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

6.305 +0.125 (+2.02%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.614 3.715 3.540 3.622 20,900,512 +0.26(+7.87%)
Nov 29, 2011 3.194 3.497 3.147 3.357 23,808,560 +0.16(+4.85%)
Nov 28, 2011 2.930 3.280 2.907 3.202 22,180,446 +0.50(+18.39%)
Nov 25, 2011 2.922 2.969 2.673 2.704 12,265,213 -0.22(-7.45%)
Nov 23, 2011 3.147 3.171 2.903 2.922 14,538,849 -0.27(-8.52%)
Nov 22, 2011 3.233 3.272 3.116 3.194 8,204,978 +0.08(+2.49%)
Nov 21, 2011 3.202 3.272 3.054 3.116 11,963,633 -0.20(-6.09%)
Nov 18, 2011 3.419 3.447 3.311 3.318 12,732,085 -0.08(-2.29%)
Nov 17, 2011 3.520 3.575 3.365 3.396 14,494,604 -0.11(-3.10%)
Nov 16, 2011 3.528 3.637 3.474 3.505 9,898,235 -0.10(-2.80%)
Nov 15, 2011 3.489 3.622 3.451 3.606 7,921,668 +0.09(+2.43%)
Nov 14, 2011 3.575 3.598 3.489 3.520 5,448,878 -0.08(-2.16%)
Nov 11, 2011 3.653 3.668 3.474 3.598 12,633,545 +0.18(+5.23%)
Nov 10, 2011 3.497 3.552 3.373 3.419 9,283,327 +0.05(+1.38%)
Nov 09, 2011 3.645 3.684 3.365 3.373 18,899,642 -0.39(-10.33%)
Nov 08, 2011 3.746 3.831 3.699 3.761 15,791,445 +0.08(+2.11%)
Nov 07, 2011 3.707 3.785 3.583 3.684 17,591,616 +0.05(+1.28%)
Nov 04, 2011 3.513 3.754 3.435 3.637 31,946,898 +0.15(+4.23%)
Nov 03, 2011 3.482 3.505 3.295 3.489 19,706,320 +0.21(+6.40%)
Nov 02, 2011 3.202 3.396 3.163 3.280 8,421,086 +0.15(+4.71%)
Nov 01, 2011 3.233 3.233 3.054 3.132 19,807,186 -0.26(-7.78%)
Oct 31, 2011 3.412 3.458 3.318 3.396 24,219,090 -0.05(-1.35%)
Oct 28, 2011 3.419 3.583 3.373 3.443 23,239,726 -0.02(-0.45%)
Oct 27, 2011 3.093 3.614 2.984 3.458 61,917,396 +0.58(+19.95%)
Oct 26, 2011 2.945 3.015 2.805 2.883 30,540,032 +0.09(+3.06%)
Oct 25, 2011 2.930 2.930 2.767 2.798 21,492,750 -0.16(-5.26%)
Oct 24, 2011 2.759 3.000 2.728 2.953 14,511,574 +0.22(+7.95%)
Oct 21, 2011 2.860 2.899 2.704 2.736 14,028,501 +0.02(+0.86%)
Oct 20, 2011 2.798 2.852 2.619 2.712 13,692,326 -0.06(-2.24%)
Oct 19, 2011 2.767 2.969 2.728 2.774 18,159,904 -0.01(-0.28%)
Oct 18, 2011 2.549 2.813 2.549 2.782 12,107,403 +0.21(+8.16%)
Oct 17, 2011 2.852 2.883 2.549 2.572 27,399,832 -0.34(-11.73%)
Oct 14, 2011 2.953 3.132 2.914 2.914 25,280,626 +0.04(+1.35%)
Oct 13, 2011 2.650 3.015 2.464 2.875 53,869,208 +0.20(+7.56%)
