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

6.170 +0.040 (+0.65%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.185 6.244 6.087 6.107 10,200,128 -0.01(-0.16%)
Apr 27, 2018 6.284 6.357 6.077 6.116 16,807,978 -0.23(-3.57%)
Apr 26, 2018 6.638 6.638 6.180 6.343 18,154,258 -0.17(-2.57%)
Apr 25, 2018 6.480 6.559 6.372 6.510 6,223,053 +0.01(+0.15%)
Apr 24, 2018 6.726 6.760 6.480 6.500 4,322,832 -0.16(-2.36%)
Apr 23, 2018 6.697 6.731 6.638 6.657 5,310,956 -0.05(-0.73%)
Apr 20, 2018 6.834 6.834 6.667 6.706 5,196,085 -0.13(-1.87%)
Apr 19, 2018 7.041 7.080 6.785 6.834 6,852,248 -0.24(-3.34%)
Apr 18, 2018 7.051 7.178 7.021 7.070 5,637,248 +0.06(+0.84%)
Apr 17, 2018 6.874 7.041 6.844 7.011 6,011,300 +0.16(+2.30%)
Apr 16, 2018 6.992 7.001 6.824 6.854 5,349,313 -0.13(-1.83%)
Apr 13, 2018 7.031 7.060 6.898 6.982 5,361,326 -0.03(-0.42%)
Apr 12, 2018 7.001 7.100 6.962 7.011 5,926,547 +0.02(+0.28%)
Apr 11, 2018 6.992 7.021 6.903 6.992 4,337,116 +0.03(+0.42%)
Apr 10, 2018 7.011 7.055 6.903 6.962 7,442,626 +0.04(+0.57%)
Apr 09, 2018 7.001 7.051 6.883 6.923 8,740,406 +0.17(+2.47%)
Apr 06, 2018 6.677 6.815 6.598 6.756 7,067,147 -0.01(-0.15%)
Apr 05, 2018 6.716 6.883 6.716 6.765 6,843,139 +0.09(+1.33%)
Apr 04, 2018 6.402 6.726 6.372 6.677 9,761,201 +0.19(+2.88%)
Apr 03, 2018 6.441 6.510 6.382 6.490 8,906,912 +0.07(+1.07%)
Apr 02, 2018 6.539 6.559 6.323 6.421 10,236,714 -0.09(-1.36%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.10(+1.53%)
Mar 28, 2018 6.706 6.736 6.392 6.411 20,245,602 -0.29(-4.40%)
Mar 27, 2018 6.893 6.947 6.687 6.706 11,200,198 -0.20(-2.85%)
Mar 26, 2018 6.942 6.942 6.726 6.903 11,461,105 +0.08(+1.15%)
Mar 23, 2018 6.775 7.060 6.775 6.824 33,205,714 +0.30(+4.52%)
Mar 22, 2018 6.598 6.682 6.520 6.529 13,957,820 -0.17(-2.50%)
Mar 21, 2018 6.628 6.736 6.574 6.697 12,783,008 +0.14(+2.10%)
Mar 20, 2018 6.657 6.770 6.559 6.559 9,813,238 -0.09(-1.33%)
Mar 19, 2018 6.785 6.824 6.598 6.647 9,014,139 -0.18(-2.59%)
Mar 16, 2018 6.972 7.001 6.805 6.824 7,215,760 -0.19(-2.66%)
Mar 15, 2018 7.080 7.228 6.987 7.011 11,071,975 -0.08(-1.11%)
Mar 14, 2018 7.149 7.198 7.021 7.090 9,189,811 -0.12(-1.64%)
Mar 13, 2018 7.159 7.228 7.090 7.208 7,641,265 +0.09(+1.24%)
