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 (%)
Nov 30, 2004 5.880 5.965 5.880 5.965 15,998,068 +0.08(+1.32%)
Nov 29, 2004 5.926 5.926 5.874 5.887 1,284,845 +0.00(+0.06%)
Nov 26, 2004 5.834 5.900 5.834 5.884 769,449 +0.05(+0.86%)
Nov 24, 2004 5.763 5.834 5.763 5.834 1,134,195 +0.07(+1.16%)
Nov 23, 2004 5.732 5.830 5.704 5.767 1,612,333 +0.04(+0.71%)
Nov 22, 2004 5.704 5.741 5.649 5.726 1,049,960 +0.03(+0.49%)
Nov 19, 2004 5.765 5.765 5.693 5.699 3,059,168 -0.07(-1.19%)
Nov 18, 2004 5.813 5.813 5.750 5.767 997,854 -0.05(-0.80%)
Nov 17, 2004 5.734 5.832 5.719 5.813 3,068,348 +0.13(+2.21%)
Nov 16, 2004 5.730 5.752 5.649 5.687 1,841,548 -0.04(-0.61%)
Nov 15, 2004 5.699 5.724 5.676 5.723 1,600,184 +0.07(+1.25%)
Nov 12, 2004 5.558 5.660 5.558 5.652 1,850,188 +0.05(+0.86%)
Nov 11, 2004 5.519 5.611 5.510 5.604 1,535,929 +0.13(+2.40%)
Nov 10, 2004 5.574 5.645 5.473 5.473 2,154,998 -0.08(-1.47%)
Nov 09, 2004 5.586 5.589 5.532 5.554 1,305,094 -0.03(-0.56%)
Nov 08, 2004 5.550 5.621 5.543 5.586 1,608,554 +0.05(+0.87%)
Nov 05, 2004 5.550 5.556 5.511 5.537 1,161,193 +0.00(+0.03%)
Nov 04, 2004 5.476 5.545 5.417 5.536 1,784,042 +0.06(+1.18%)
Nov 03, 2004 5.510 5.510 5.393 5.471 1,629,072 +0.08(+1.44%)
Nov 02, 2004 5.380 5.465 5.371 5.393 1,463,303 +0.01(+0.21%)
Nov 01, 2004 5.367 5.384 5.343 5.382 780,248 +0.01(+0.28%)
Oct 29, 2004 5.315 5.386 5.267 5.367 1,926,593 +0.07(+1.29%)
Oct 28, 2004 5.334 5.382 5.297 5.298 1,675,779 -0.10(-1.79%)
Oct 27, 2004 5.371 5.408 5.319 5.395 4,128,298 +0.07(+1.32%)
Oct 26, 2004 5.248 5.334 5.241 5.324 3,111,815 +0.09(+1.77%)
Oct 25, 2004 5.302 5.304 5.224 5.232 1,490,302 -0.07(-1.33%)
Oct 22, 2004 5.282 5.378 5.261 5.302 4,277,598 +0.07(+1.27%)
Oct 21, 2004 5.102 5.256 5.060 5.236 3,919,332 +0.16(+3.10%)
Oct 20, 2004 5.119 5.119 5.026 5.078 3,967,929 -0.04(-0.83%)
Oct 19, 2004 5.241 5.247 5.119 5.121 3,831,048 -0.06(-1.25%)
Oct 18, 2004 5.226 5.228 5.158 5.186 2,973,314 -0.04(-0.78%)
Oct 15, 2004 5.186 5.245 5.148 5.226 2,727,360 +0.02(+0.43%)
Oct 14, 2004 5.137 5.210 5.137 5.204 2,741,129 +0.08(+1.55%)
Oct 13, 2004 5.282 5.284 5.124 5.124 4,366,962 -0.16(-2.98%)
Oct 12, 2004 5.291 5.302 5.150 5.282 5,016,270 -0.06(-1.04%)
Oct 11, 2004 5.352 5.413 5.330 5.337 2,068,064 -0.01(-0.28%)
Oct 08, 2004 5.480 5.487 5.352 5.352 1,937,392 -0.13(-2.33%)
Oct 07, 2004 5.547 5.549 5.460 5.480 2,718,721 -0.03(-0.54%)
Oct 06, 2004 5.382 5.532 5.330 5.510 3,355,339 +0.13(+2.41%)
Oct 05, 2004 5.406 5.406 5.334 5.380 3,461,982 -0.03(-0.51%)
Oct 04, 2004 5.361 5.408 5.306 5.408 4,430,408 +0.12(+2.28%)
Oct 01, 2004 5.258 5.298 5.204 5.287 3,620,191 +0.08(+1.46%)
Sep 30, 2004 5.241 5.256 5.176 5.211 2,455,488 -0.04(-0.74%)