Oct 12, 2011 2.339 2.868 2.308 2.673 59,279,604 +0.42(+18.62%)
Oct 11, 2011 2.269 2.308 2.215 2.254 8,391,300 -0.04(-1.70%)
Oct 10, 2011 2.238 2.370 2.234 2.293 17,364,018 +0.10(+4.61%)
Oct 07, 2011 2.331 2.355 2.145 2.192 15,123,034 -0.10(-4.41%)
Oct 06, 2011 2.315 2.339 2.207 2.293 18,457,590 +0.02(+1.03%)
Oct 05, 2011 2.277 2.370 2.160 2.269 23,615,870 +0.02(+0.69%)
Oct 04, 2011 1.989 2.261 1.764 2.254 39,310,212 +0.23(+11.54%)
Oct 03, 2011 2.479 2.502 1.966 2.021 39,635,636 -0.44(-17.72%)
Sep 30, 2011 2.658 2.689 2.432 2.456 38,761,636 -0.21(-7.87%)
Sep 29, 2011 2.829 2.914 2.635 2.666 21,797,098 -0.02(-0.87%)
Sep 28, 2011 2.930 2.938 2.666 2.689 19,773,820 -0.18(-6.23%)
Sep 27, 2011 3.023 3.054 2.852 2.868 23,697,324 -0.02(-0.54%)
Sep 26, 2011 2.860 2.922 2.720 2.883 25,125,496 +0.13(+4.80%)
Sep 23, 2011 2.681 2.767 2.611 2.751 24,565,824 +0.16(+5.99%)
Sep 22, 2011 2.875 2.914 2.588 2.596 32,417,280 -0.44(-14.36%)
Sep 21, 2011 3.264 3.287 3.031 3.031 18,573,276 -0.21(-6.47%)
Sep 20, 2011 3.590 3.606 3.210 3.241 29,965,164 -0.33(-9.35%)
Sep 19, 2011 3.668 3.715 3.552 3.575 17,110,088 -0.20(-5.35%)
Sep 16, 2011 3.971 4.018 3.754 3.777 10,057,630 -0.19(-4.71%)
Sep 15, 2011 3.925 3.987 3.870 3.963 10,877,094 +0.09(+2.41%)
Sep 14, 2011 3.855 3.909 3.754 3.870 8,296,077 +0.05(+1.22%)
Sep 13, 2011 3.785 3.878 3.730 3.824 9,995,322 +0.05(+1.23%)
Sep 12, 2011 3.800 3.824 3.653 3.777 14,834,388 -0.07(-1.82%)
Sep 09, 2011 4.033 4.033 3.800 3.847 25,650,534 -0.23(-5.71%)
Sep 08, 2011 4.057 4.127 3.987 4.080 24,369,732 -0.01(-0.19%)
Sep 07, 2011 3.963 4.165 3.909 4.088 23,919,868 +0.23(+6.05%)
Sep 06, 2011 3.754 3.944 3.738 3.855 28,872,782 -0.07(-1.78%)
Sep 02, 2011 3.995 4.010 3.886 3.925 12,610,083 -0.16(-3.99%)
Sep 01, 2011 4.181 4.274 4.041 4.088 25,549,866 -0.09(-2.05%)
Aug 31, 2011 4.134 4.313 4.127 4.173 27,285,772 +0.09(+2.29%)
Aug 30, 2011 4.127 4.173 3.995 4.080 15,684,077 -0.07(-1.69%)
Aug 29, 2011 3.979 4.181 3.940 4.150 14,658,553 +0.26(+6.80%)
Aug 26, 2011 3.932 3.948 3.839 3.886 23,065,828 -0.05(-1.38%)
Aug 25, 2011 4.088 4.197 3.940 3.940 16,385,567 -0.15(-3.61%)
Aug 24, 2011 3.971 4.103 3.901 4.088 10,218,290 +0.09(+2.14%)