Mar 12, 2018 7.218 7.267 7.080 7.119 8,576,688 -0.11(-1.50%)
Mar 09, 2018 7.178 7.291 7.151 7.228 12,106,702 +0.11(+1.52%)
Mar 08, 2018 6.795 7.139 6.785 7.119 14,436,924 +0.32(+4.78%)
Mar 07, 2018 6.854 6.716 6.795 5,909,640 -0.08(-1.14%)
Mar 06, 2018 6.942 6.834 6.874 11,918,589 +0.10(+1.45%)
Mar 05, 2018 6.706 6.844 6.687 6.775 7,080,584 -0.03(-0.43%)
Mar 02, 2018 6.657 6.854 6.540 6.805 9,677,978 +0.00(+0.00%)
Mar 01, 2018 6.500 6.824 6.500 6.805 15,833,056 +0.36(+5.65%)
Feb 28, 2018 6.628 6.657 6.343 6.441 13,841,283 -0.18(-2.67%)
Feb 27, 2018 6.834 6.923 6.569 6.618 16,778,408 -0.23(-3.30%)
Feb 26, 2018 6.952 6.992 6.746 6.844 11,148,279 -0.13(-1.83%)
Feb 23, 2018 7.169 7.169 6.942 6.972 7,815,742 -0.12(-1.66%)
Feb 22, 2018 7.090 8,839,602 +0.17(+2.41%)
Feb 21, 2018 7.149 7.149 6.913 6.923 11,605,447 -0.16(-2.22%)
Feb 20, 2018 7.257 7.267 7.041 7.080 12,366,917 -0.27(-3.61%)
Feb 16, 2018 7.346 7.346 7.346 0 -0.01(-0.13%)
Feb 15, 2018 7.228 7.454 7.228 7.355 10,212,720 -0.14(-1.84%)
Feb 14, 2018 7.178 7.513 7.159 7.493 6,806,254 +0.25(+3.39%)
Feb 13, 2018 7.237 7.326 7.183 7.247 10,021,151 -0.01(-0.14%)
Feb 12, 2018 7.355 7.444 7.218 7.257 14,505,807 -0.05(-0.67%)
Feb 09, 2018 7.296 7.483 7.031 7.306 19,379,800 +0.07(+0.95%)
Feb 08, 2018 7.709 7.719 7.228 7.237 22,971,886 -0.43(-5.64%)
Feb 07, 2018 7.847 7.867 7.670 7.670 9,868,291 -0.22(-2.74%)
Feb 06, 2018 7.611 7.936 7.591 7.886 12,106,536 +0.14(+1.78%)
Feb 05, 2018 7.916 8.063 7.513 7.749 11,144,063 -0.24(-2.96%)
Feb 02, 2018 8.083 8.152 7.945 7.985 6,991,838 -0.20(-2.40%)
Feb 01, 2018 8.132 8.299 8.132 8.181 5,948,560 +0.03(+0.36%)
Jan 31, 2018 8.319 8.339 8.108 8.152 11,270,850 -0.09(-1.07%)
Jan 30, 2018 8.093 8.285 8.073 8.240 7,936,780 +0.09(+1.09%)
Jan 29, 2018 8.231 8.280 8.044 8.152 9,574,385 -0.16(-1.89%)
Jan 26, 2018 8.181 8.358 8.103 8.309 5,620,681 +0.19(+2.30%)
Jan 25, 2018 8.290 8.368 8.122 8.122 9,615,071 -0.13(-1.55%)
Jan 24, 2018 8.250 8.368 8.216 8.250 10,641,020 +0.07(+0.84%)
Jan 23, 2018 8.083 8.196 7.965 8.181 10,317,867 +0.07(+0.85%)
Jan 22, 2018 8.122 8.132 8.009 8.113 7,054,720 +0.05(+0.61%)
Jan 19, 2018 8.073 8.113 8.024 8.063 7,098,719 +0.02(+0.24%)
Jan 18, 2018 8.034 8.063 8.004 8.044 6,778,748 +0.04(+0.49%)