Sep 29, 2004 5.150 5.267 5.148 5.250 5,604,021 +0.09(+1.80%)
Sep 28, 2004 5.156 5.206 5.043 5.158 11,862,480 -0.02(-0.36%)
Sep 27, 2004 5.487 5.487 4.991 5.176 22,985,208 -0.41(-7.42%)
Sep 24, 2004 5.593 5.613 5.523 5.591 2,517,854 +0.01(+0.17%)
Sep 23, 2004 5.660 5.678 5.582 5.582 1,041,051 -0.08(-1.37%)
Sep 22, 2004 5.760 5.760 5.556 5.660 1,994,088 -0.12(-2.05%)
Sep 21, 2004 5.630 5.799 5.630 5.778 3,847,247 +0.13(+2.30%)
Sep 20, 2004 5.704 5.711 5.624 5.649 2,202,785 -0.03(-0.46%)
Sep 17, 2004 5.630 5.711 5.610 5.674 2,160,397 +0.08(+1.49%)
Sep 16, 2004 5.504 5.613 5.471 5.591 1,237,058 +0.10(+1.75%)
Sep 15, 2004 5.613 5.613 5.482 5.495 2,253,541 -0.11(-2.05%)
Sep 14, 2004 5.500 5.611 5.463 5.610 5,385,605 +0.12(+2.16%)
Sep 13, 2004 5.367 5.500 5.352 5.491 6,443,936 +0.22(+4.14%)
Sep 10, 2004 5.328 5.328 5.254 5.273 1,268,106 -0.04(-0.70%)
Sep 09, 2004 5.324 5.356 5.278 5.310 1,688,198 +0.00(+0.00%)
Sep 08, 2004 5.328 5.369 5.280 5.310 1,257,037 -0.02(-0.42%)
Sep 07, 2004 5.306 5.365 5.300 5.332 2,452,518 +0.04(+0.66%)
Sep 03, 2004 5.323 5.339 5.297 5.297 1,378,799 -0.03(-0.49%)
Sep 02, 2004 5.334 5.334 5.291 5.323 3,334,550 -0.01(-0.28%)
Sep 01, 2004 5.232 5.350 5.232 5.337 1,713,307 +0.10(+1.84%)
Aug 31, 2004 5.260 5.297 5.223 5.241 1,545,648 -0.01(-0.14%)
Aug 30, 2004 5.315 5.334 5.248 5.248 924,689 -0.09(-1.60%)
Aug 27, 2004 5.343 5.360 5.304 5.334 1,501,641 +0.01(+0.14%)
Aug 26, 2004 5.324 5.339 5.287 5.326 989,214 +0.00(+0.03%)
Aug 25, 2004 5.334 5.356 5.282 5.324 663,886 +0.00(+0.03%)
Aug 24, 2004 5.343 5.365 5.280 5.323 1,358,820 -0.01(-0.17%)
Aug 23, 2004 5.306 5.363 5.291 5.332 1,038,081 +0.01(+0.14%)
Aug 20, 2004 5.269 5.330 5.260 5.324 1,543,218 +0.06(+1.09%)
Aug 19, 2004 5.248 5.286 5.241 5.267 1,608,824 +0.02(+0.32%)
Aug 18, 2004 5.198 5.263 5.160 5.250 982,735 +0.06(+1.25%)
Aug 17, 2004 5.152 5.256 5.130 5.186 2,710,081 +0.06(+1.08%)
Aug 16, 2004 5.056 5.130 5.056 5.130 1,332,632 +0.07(+1.47%)
Aug 13, 2004 5.073 5.100 5.039 5.056 2,591,019 -0.00(-0.07%)
Aug 12, 2004 5.078 5.089 5.028 5.060 1,562,387 -0.04(-0.80%)
Aug 11, 2004 5.130 5.158 5.073 5.100 1,526,479 -0.07(-1.43%)
Aug 10, 2004 5.124 5.186 5.113 5.174 1,732,746 +0.07(+1.38%)
Aug 09, 2004 5.115 5.130 5.043 5.104 3,641,250 -0.01(-0.18%)
Aug 06, 2004 5.204 5.217 5.097 5.113 3,908,532 -0.17(-3.29%)
Aug 05, 2004 5.328 5.350 5.280 5.287 526,735 -0.04(-0.73%)
Aug 04, 2004 5.287 5.350 5.284 5.326 1,086,678 -0.01(-0.28%)
Aug 03, 2004 5.282 5.352 5.267 5.341 1,504,341 +0.06(+1.09%)
Aug 02, 2004 5.195 5.291 5.195 5.284 1,759,204 +0.06(+1.24%)
Jul 30, 2004 5.261 5.267 5.197 5.219 2,199,005 -0.04(-0.77%)
Jul 29, 2004 5.311 5.315 5.256 5.260 1,252,717 -0.05(-0.98%)