Aug 23, 2011 3.862 4.014 3.777 4.002 11,494,785 +0.19(+5.10%)
Aug 22, 2011 3.995 4.026 3.800 3.808 19,185,740 -0.06(-1.61%)
Aug 19, 2011 3.940 4.049 3.862 3.870 10,045,180 -0.12(-3.11%)
Aug 18, 2011 4.142 4.158 3.886 3.995 14,790,684 -0.33(-7.72%)
Aug 17, 2011 4.492 4.570 4.321 4.329 16,769,807 -0.09(-1.94%)
Aug 16, 2011 4.290 4.476 4.197 4.414 21,929,466 +0.09(+2.16%)
Aug 15, 2011 4.041 4.336 4.041 4.321 12,527,423 +0.31(+7.75%)
Aug 12, 2011 4.197 4.290 3.979 4.010 14,207,592 -0.03(-0.77%)
Aug 11, 2011 3.878 4.111 3.827 4.041 21,343,864 +0.21(+5.48%)
Aug 10, 2011 4.103 4.103 3.792 3.831 30,596,104 -0.33(-8.02%)
Aug 09, 2011 4.298 4.173 3.878 4.165 17,388,386 +0.25(+6.35%)
Aug 08, 2011 4.298 4.360 3.862 3.917 25,407,604 -0.58(-12.80%)
Aug 05, 2011 4.507 4.647 4.329 4.492 32,488,006 +0.09(+2.12%)
Aug 04, 2011 4.686 4.733 4.399 4.399 27,154,680 -0.42(-8.71%)
Aug 03, 2011 4.943 4.989 4.593 4.818 38,903,520 -0.10(-2.05%)
Aug 02, 2011 5.215 5.261 4.912 4.919 24,804,416 -0.39(-7.32%)
Aug 01, 2011 5.518 5.588 5.215 5.308 19,679,774 -0.16(-2.98%)
Jul 29, 2011 5.114 5.487 5.114 5.471 33,597,404 +0.25(+4.76%)
Jul 28, 2011 5.627 5.673 5.191 5.222 36,100,256 -0.39(-6.93%)
Jul 27, 2011 5.665 5.681 5.588 5.611 15,948,842 -0.11(-1.90%)
Jul 26, 2011 5.720 5.743 5.603 5.720 13,149,425 +0.01(+0.14%)
Jul 25, 2011 5.704 5.891 5.658 5.712 12,772,767 -0.12(-2.00%)
Jul 22, 2011 5.937 5.937 5.627 5.829 36,067,692 -0.26(-4.34%)
Jul 21, 2011 6.023 6.116 5.984 6.093 14,351,973 +0.14(+2.35%)
Jul 20, 2011 6.101 6.155 5.937 5.953 11,380,314 -0.09(-1.54%)
Jul 19, 2011 6.062 6.171 6.023 6.046 8,793,708 +0.04(+0.65%)
Jul 18, 2011 6.085 6.139 5.906 6.007 14,061,744 -0.08(-1.28%)
Jul 15, 2011 6.194 6.217 6.062 6.085 13,323,162 -0.09(-1.39%)
Jul 14, 2011 6.334 6.357 6.155 6.171 13,086,761 -0.12(-1.85%)
Jul 13, 2011 6.264 6.427 6.241 6.287 9,167,134 +0.06(+1.00%)
Jul 12, 2011 6.225 6.380 6.194 6.225 10,090,725 -0.05(-0.74%)
Jul 11, 2011 6.248 6.334 6.186 6.272 14,796,688 -0.23(-3.58%)
Jul 08, 2011 6.489 6.528 6.443 6.505 8,056,765 -0.11(-1.65%)
Jul 07, 2011 6.559 6.637 6.544 6.614 7,251,074 +0.12(+1.79%)
Jul 06, 2011 6.481 6.512 6.411 6.497 7,289,229 -0.04(-0.59%)
