6.264 6.310 9,751,865 -0.37(-5.47%)
Sep 15, 2010 6.645 6.699 6.551 6.676 13,954,733 -0.05(-0.69%)
Sep 14, 2010 6.668 6.792 6.606 6.722 7,201,283 -0.02(-0.23%)
Sep 13, 2010 6.676 6.784 6.668 6.738 9,994,088 +0.12(+1.88%)
Sep 10, 2010 6.645 6.699 6.590 6.614 7,873,823 +0.02(+0.24%)
Sep 09, 2010 6.582 6.750 6.582 6.598 8,994,539 -0.01(-0.12%)
Sep 08, 2010 6.614 6.722 6.567 6.606 18,546 +0.05(+0.83%)
Sep 07, 2010 6.676 6.730 6.551 6.551 38,187 -0.03(-0.47%)
Sep 03, 2010 6.466 6.637 6.427 6.582 16,002,206 +0.23(+3.55%)
Sep 02, 2010 6.326 6.489 6.248 6.357 6,927 +0.04(+0.62%)
Sep 01, 2010 6.163 6.349 6.120 6.318 19,333,160 +0.33(+5.45%)
Aug 31, 2010 5.992 6.093 5.906 5.992 4,086 -0.05(-0.77%)
Aug 30, 2010 6.093 6.221 6.023 6.038 7,755,339 -0.12(-1.89%)
Aug 27, 2010 6.155 6.225 5.930 6.155 17,537,276 +0.16(+2.59%)
Aug 26, 2010 6.194 6.287 6.000 6.000 14,028,780 -0.14(-2.28%)
Aug 25, 2010 5.860 6.186 5.798 6.139 26,693,390 +0.19(+3.27%)
Aug 24, 2010 6.163 6.202 5.844 5.945 1,930 -0.37(-5.90%)
Aug 23, 2010 6.559 6.621 6.310 6.318 8,345,715 -0.22(-3.33%)
Aug 20, 2010 6.614 6.614 6.520 6.536 6,283,251 -0.09(-1.29%)
Aug 19, 2010 6.722 6.738 6.582 6.621 25,515 -0.20(-2.96%)
Aug 18, 2010 6.761 6.839 6.660 6.823 10,977 +0.09(+1.39%)
Aug 17, 2010 6.746 6.854 6.707 6.730 3,897 +0.07(+1.05%)
Aug 16, 2010 6.544 6.746 6.544 6.660 11,305,094 -0.03(-0.46%)
Aug 13, 2010 6.691 6.878 6.652 6.691 11,258,062 -0.12(-1.71%)
Aug 12, 2010 6.862 6.901 6.746 6.808 14,331,043 -0.14(-2.01%)
Aug 11, 2010 7.072 7.181 6.924 6.948 4,928 -0.26(-3.56%)
Aug 10, 2010 7.189 7.305 7.142 7.204 13,862,985 -0.09(-1.28%)
Aug 09, 2010 7.367 7.461 7.282 7.297 7,521,591 -0.07(-0.95%)
Aug 06, 2010 7.367 7.406 7.259 7.367 12,914,874 -0.01(-0.11%)
Aug 05, 2010 7.367 7.430 7.336 7.375 7,865,042 -0.06(-0.84%)
Aug 04, 2010 7.461 7.461 7.344 7.437 3,949 +0.04(+0.53%)
Aug 03, 2010 7.492 7.523 7.360 7.398 12,522 -0.14(-1.86%)
Aug 02, 2010 7.445 7.546 7.367 7.538 14,945,523 +0.20(+2.75%)
Jul 30, 2010 7.336 7.352 7.033 7.336 15,809,974 +0.13(+1.83%)
Jul 29, 2010 7.468 7.499 7.196 7.204 10,269 -0.17(-2.32%)
Jul 28, 2010 7.375 7.507 7.297 7.375 17,077,308 -0.14(-1.86%)
Jul 27, 2010 7.795 7.849 7.468 7.515 20,685,654 -0.22(-2.81%)
Jul 26, 2010 7.678 7.795 7.554 7.733 18,386,538 +0.10(+1.32%)
Jul 23, 2010 7.600 7.670 7.484 7.632 15,369,211 -0.04(-0.51%)
Jul 22, 2010 7.600 7.725 7.499 7.670 25,969 +0.26(+3.46%)
Jul 21, 2010 7.616 7.632 7.375 7.414 11,409,568 -0.12(-1.65%)