Jan 17, 2018 8.073 8.083 7.955 8.004 9,295,271 +0.00(+0.00%)
Jan 16, 2018 7.955 8.093 7.916 8.004 16,536,803 +0.11(+1.37%)
Jan 12, 2018 7.896 7.896 7.896 0 +0.09(+1.13%)
Jan 11, 2018 7.621 7.837 7.611 7.808 11,982,095 +0.19(+2.45%)
Jan 10, 2018 7.631 7.680 7.547 7.621 25,601,812 +0.03(+0.39%)
Jan 09, 2018 7.670 7.719 7.582 7.591 9,254,820 -0.13(-1.66%)
Jan 08, 2018 7.788 7.788 7.700 7.719 6,234,150 -0.04(-0.51%)
Jan 05, 2018 7.837 7.881 7.729 7.759 8,677,932 -0.06(-0.75%)
Jan 04, 2018 7.847 7.881 7.788 7.818 13,080,263 +0.07(+0.89%)
Jan 03, 2018 7.739 7.818 7.621 7.749 21,070,442 +0.14(+1.81%)
Jan 02, 2018 7.424 7.621 7.414 7.611 12,928,512 +0.24(+3.20%)
Dec 29, 2017 7.375 7.375 7.375 0 +0.01(+0.13%)
Dec 28, 2017 7.414 7.444 7.326 7.365 6,458,653 +0.00(+0.00%)
Dec 27, 2017 7.355 7.375 7.316 7.365 3,723,131 +0.00(+0.00%)
Dec 26, 2017 7.365 7.395 7.336 7.365 3,988,851 +0.04(+0.54%)
Dec 22, 2017 7.395 7.424 7.296 7.326 7,419,462 -0.09(-1.19%)
Dec 21, 2017 7.375 7.483 7.365 7.414 9,971,341 +0.02(+0.27%)
Dec 20, 2017 7.277 7.395 7.247 7.395 9,323,271 +0.12(+1.62%)
Dec 19, 2017 7.464 7.218 7.277 18,217,958 -0.08(-1.07%)
Dec 18, 2017 7.316 7.414 7.296 7.355 12,303,821 +0.09(+1.22%)
Dec 15, 2017 7.355 7.414 7.257 7.267 12,185,065 -0.09(-1.20%)
Dec 14, 2017 7.414 7.414 7.306 7.355 11,849,773 -0.08(-1.06%)
Dec 13, 2017 7.306 7.464 7.277 7.434 8,592,365 +0.06(+0.80%)
Dec 12, 2017 7.375 7.444 7.257 7.375 14,288,050 +0.01(+0.13%)
Dec 11, 2017 7.409 7.444 7.316 7.365 7,954,474 +0.02(+0.27%)
Dec 08, 2017 7.237 7.375 7.208 7.346 10,875,598 +0.15(+2.05%)
Dec 07, 2017 7.031 7.267 6.977 7.198 14,486,373 +0.13(+1.81%)
Dec 06, 2017 7.149 7.169 7.031 7.070 9,352,456 -0.10(-1.37%)
Dec 05, 2017 7.296 7.355 7.169 7.169 10,867,755 -0.15(-2.02%)
Dec 04, 2017 7.464 7.468 7.296 7.316 12,369,867 -0.07(-0.93%)
Dec 01, 2017 7.434 7.527 7.287 7.385 11,048,765 -0.08(-1.05%)
Nov 30, 2017 7.621 7.670 7.439 7.464 11,175,465 -0.19(-2.44%)
Nov 29, 2017 7.680 7.719 7.621 7.650 8,223,304 -0.06(-0.77%)
Nov 28, 2017 7.591 7.719 7.532 7.709 6,911,570 +0.10(+1.29%)
Nov 27, 2017 7.724 7.724 7.601 7.611 5,815,942 -0.08(-1.02%)
Nov 24, 2017 7.739 7.808 7.680 7.690 3,589,923 -0.03(-0.38%)
Nov 22, 2017 7.719 7.788 7.685 7.719 4,918,317 +0.03(+0.38%)