Jul 05, 2011 6.590 6.660 6.481 6.536 11,053,331 -0.19(-2.89%)
Jul 01, 2011 6.637 6.761 6.458 6.730 7,600,811 +0.05(+0.70%)
Jun 30, 2011 6.715 6.839 6.660 6.683 12,706,665 -0.02(-0.35%)
Jun 29, 2011 6.458 6.722 6.411 6.707 20,601,248 +0.27(+4.23%)
Jun 28, 2011 6.373 6.466 6.342 6.435 10,190,605 +0.10(+1.60%)
Jun 27, 2011 6.365 6.365 6.202 6.334 6,551,628 +0.12(+1.88%)
Jun 24, 2011 6.303 6.349 6.186 6.217 11,598,637 -0.06(-0.99%)
Jun 23, 2011 6.139 6.318 6.093 6.279 13,962,599 +0.03(+0.50%)
Jun 22, 2011 6.256 6.357 6.209 6.248 9,723,560 -0.02(-0.37%)
Jun 21, 2011 6.132 6.334 6.085 6.272 19,443,508 +0.19(+3.07%)
Jun 20, 2011 6.007 6.093 6.000 6.085 13,500,387 +0.08(+1.29%)
Jun 17, 2011 6.054 6.062 5.972 6.007 13,338,343 +0.04(+0.65%)
Jun 16, 2011 5.937 6.132 5.906 5.968 13,483,218 -0.03(-0.52%)
Jun 15, 2011 6.038 6.085 5.899 6.000 13,868,699 -0.11(-1.78%)
Jun 14, 2011 5.984 6.167 5.953 6.108 13,236,039 +0.21(+3.56%)
Jun 13, 2011 6.000 6.046 5.867 5.899 22,790,406 -0.09(-1.56%)
Jun 10, 2011 6.233 6.287 5.937 5.992 16,224,959 -0.27(-4.34%)
Jun 09, 2011 6.295 6.380 6.248 6.264 10,187,638 -0.03(-0.49%)
Jun 08, 2011 6.349 6.427 6.287 6.295 12,218,760 -0.12(-1.94%)
Jun 07, 2011 6.450 6.505 6.404 6.419 8,901,412 +0.05(+0.73%)
Jun 06, 2011 6.419 6.536 6.365 6.373 10,519,842 -0.10(-1.56%)
Jun 03, 2011 6.411 6.544 6.404 6.474 7,271,973 +0.12(+1.96%)
May 24, 2011 6.373 6.419 6.330 6.349 10,339,773 +0.00(+0.00%)
May 23, 2011 6.295 6.396 6.295 6.349 9,550,967 -0.08(-1.21%)
May 20, 2011 6.450 6.489 6.404 6.427 12,705,774 -0.02(-0.36%)
May 19, 2011 6.458 6.512 6.419 6.450 9,004,588 +0.02(+0.24%)
May 18, 2011 6.404 6.458 6.396 6.435 10,241,525 +0.02(+0.36%)
May 17, 2011 6.380 6.466 6.365 6.411 17,222,858 -0.01(-0.12%)
May 16, 2011 6.342 6.474 6.310 6.419 13,837,633 +0.06(+0.98%)
May 13, 2011 6.380 6.396 6.310 6.357 13,245,014 -0.02(-0.24%)
May 12, 2011 6.264 6.396 6.202 6.373 17,803,530 +0.09(+1.49%)
May 11, 2011 6.310 6.342 6.240 6.279 13,180,324 -0.09(-1.34%)
May 10, 2011 6.186 6.388 6.171 6.365 15,630,327 +0.19(+3.15%)
May 09, 2011 6.264 6.303 6.155 6.171 10,702,307 -0.08(-1.24%)
May 06, 2011 6.310 6.357 6.209 6.248 17,356,954 +0.05(+0.88%)
May 05, 2011 6.171 6.264 6.108 6.194 26,699,550 -0.01(-0.13%)