Jul 20, 2010 7.212 7.546 7.165 7.538 12,611,868 +0.26(+3.63%)
Jul 19, 2010 7.196 7.344 7.189 7.274 11,055,861 +0.10(+1.41%)
Jul 16, 2010 7.173 7.624 7.158 7.173 19,874,714 -0.48(-6.29%)
Jul 15, 2010 7.717 7.717 7.523 7.655 9,396,296 -0.08(-1.01%)
Jul 14, 2010 7.670 7.787 7.600 7.733 21,958 +0.06(+0.81%)
Jul 13, 2010 7.670 7.775 7.608 7.670 17,072 +0.23(+3.13%)
Jul 12, 2010 7.391 7.523 7.383 7.437 11,315,007 -0.04(-0.52%)
Jul 09, 2010 7.476 7.511 7.375 7.476 14,126,017 +0.05(+0.73%)
Jul 08, 2010 7.600 7.608 7.305 7.422 267 -0.04(-0.52%)
Jul 07, 2010 7.196 7.476 7.126 7.461 15,097,343 +0.19(+2.56%)
Jul 06, 2010 7.375 7.538 7.204 7.274 12,910,319 +0.05(+0.75%)
Jul 02, 2010 7.220 7.398 7.146 7.220 14,776,033 -0.06(-0.85%)
Jul 01, 2010 7.282 7.554 7.220 7.282 22,773,466 -0.23(-3.10%)
Jun 30, 2010 7.600 7.678 7.468 7.515 2,843 -0.05(-0.72%)
Jun 29, 2010 7.911 7.919 7.468 7.569 24,196,788 -0.48(-5.98%)
Jun 25, 2010 8.051 8.199 7.950 8.051 14,623,508 +0.03(+0.39%)
Jun 24, 2010 8.207 8.269 7.997 8.020 19,267 -0.28(-3.37%)
Jun 23, 2010 8.510 8.650 8.176 8.300 13,997,169 -0.16(-1.84%)
Jun 22, 2010 8.743 8.790 8.432 8.455 11,472 -0.22(-2.51%)
Jun 21, 2010 8.743 8.914 8.634 8.673 11,122,875 +0.05(+0.63%)
Jun 18, 2010 8.619 8.696 8.556 8.619 6,700,319 -0.02(-0.18%)
Jun 17, 2010 8.727 8.782 8.432 8.634 14,567,809 -0.09(-1.07%)
Jun 16, 2010 8.696 8.766 8.587 8.727 18,557 -0.02(-0.18%)
Jun 15, 2010 8.479 8.751 8.479 8.743 11,815,693 +0.30(+3.50%)
Jun 14, 2010 8.510 8.734 8.393 8.448 10,317,279 -0.04(-0.46%)
Jun 11, 2010 8.199 8.486 8.199 8.486 7,247,783 +0.12(+1.49%)
Jun 10, 2010 8.137 8.378 8.137 8.362 17,332 +0.38(+4.77%)
Jun 09, 2010 8.106 8.284 7.935 7.981 10,927,082 -0.08(-0.96%)
Jun 08, 2010 7.849 8.059 7.787 8.059 3,602 +0.23(+2.98%)
Jun 07, 2010 7.896 8.075 7.803 7.826 11,609,384 +0.00(+0.00%)
Jun 04, 2010 7.826 8.230 7.803 7.826 15,851,415 -0.40(-4.91%)
Jun 03, 2010 8.525 8.533 8.176 8.230 11,256,406 -0.23(-2.67%)
Jun 02, 2010 8.137 8.455 8.137 8.455 74,780 +0.15(+1.78%)
Jun 01, 2010 8.308 8.712 8.284 8.308 19,345 -0.11(-1.29%)
May 28, 2010 8.416 8.727 8.385 8.416 11,097,365 -0.30(-3.39%)
May 27, 2010 8.455 8.712 8.409 8.712 19,926,638 +0.54(+6.56%)
May 26, 2010 8.043 8.370 7.997 8.176 19,357,396 +0.31(+3.95%)
May 25, 2010 7.616 7.880 7.577 7.865 2,819 -0.07(-0.88%)
May 24, 2010 7.787 8.144 7.733 7.935 18,088,278 +0.05(+0.59%)