Nov 21, 2017 7.690 7.768 7.670 7.690 8,902,670 +0.03(+0.39%)
Nov 20, 2017 7.670 7.690 7.591 7.660 3,898,936 -0.06(-0.76%)
Nov 17, 2017 7.729 7.808 7.700 7.719 6,053,524 +0.00(+0.00%)
Nov 16, 2017 7.641 7.857 7.611 7.719 21,755,956 +0.12(+1.55%)
Nov 15, 2017 7.719 7.729 7.572 7.601 8,958,327 -0.08(-1.02%)
Nov 14, 2017 7.818 7.818 7.680 7.680 7,769,252 -0.10(-1.26%)
Nov 13, 2017 7.936 7.945 7.729 7.778 17,658,794 -0.19(-2.35%)
Nov 10, 2017 8.063 8.093 7.965 7.965 10,267,143 -0.14(-1.70%)
Nov 09, 2017 7.955 8.137 7.955 8.103 6,070,635 +0.06(+0.73%)
Nov 08, 2017 7.965 8.073 7.940 8.044 4,736,895 +0.10(+1.24%)
Nov 07, 2017 7.867 7.975 7.857 7.945 9,231,820 +0.03(+0.37%)
Nov 06, 2017 7.798 7.936 7.729 7.916 9,476,051 +0.15(+1.90%)
Nov 03, 2017 8.024 8.034 7.734 7.768 13,268,070 -0.18(-2.23%)
Nov 02, 2017 7.808 7.985 7.778 7.945 6,372,470 +0.12(+1.51%)
Nov 01, 2017 8.024 8.078 7.818 7.827 9,913,070 -0.15(-1.85%)
Oct 31, 2017 7.916 8.113 7.783 7.975 7,760,978 +0.07(+0.87%)
Oct 30, 2017 8.073 8.137 7.877 7.906 6,383,495 -0.17(-2.07%)
Oct 27, 2017 7.985 8.117 7.945 8.073 7,363,208 +0.05(+0.61%)
Oct 26, 2017 8.231 8.270 8.014 8.024 11,897,773 +0.06(+0.74%)
Oct 25, 2017 8.122 8.142 7.965 7.965 13,110,289 -0.12(-1.46%)
Oct 24, 2017 7.985 8.122 7.975 8.083 10,830,058 +0.14(+1.73%)
Oct 23, 2017 7.926 8.034 7.896 7.945 8,198,169 +0.12(+1.51%)
Oct 20, 2017 7.975 8.058 7.818 7.827 10,106,474 -0.13(-1.61%)
Oct 19, 2017 7.877 7.965 7.827 7.955 9,862,595 +0.06(+0.75%)
Oct 18, 2017 7.985 8.122 7.896 7.896 11,433,504 -0.06(-0.74%)
Oct 17, 2017 7.719 8.024 7.719 7.955 34,549,256 +0.28(+3.59%)
Oct 16, 2017 7.916 7.926 7.641 7.680 12,969,044 -0.21(-2.62%)
Oct 13, 2017 7.867 8.034 7.827 7.886 16,332,667 +0.03(+0.38%)
Oct 12, 2017 8.024 8.103 7.837 7.857 23,686,372 -0.19(-2.32%)
Oct 11, 2017 8.299 8.309 8.044 8.044 22,133,650 -0.21(-2.50%)
Oct 10, 2017 8.555 8.555 8.250 8.250 14,530,259 -0.24(-2.78%)
Oct 09, 2017 8.791 8.801 8.476 8.486 11,904,630 -0.30(-3.47%)
Oct 06, 2017 8.732 8.850 8.683 8.791 7,549,379 +0.00(+0.00%)
Oct 05, 2017 8.880 8.934 8.732 8.791 6,928,948 -0.09(-1.00%)
Oct 04, 2017 8.889 8.914 8.860 8.880 6,231,887 -0.04(-0.44%)
Oct 03, 2017 8.968 8.968 8.860 8.919 6,048,042 -0.01(-0.11%)