May 04, 2011 6.520 6.551 6.202 6.202 37,318,612 -0.33(-5.11%)
May 03, 2011 6.676 6.707 6.512 6.536 18,025,658 -0.18(-2.66%)
May 02, 2011 6.691 6.722 6.683 6.715 10,973,188 -0.03(-0.46%)
Apr 29, 2011 6.816 6.839 6.691 6.746 13,909,653 -0.01(-0.12%)
Apr 28, 2011 6.722 6.769 6.629 6.753 18,504,208 +0.05(+0.81%)
Apr 27, 2011 6.808 6.831 6.660 6.699 18,594,948 -0.09(-1.26%)
Apr 26, 2011 6.847 6.886 6.730 6.784 16,208,224 -0.05(-0.68%)
Apr 25, 2011 6.847 6.886 6.792 6.831 10,611,786 -0.05(-0.68%)
Apr 21, 2011 6.823 6.893 6.715 6.878 10,531,510 +0.13(+1.96%)
Apr 20, 2011 6.777 6.854 6.715 6.746 13,671,022 +0.08(+1.17%)
Apr 19, 2011 6.629 6.676 6.536 6.668 17,694,598 +0.11(+1.66%)
Apr 18, 2011 6.800 6.847 6.551 6.559 37,735,428 -0.33(-4.74%)
Apr 15, 2011 6.784 6.886 6.715 6.886 9,360,666 +0.08(+1.14%)
Apr 14, 2011 7.064 7.064 6.746 6.808 10,643,597 +0.04(+0.57%)
Apr 13, 2011 6.769 6.823 6.621 6.769 11,066,070 +0.07(+1.04%)
Apr 12, 2011 6.660 6.746 6.598 6.699 15,252,962 -0.05(-0.69%)
Apr 11, 2011 6.940 6.979 6.707 6.746 21,886,214 -0.12(-1.81%)
Apr 08, 2011 7.150 7.150 6.823 6.870 12,451,598 -0.17(-2.43%)
Apr 07, 2011 7.196 7.196 6.994 7.041 13,712,920 -0.11(-1.52%)
Apr 06, 2011 7.111 7.189 7.111 7.150 6,516,476 +0.02(+0.33%)
Apr 05, 2011 7.088 7.150 7.056 7.126 10,404,030 -0.02(-0.22%)
Apr 04, 2011 7.165 7.220 7.088 7.142 9,634,888 +0.01(+0.11%)
Apr 01, 2011 7.080 7.204 6.979 7.134 19,004,726 +0.19(+2.80%)
Mar 31, 2011 6.955 6.994 6.893 6.940 9,783,993 -0.04(-0.56%)
Mar 30, 2011 6.994 7.064 6.924 6.979 14,182,640 +0.05(+0.79%)
Mar 29, 2011 6.924 6.955 6.808 6.924 12,021,940 +0.05(+0.68%)
Mar 28, 2011 6.901 6.963 6.839 6.878 11,632,829 +0.03(+0.45%)
Mar 25, 2011 6.878 6.922 6.730 6.847 26,503,020 -0.18(-2.54%)
Mar 24, 2011 6.777 7.173 6.777 7.025 69,952,912 +0.29(+4.27%)
Mar 23, 2011 6.730 6.777 6.652 6.738 13,137,158 -0.01(-0.12%)
Mar 22, 2011 6.808 6.831 6.652 6.746 13,929,971 -0.02(-0.34%)
Mar 21, 2011 6.784 6.816 6.746 6.769 9,312,902 +0.10(+1.52%)
Mar 18, 2011 6.676 6.691 6.602 6.668 7,386,461 +0.09(+1.30%)
Mar 17, 2011 6.753 6.753 6.567 6.582 13,029,369 -0.02(-0.35%)
Mar 16, 2011 6.808 6.831 6.481 6.606 24,245,906 -0.23(-3.41%)