May 21, 2010 7.663 8.043 7.616 7.888 32,252,248 +0.11(+1.40%)
May 20, 2010 7.717 8.067 7.693 7.779 20,925 -0.44(-5.39%)
May 19, 2010 8.261 8.580 8.129 8.222 14,535,495 -0.19(-2.31%)
May 18, 2010 8.657 8.805 8.354 8.416 8,486 -0.12(-1.37%)
May 17, 2010 8.611 8.720 8.238 8.533 16,916,184 -0.06(-0.72%)
May 14, 2010 8.595 8.836 8.510 8.595 16,364,181 -0.36(-3.99%)
May 13, 2010 9.077 9.232 8.867 8.953 9,369,860 -0.23(-2.46%)
May 12, 2010 8.821 9.178 8.743 9.178 13,036,845 +0.44(+5.07%)
May 11, 2010 8.883 8.960 8.727 8.735 19,803,208 -0.12(-1.40%)
May 10, 2010 8.735 8.891 8.657 8.859 28,189,630 +0.89(+11.22%)
May 07, 2010 8.199 8.358 7.857 7.966 27,240,958 -0.21(-2.57%)
May 06, 2010 8.043 8.657 7.670 8.176 772 -0.37(-4.28%)
May 05, 2010 8.665 8.941 8.486 8.541 23,755,620 -0.38(-4.27%)
May 04, 2010 9.388 9.388 8.782 8.922 17,629 -0.59(-6.21%)
May 03, 2010 9.287 9.598 9.225 9.512 9,747,644 +0.28(+3.03%)
Apr 30, 2010 9.551 9.625 9.198 9.232 16,054,090 -0.26(-2.78%)
Apr 29, 2010 9.349 9.714 9.318 9.497 18,442,760 +0.26(+2.86%)
Apr 28, 2010 9.170 9.334 9.038 9.232 28,424,506 +0.26(+2.86%)
Apr 27, 2010 9.256 9.365 8.867 8.976 20,537 -0.50(-5.25%)
Apr 26, 2010 9.388 9.792 9.326 9.473 45,349,652 +0.12(+1.25%)
Apr 23, 2010 8.595 9.458 8.587 9.357 44,510,500 +0.78(+9.16%)
Apr 22, 2010 8.168 8.607 8.137 8.572 15,433,629 +0.28(+3.37%)
Apr 21, 2010 8.246 8.315 8.113 8.292 11,466 +0.07(+0.85%)
Apr 20, 2010 8.230 8.331 8.199 8.222 12,276 +0.05(+0.57%)
Apr 19, 2010 8.129 8.323 8.028 8.176 9,527,893 -0.07(-0.85%)
Apr 16, 2010 8.292 8.525 8.148 8.246 15,448,554 -0.16(-1.85%)
Apr 15, 2010 8.378 8.432 8.315 8.401 9,535,134 -0.05(-0.64%)
Apr 14, 2010 8.385 8.502 8.370 8.455 9,258,853 +0.11(+1.30%)
Apr 13, 2010 8.393 8.463 8.292 8.347 7,183,245 -0.04(-0.46%)
Apr 12, 2010 8.401 8.471 8.354 8.385 6,200,234 -0.05(-0.55%)
Apr 09, 2010 8.331 8.440 8.176 8.432 8,901,583 +0.16(+1.97%)
Apr 08, 2010 8.082 8.323 7.989 8.269 9,824,582 +0.14(+1.72%)
Apr 07, 2010 8.479 8.432 8.113 8.129 13,591,665 -0.35(-4.12%)
Apr 06, 2010 8.370 8.541 8.292 8.479 8,847,688 +0.30(+3.71%)
Apr 05, 2010 8.098 8.409 8.082 8.176 11,457,026 +0.09(+1.15%)
Apr 01, 2010 7.981 8.082 8.082 8.082 19,346,824 +0.15(+1.86%)
Mar 31, 2010 8.067 8.082 7.911 7.935 15,515,171 -0.15(-1.83%)
Mar 30, 2010 8.028 8.137 7.935 8.082 9,346,465 +0.05(+0.68%)
Mar 29, 2010 7.966 8.051 7.818 8.028 10,961,716 +0.22(+2.79%)
Mar 26, 2010 7.904 7.919 7.694 7.810 17,877,200 +0.00(+0.00%)