Oct 02, 2017 8.929 8.968 8.881 8.929 3,704,952 +0.00(+0.00%)
Sep 29, 2017 8.899 8.968 8.850 8.929 3,881,303 +0.07(+0.78%)
Sep 28, 2017 8.821 8.939 8.791 8.860 5,954,695 +0.03(+0.33%)
Sep 27, 2017 9.007 9.037 8.825 8.830 11,435,652 -0.16(-1.75%)
Sep 26, 2017 9.017 9.066 8.943 8.988 8,010,419 -0.04(-0.44%)
Sep 25, 2017 9.165 9.165 8.949 9.027 8,644,932 -0.17(-1.82%)
Sep 22, 2017 9.184 9.273 9.145 9.194 7,861,371 +0.01(+0.11%)
Sep 21, 2017 9.234 9.234 8.998 9.184 7,947,551 +0.00(+0.00%)
Sep 20, 2017 9.096 9.293 8.988 9.184 11,092,617 +0.21(+2.30%)
Sep 19, 2017 8.880 9.007 8.840 8.978 9,021,809 +0.06(+0.66%)
Sep 18, 2017 8.771 9.002 8.752 8.919 5,905,166 +0.01(+0.11%)
Sep 15, 2017 8.939 8.958 8.850 8.909 4,216,566 -0.06(-0.66%)
Sep 14, 2017 8.821 8.988 8.821 8.968 3,806,818 +0.11(+1.22%)
Sep 13, 2017 8.978 8.988 8.821 8.860 11,559,247 -0.14(-1.53%)
Sep 12, 2017 8.919 8.998 8.889 8.998 5,952,555 +0.03(+0.33%)
Sep 11, 2017 9.135 9.165 8.894 8.968 13,891,024 -0.05(-0.55%)
Sep 08, 2017 9.037 9.037 8.909 9.017 5,538,107 +0.00(+0.00%)
Sep 07, 2017 9.145 9.175 8.973 9.017 3,465,837 -0.03(-0.33%)
Sep 06, 2017 9.027 9.116 8.968 9.047 7,149,107 +0.05(+0.55%)
Sep 05, 2017 9.342 9.352 8.978 8.998 5,434,173 -0.31(-3.38%)
Sep 01, 2017 9.243 9.342 9.160 9.312 10,960,142 +0.16(+1.72%)
Aug 31, 2017 9.381 9.381 9.155 9.155 5,876,435 -0.20(-2.10%)
Aug 30, 2017 9.017 9.381 9.017 9.352 13,206,537 +0.34(+3.82%)
Aug 29, 2017 8.634 9.027 8.634 9.007 9,391,747 +0.04(+0.44%)
Aug 28, 2017 8.988 8.988 8.742 8.968 11,504,247 -0.01(-0.11%)
Aug 25, 2017 8.978 9.066 8.850 8.978 7,502,993 +0.07(+0.77%)
Aug 24, 2017 8.948 8.958 8.830 8.909 12,245,949 -0.03(-0.33%)
Aug 23, 2017 8.929 8.988 8.919 8.939 5,159,974 -0.04(-0.44%)
Aug 22, 2017 9.076 9.135 8.953 8.978 4,574,747 -0.05(-0.54%)
Aug 21, 2017 9.057 9.106 8.978 9.027 4,135,112 -0.02(-0.22%)
Aug 18, 2017 8.988 9.145 8.929 9.047 6,006,674 +0.06(+0.66%)
Aug 17, 2017 9.135 9.204 8.988 8.988 5,168,077 -0.18(-1.93%)
Aug 16, 2017 9.175 9.214 9.076 9.165 6,879,297 +0.06(+0.65%)
Aug 15, 2017 9.125 9.203 9.057 9.106 4,753,007 -0.04(-0.43%)
Aug 14, 2017 9.116 9.243 9.116 9.145 6,281,092 +0.08(+0.87%)
Aug 11, 2017 9.145 9.214 9.032 9.066 9,673,055 -0.07(-0.75%)