Mar 15, 2011 6.761 6.878 6.753 6.839 23,603,906 -0.05(-0.68%)
Mar 14, 2011 6.769 6.987 6.707 6.886 22,126,448 +0.06(+0.91%)
Mar 11, 2011 6.621 6.862 6.614 6.823 35,724,496 +0.14(+2.09%)
Mar 10, 2011 6.746 6.816 6.559 6.683 80,103,784 -0.06(-0.92%)
Mar 09, 2011 6.784 6.839 6.637 6.746 56,890,580 -0.16(-2.36%)
Mar 08, 2011 6.738 6.979 6.699 6.909 9,103,857 +0.12(+1.72%)
Mar 07, 2011 6.893 6.924 6.730 6.792 6,591,063 -0.12(-1.69%)
Mar 04, 2011 6.909 6.963 6.800 6.909 13,990,172 +0.01(+0.11%)
Mar 03, 2011 6.948 7.049 6.878 6.901 8,434,844 +0.03(+0.45%)
Mar 02, 2011 6.847 7.033 6.784 6.870 12,349,535 +0.08(+1.14%)
Mar 01, 2011 7.064 7.064 6.753 6.792 12,398,804 -0.19(-2.78%)
Feb 28, 2011 7.134 7.150 6.940 6.987 7,404,370 -0.05(-0.66%)
Feb 25, 2011 7.041 7.150 6.971 7.033 11,519,334 +0.10(+1.46%)
Feb 24, 2011 6.987 7.134 6.893 6.932 19,342,590 -0.10(-1.44%)
Feb 23, 2011 7.033 7.134 6.831 7.033 14,723,350 -0.01(-0.11%)
Feb 22, 2011 7.398 7.398 6.994 7.041 28,644,022 -0.49(-6.50%)
Feb 18, 2011 7.523 7.643 7.484 7.531 11,095,422 -0.02(-0.31%)
Feb 17, 2011 7.453 7.562 7.414 7.554 10,244,689 +0.10(+1.36%)
Feb 16, 2011 7.422 7.569 7.398 7.453 10,296,285 +0.15(+2.02%)
Feb 15, 2011 7.430 7.554 7.305 7.305 11,282,362 -0.19(-2.59%)
Feb 14, 2011 7.414 7.616 7.360 7.499 9,357,357 +0.17(+2.33%)
Feb 11, 2011 7.375 7.546 7.328 7.328 16,355,798 -0.07(-0.95%)
Feb 10, 2011 7.453 7.562 7.391 7.398 7,809,425 -0.15(-1.96%)
Feb 09, 2011 7.437 7.663 7.430 7.546 15,347,857 -0.08(-1.02%)
Feb 08, 2011 7.531 7.639 7.484 7.624 9,597,608 +0.04(+0.51%)
Feb 07, 2011 7.468 7.663 7.422 7.585 7,318,479 +0.19(+2.63%)
Feb 04, 2011 7.492 7.585 7.371 7.391 7,284,403 -0.15(-1.96%)
Feb 03, 2011 7.126 7.717 7.111 7.538 26,883,242 +0.17(+2.32%)
Feb 02, 2011 7.290 7.492 7.235 7.367 9,960,349 -0.09(-1.25%)
Feb 01, 2011 7.212 7.515 7.212 7.461 11,609,021 +0.10(+1.37%)
Jan 31, 2011 7.406 7.437 7.259 7.360 16,012,933 +0.00(+0.00%)
Jan 28, 2011 8.028 8.098 7.290 7.360 35,918,860 -0.70(-8.68%)
Jan 27, 2011 8.028 8.168 7.989 8.059 9,265,261 -0.01(-0.10%)
Jan 26, 2011 8.238 8.261 7.997 8.067 13,579,298 -0.14(-1.70%)
Jan 25, 2011 8.191 8.292 8.113 8.207 14,096,669 -0.06(-0.75%)
Jan 24, 2011 7.740 8.277 7.725 8.269 16,577,237 +0.44(+5.56%)