Mar 25, 2010 8.144 8.323 7.779 7.810 52,196,580 -0.32(-3.92%)
Mar 24, 2010 8.300 8.463 8.090 8.129 33,795,788 -0.42(-4.91%)
Mar 23, 2010 8.448 8.587 8.362 8.549 7,906,071 +0.12(+1.48%)
Mar 22, 2010 8.129 8.455 7.981 8.424 7,747,256 +0.16(+1.88%)
Mar 19, 2010 8.315 8.323 8.098 8.269 7,560,316 -0.05(-0.65%)
Mar 18, 2010 8.463 8.463 8.238 8.323 8,441,442 -0.07(-0.83%)
Mar 17, 2010 8.160 8.510 8.137 8.393 13,871,797 +0.26(+3.25%)
Mar 16, 2010 8.067 8.129 8.020 8.129 4,443,900 +0.13(+1.65%)
Mar 15, 2010 7.951 7.997 7.888 7.997 5,608,058 -0.13(-1.63%)
Mar 12, 2010 8.129 8.152 8.036 8.129 6,758,828 +0.05(+0.58%)
Mar 11, 2010 7.966 8.098 7.865 8.082 5,467,266 +0.10(+1.27%)
Mar 10, 2010 8.098 8.191 7.888 7.981 9,164,649 -0.10(-1.25%)
Mar 09, 2010 7.865 8.230 7.865 8.082 9,118,438 +0.10(+1.27%)
Mar 08, 2010 7.966 8.043 7.919 7.981 9,134,194 +0.10(+1.28%)
Mar 05, 2010 7.826 7.935 7.733 7.880 9,237,845 +0.22(+2.84%)
Mar 04, 2010 7.849 7.919 7.616 7.663 9,158,653 -0.17(-2.18%)
Mar 03, 2010 7.655 7.834 7.593 7.834 9,527,141 +0.28(+3.70%)
Mar 02, 2010 7.562 7.632 7.515 7.554 7,044,095 +0.04(+0.52%)
Mar 01, 2010 7.484 7.608 7.445 7.515 9,243,789 +0.09(+1.15%)
Feb 26, 2010 7.391 7.468 7.328 7.430 11,159,265 +0.04(+0.53%)
Feb 25, 2010 7.235 7.391 7.173 7.391 11,653,546 +0.01(+0.11%)
Feb 24, 2010 7.391 7.468 7.344 7.383 5,373,679 -0.01(-0.11%)
Feb 23, 2010 7.608 7.608 7.305 7.391 15,175,022 -0.19(-2.56%)
Feb 22, 2010 7.639 7.678 7.546 7.585 5,685,439 -0.01(-0.10%)
Feb 19, 2010 7.336 7.593 7.305 7.593 8,831,471 +0.19(+2.63%)
Feb 18, 2010 7.453 7.507 7.344 7.398 14,553,139 -0.13(-1.75%)
Feb 17, 2010 7.639 7.694 7.492 7.531 7,842,114 -0.05(-0.62%)
Feb 16, 2010 7.569 7.663 7.476 7.577 8,786,683 +0.18(+2.42%)
Feb 12, 2010 7.328 7.398 7.398 7.398 7,645,414 -0.04(-0.52%)
Feb 11, 2010 7.367 7.492 7.290 7.437 7,936,969 +0.05(+0.74%)
Feb 10, 2010 7.367 7.437 7.204 7.383 10,226,174 +0.05(+0.64%)
Feb 09, 2010 7.484 7.585 7.274 7.336 21,453,582 +0.08(+1.07%)
Feb 08, 2010 7.181 7.546 7.126 7.259 13,365,481 -0.01(-0.11%)
Feb 05, 2010 6.917 7.297 6.862 7.266 30,778,850 +0.29(+4.12%)
Feb 04, 2010 7.274 7.297 6.955 6.979 13,489,970 -0.40(-5.47%)
Feb 03, 2010 7.468 7.468 7.235 7.383 10,758,814 -0.03(-0.42%)
Feb 02, 2010 7.585 7.694 7.398 7.414 11,966,466 +0.09(+1.27%)
Feb 01, 2010 7.297 7.468 7.173 7.321 12,229,381 +0.18(+2.50%)
Jan 29, 2010 7.414 7.461 7.049 7.142 21,091,880 -0.55(-7.17%)