Aug 10, 2017 9.332 9.371 9.086 9.135 9,584,665 -0.27(-2.82%)
Aug 09, 2017 9.391 9.456 9.342 9.401 3,199,865 -0.09(-0.93%)
Aug 08, 2017 9.509 9.607 9.470 9.489 3,499,871 -0.06(-0.62%)
Aug 07, 2017 9.656 9.656 9.529 9.548 3,236,865 -0.08(-0.82%)
Aug 04, 2017 9.578 9.647 9.509 9.627 3,092,786 +0.09(+0.93%)
Aug 03, 2017 9.715 9.725 9.494 9.538 6,981,321 -0.17(-1.72%)
Aug 02, 2017 9.617 9.784 9.617 9.706 7,564,019 -0.06(-0.60%)
Aug 01, 2017 9.607 9.765 9.563 9.765 16,215,680 +0.22(+2.27%)
Jul 31, 2017 9.509 9.558 9.361 9.548 8,352,291 +0.10(+1.04%)
Jul 28, 2017 9.391 9.479 9.273 9.450 19,210,422 +0.02(+0.21%)
Jul 27, 2017 9.686 9.696 9.371 9.430 11,921,604 -0.27(-2.74%)
Jul 26, 2017 9.696 9.824 9.479 9.696 18,055,682 -0.24(-2.38%)
Jul 25, 2017 9.942 9.991 9.912 9.932 6,167,376 -0.02(-0.20%)
Jul 24, 2017 9.991 10.03 9.883 9.951 6,729,703 -0.06(-0.59%)
Jul 21, 2017 9.794 10.03 9.735 10.01 9,686,391 +0.20(+2.00%)
Jul 20, 2017 9.676 9.848 9.676 9.814 9,048,792 +0.14(+1.42%)
Jul 19, 2017 9.725 9.745 9.617 9.676 13,855,806 +0.00(+0.00%)
Jul 18, 2017 9.843 9.843 9.548 9.676 25,240,986 -0.20(-1.99%)
Jul 17, 2017 9.814 9.961 9.760 9.873 14,914,081 -0.22(-2.14%)
Jul 14, 2017 10.13 9.942 10.09 11,450,174 +0.06(+0.59%)
Jul 13, 2017 10.09 10.09 9.913 10.03 15,662,267 -0.06(-0.58%)
Jul 12, 2017 10.09 10.20 10.06 10.09 18,974,234 +0.11(+1.08%)
Jul 11, 2017 9.883 10.01 9.843 9.981 15,695,559 +0.08(+0.79%)
Jul 10, 2017 9.755 9.942 9.686 9.902 21,576,638 +0.21(+2.13%)
Jul 07, 2017 9.538 9.755 9.519 9.696 19,644,470 +0.20(+2.07%)
Jul 06, 2017 9.558 9.617 9.489 9.499 16,230,612 -0.12(-1.23%)
Jul 05, 2017 9.460 9.676 9.420 9.617 17,716,720 +0.12(+1.24%)
Jul 03, 2017 9.273 9.543 9.248 9.499 11,665,130 +0.24(+2.55%)
Jun 30, 2017 9.175 9.273 9.066 9.263 14,982,271 +0.12(+1.29%)
Jun 29, 2017 9.234 9.263 9.037 9.145 17,052,852 -0.09(-0.96%)
Jun 28, 2017 9.027 9.243 9.027 9.234 16,185,073 +0.25(+2.74%)
Jun 27, 2017 9.037 9.007 8.899 8.988 10,325,051 -0.05(-0.54%)
Jun 26, 2017 9.155 9.155 8.939 9.037 7,598,864 +0.00(+0.00%)
Jun 23, 2017 9.037 9.106 8.948 9.037 14,531,568 +0.05(+0.55%)
Jun 22, 2017 8.948 9.066 8.850 8.988 14,453,665 +0.04(+0.44%)
Jun 21, 2017 8.899 8.988 8.791 8.948 12,715,036 +0.08(+0.89%)