Jan 21, 2011 7.958 8.059 7.818 7.834 9,014,320 -0.10(-1.27%)
Jan 20, 2011 7.733 7.974 7.678 7.935 9,533,836 +0.09(+1.19%)
Jan 19, 2011 7.942 8.005 7.810 7.841 10,138,760 -0.12(-1.46%)
Jan 18, 2011 8.183 8.183 7.896 7.958 12,217,078 -0.21(-2.57%)
Jan 14, 2011 8.214 8.214 8.068 8.168 8,539,297 +0.00(+0.00%)
Jan 13, 2011 8.385 8.440 8.098 8.168 10,800,778 -0.23(-2.78%)
Jan 12, 2011 8.475 8.525 8.331 8.401 8,639,917 +0.11(+1.31%)
Jan 11, 2011 8.246 8.331 8.222 8.292 9,619,734 +0.15(+1.81%)
Jan 10, 2011 8.315 8.416 8.129 8.144 10,910,712 -0.22(-2.60%)
Jan 07, 2011 8.183 8.389 8.160 8.362 16,719,529 +0.11(+1.32%)
Jan 06, 2011 8.463 8.549 8.253 8.253 12,392,268 -0.25(-2.92%)
Jan 05, 2011 8.432 8.587 8.385 8.502 10,186,633 -0.02(-0.27%)
Jan 04, 2011 8.549 8.556 8.350 8.525 10,353,975 +0.00(+0.00%)
Jan 03, 2011 8.416 8.667 8.393 8.525 9,378,511 +0.20(+2.43%)
Dec 31, 2010 8.308 8.393 8.284 8.323 2,647,539 -0.02(-0.19%)
Dec 30, 2010 8.354 8.401 8.323 8.339 3,489,719 -0.02(-0.28%)
Dec 29, 2010 8.269 8.444 8.253 8.362 5,885,051 +0.16(+1.89%)
Dec 28, 2010 8.230 8.292 8.191 8.207 3,368,099 -0.01(-0.09%)
Dec 27, 2010 8.207 8.277 8.176 8.214 3,021,670 -0.05(-0.56%)
Dec 23, 2010 8.362 8.393 8.207 8.261 4,970,806 -0.08(-0.93%)
Dec 22, 2010 8.315 8.486 8.315 8.339 8,949,392 -0.11(-1.29%)
Dec 21, 2010 8.020 8.510 8.020 8.448 19,444,848 +0.52(+6.57%)
Dec 20, 2010 7.841 8.028 7.810 7.927 9,288,892 +0.09(+1.09%)
Dec 17, 2010 7.826 7.880 7.779 7.841 4,968,132 +0.02(+0.20%)
Dec 16, 2010 7.756 7.849 7.725 7.826 5,865,182 +0.10(+1.31%)
Dec 15, 2010 7.756 7.888 7.647 7.725 9,487,385 -0.10(-1.29%)
Dec 14, 2010 7.771 7.927 7.725 7.826 8,643,013 +0.09(+1.10%)
Dec 13, 2010 7.678 7.818 7.663 7.740 9,800,928 +0.13(+1.74%)
Dec 10, 2010 7.678 7.694 7.600 7.608 6,500,345 -0.08(-1.01%)
Dec 09, 2010 7.702 7.740 7.593 7.686 4,406,436 +0.03(+0.41%)
Dec 08, 2010 7.702 7.779 7.608 7.655 9,426,278 -0.05(-0.61%)
Dec 07, 2010 7.787 7.841 7.678 7.702 10,694,975 +0.19(+2.59%)
Dec 06, 2010 7.531 7.694 7.437 7.507 9,227,549 -0.05(-0.62%)
Dec 03, 2010 7.367 7.562 7.336 7.554 8,642,527 +0.11(+1.46%)
Dec 02, 2010 7.072 7.480 7.072 7.445 14,721,054 +0.30(+4.13%)
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.