Jan 28, 2010 7.694 7.748 7.608 7.694 27,544,292 +0.00(+0.00%)
Jan 27, 2010 7.904 7.919 7.212 7.694 63,241,984 -0.65(-7.74%)
Jan 26, 2010 8.059 8.486 7.927 8.339 11,752,943 +0.27(+3.37%)
Jan 25, 2010 8.393 8.448 8.043 8.067 13,035,653 -0.13(-1.61%)
Jan 22, 2010 8.479 8.595 8.144 8.199 21,671,752 -0.37(-4.26%)
Jan 21, 2010 9.023 9.093 8.541 8.564 22,160,026 -0.44(-4.92%)
Jan 20, 2010 9.139 9.225 8.929 9.007 8,354,061 -0.28(-3.01%)
Jan 19, 2010 9.217 9.295 9.054 9.287 7,668,766 +0.16(+1.70%)
Jan 15, 2010 9.256 9.131 9.131 9.131 12,442,327 -0.16(-1.67%)
Jan 14, 2010 9.442 9.497 9.085 9.287 14,392,050 -0.10(-1.08%)
Jan 13, 2010 9.380 9.442 9.232 9.388 8,423,538 -0.05(-0.49%)
Jan 12, 2010 9.504 9.536 9.365 9.435 5,221,497 -0.23(-2.33%)
Jan 11, 2010 9.644 9.753 9.435 9.660 10,207,311 +0.02(+0.16%)
Jan 08, 2010 9.691 9.707 9.582 9.644 4,191,900 -0.04(-0.40%)
Jan 07, 2010 9.458 9.753 9.458 9.683 6,498,784 +0.07(+0.73%)
Jan 06, 2010 9.660 9.761 9.512 9.613 8,589,453 -0.03(-0.32%)
Jan 05, 2010 9.668 9.776 9.497 9.644 9,187,035 +0.07(+0.73%)
Jan 04, 2010 9.520 9.606 9.365 9.574 11,672,346 +0.39(+4.23%)
Dec 31, 2009 9.256 9.186 9.186 9.186 4,045,059 -0.14(-1.50%)
Dec 30, 2009 9.124 9.411 9.124 9.326 5,034,172 -0.12(-1.23%)
Dec 29, 2009 9.240 9.536 9.217 9.442 8,792,338 +0.17(+1.84%)
Dec 28, 2009 9.334 9.481 9.217 9.271 6,445,435 -0.06(-0.67%)
Dec 24, 2009 9.326 9.372 9.256 9.334 5,142,780 +0.05(+0.50%)
Dec 23, 2009 9.225 9.380 9.217 9.287 16,252,160 +0.01(+0.08%)
Dec 22, 2009 9.139 9.326 9.108 9.279 9,674,891 +0.19(+2.05%)
Dec 21, 2009 9.030 9.200 8.968 9.093 5,217,091 +0.07(+0.78%)
Dec 18, 2009 9.085 9.085 8.813 9.023 10,891,006 +0.12(+1.31%)
Dec 17, 2009 8.852 8.999 8.766 8.906 8,325,073 -0.10(-1.12%)
Dec 16, 2009 8.875 9.054 8.836 9.007 10,320,885 +0.16(+1.76%)
Dec 15, 2009 8.720 8.976 8.681 8.852 8,435,534 +0.04(+0.44%)
Dec 14, 2009 8.859 8.883 8.774 8.813 7,229,775 +0.05(+0.62%)
Dec 11, 2009 8.891 8.891 8.665 8.758 6,959,995 +0.15(+1.71%)
Dec 10, 2009 8.696 8.743 8.580 8.611 7,814,118 +0.16(+1.84%)
Dec 09, 2009 8.556 8.587 8.362 8.455 12,204,294 -0.07(-0.82%)
Dec 08, 2009 8.735 8.774 8.448 8.525 7,355,563 -0.31(-3.52%)
Dec 07, 2009 8.828 8.953 8.790 8.836 8,639,961 -0.14(-1.56%)
Dec 04, 2009 9.023 9.209 8.743 8.976 8,547,953 +0.18(+2.03%)
Dec 03, 2009 8.836 8.999 8.758 8.797 11,688,269 -0.09(-0.96%)
Dec 02, 2009 8.883 9.062 8.828 8.883 10,145,271 -0.05(-0.52%)
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.