Jun 20, 2017 9.086 9.116 8.860 8.870 13,763,171 -0.21(-2.28%)
Jun 19, 2017 8.801 9.184 8.781 9.076 11,549,346 -0.01(-0.11%)
Jun 16, 2017 9.096 9.194 8.929 9.086 11,834,957 +0.10(+1.09%)
Jun 15, 2017 8.939 9.086 8.939 8.988 8,036,605 -0.15(-1.61%)
Jun 14, 2017 9.116 9.240 9.052 9.135 11,220,662 +0.02(+0.22%)
Jun 13, 2017 9.145 9.150 9.027 9.116 7,476,940 -0.01(-0.11%)
Jun 12, 2017 8.988 9.135 8.968 9.125 6,210,828 +0.01(+0.11%)
Jun 09, 2017 8.880 9.116 8.850 9.116 16,780,436 +0.29(+3.23%)
Jun 08, 2017 8.732 8.939 8.673 8.830 9,596,407 +0.16(+1.81%)
Jun 07, 2017 8.703 8.762 8.565 8.673 7,840,140 +0.02(+0.23%)
Jun 06, 2017 8.506 8.722 8.447 8.653 10,101,965 +0.14(+1.62%)
Jun 05, 2017 8.358 8.526 8.339 8.516 8,738,377 +0.15(+1.76%)
Jun 02, 2017 8.339 8.398 8.290 8.368 3,999,638 +0.06(+0.71%)
Jun 01, 2017 8.152 8.339 8.152 8.309 4,338,336 +0.18(+2.18%)
May 31, 2017 8.270 8.339 8.113 8.132 5,726,034 -0.16(-1.90%)
May 30, 2017 8.211 8.417 8.181 8.290 5,567,151 +0.05(+0.60%)
May 26, 2017 8.211 8.299 8.172 8.240 4,804,123 +0.02(+0.24%)
May 25, 2017 8.408 8.408 8.172 8.221 7,012,852 -0.13(-1.53%)
May 24, 2017 8.467 8.476 8.339 8.349 3,847,465 -0.09(-1.05%)
May 23, 2017 8.358 8.457 8.309 8.437 4,282,739 +0.10(+1.18%)
May 22, 2017 8.408 8.496 8.314 8.339 5,646,279 -0.07(-0.82%)
May 19, 2017 8.162 8.496 8.152 8.408 9,936,931 +0.29(+3.64%)
May 18, 2017 8.113 8.211 7.985 8.113 10,820,051 -0.20(-2.37%)
May 17, 2017 8.496 8.496 8.309 8.309 13,638,712 -0.25(-2.87%)
May 16, 2017 8.703 8.703 8.530 8.555 4,781,928 -0.11(-1.25%)
May 15, 2017 8.614 8.742 8.604 8.663 4,098,654 +0.08(+0.92%)
May 12, 2017 8.624 8.644 8.506 8.585 3,630,100 -0.02(-0.23%)
May 11, 2017 8.663 8.741 8.535 8.604 3,901,090 -0.09(-1.02%)
May 10, 2017 8.663 8.781 8.634 8.693 6,203,979 +0.09(+1.03%)
May 09, 2017 8.575 8.644 8.471 8.604 3,977,778 +0.07(+0.81%)
May 08, 2017 8.634 8.673 8.486 8.535 4,294,401 -0.15(-1.70%)
May 05, 2017 8.496 8.683 8.467 8.683 5,889,914 +0.23(+2.67%)
May 04, 2017 8.653 8.712 8.373 8.457 8,875,394 -0.16(-1.83%)
May 03, 2017 8.850 8.919 8.604 8.614 9,040,396 -0.17(-1.93%)
May 02, 2017 8.841 9.001 8.722 8.784 18,818,922 -0.04(-0.43%)
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.