Jul 28, 2004 5.374 5.374 5.280 5.311 1,290,245 -0.06(-1.21%)
Jul 27, 2004 5.252 5.382 5.252 5.376 1,656,611 +0.12(+2.29%)
Jul 26, 2004 5.278 5.297 5.217 5.256 1,319,133 +0.02(+0.32%)
Jul 23, 2004 5.232 5.289 5.195 5.239 1,326,962 +0.03(+0.50%)
Jul 22, 2004 5.250 5.300 5.210 5.213 1,244,348 -0.04(-0.71%)
Jul 21, 2004 5.297 5.310 5.241 5.250 1,815,360 -0.02(-0.42%)
Jul 20, 2004 5.250 5.278 5.202 5.273 1,416,596 +0.02(+0.39%)
Jul 19, 2004 5.399 5.423 5.247 5.252 1,667,950 -0.12(-2.31%)
Jul 16, 2004 5.352 5.423 5.352 5.376 3,790,820 +0.08(+1.47%)
Jul 15, 2004 5.215 5.306 5.210 5.298 2,554,572 +0.08(+1.60%)
Jul 14, 2004 5.247 5.250 5.195 5.215 1,676,859 -0.04(-0.74%)
Jul 13, 2004 5.297 5.336 5.243 5.254 1,568,326 -0.02(-0.32%)
Jul 12, 2004 5.247 5.286 5.211 5.271 1,054,550 +0.03(+0.49%)
Jul 09, 2004 5.187 5.258 5.187 5.245 1,050,230 +0.10(+2.02%)
Jul 08, 2004 5.195 5.197 5.104 5.141 2,024,596 -0.06(-1.10%)
Jul 07, 2004 5.297 5.334 5.186 5.198 2,197,925 -0.09(-1.78%)
Jul 06, 2004 5.315 5.334 5.271 5.293 1,973,030 -0.04(-0.83%)
Jul 02, 2004 5.408 5.408 5.315 5.337 1,065,619 -0.04(-0.65%)
Jul 01, 2004 5.417 5.499 5.356 5.373 2,302,948 -0.02(-0.31%)
Jun 30, 2004 5.291 5.389 5.250 5.389 2,146,628 +0.13(+2.46%)
Jun 29, 2004 5.341 5.386 5.241 5.260 3,160,142 -0.07(-1.29%)
Jun 28, 2004 5.556 5.556 5.326 5.328 1,867,467 -0.15(-2.71%)
Jun 25, 2004 5.463 5.554 5.460 5.476 1,180,902 +0.02(+0.41%)
Jun 24, 2004 5.565 5.565 5.445 5.454 1,529,719 -0.04(-0.67%)
Jun 23, 2004 5.574 5.574 5.482 5.491 1,301,044 -0.08(-1.50%)
Jun 22, 2004 5.593 5.624 5.550 5.574 2,244,632 -0.01(-0.10%)
Jun 21, 2004 5.506 5.587 5.506 5.580 909,300 +0.07(+1.35%)
Jun 18, 2004 5.495 5.506 5.461 5.506 999,204 +0.01(+0.17%)
Jun 17, 2004 5.491 5.504 5.417 5.497 1,368,810 +0.02(+0.44%)
Jun 16, 2004 5.552 5.552 5.465 5.473 1,318,323 -0.08(-1.47%)
Jun 15, 2004 5.500 5.597 5.460 5.554 1,672,000 +0.14(+2.57%)
Jun 14, 2004 5.454 5.456 5.371 5.415 2,330,216 -0.05(-0.95%)
Jun 10, 2004 5.430 5.480 5.430 5.467 2,338,856 +0.03(+0.58%)
Jun 09, 2004 5.474 5.476 5.399 5.436 1,174,692 -0.04(-0.74%)
Jun 08, 2004 5.565 5.565 5.426 5.476 2,488,426 -0.09(-1.63%)
Jun 07, 2004 5.499 5.611 5.499 5.567 2,337,236 +0.11(+2.11%)
Jun 04, 2004 5.411 5.510 5.371 5.452 1,287,815 +0.11(+1.97%)
Jun 03, 2004 5.432 5.432 5.345 5.347 1,355,040 -0.13(-2.40%)
Jun 02, 2004 5.447 5.480 5.428 5.478 1,565,087 +0.03(+0.61%)
Jun 01, 2004 5.434 5.473 5.399 5.445 2,536,213 +0.01(+0.20%)
May 28, 2004 5.426 5.476 5.413 5.434 1,163,083 -0.01(-0.10%)
May 27, 2004 5.426 5.456 5.408 5.439 2,913,378 +0.08(+1.49%)
May 26, 2004 5.408 5.424 5.324 5.360 4,865,080 -0.05(-0.86%)
May 25, 2004 5.324 5.415 5.297 5.406 3,954,699 +0.16(+3.14%)
May 24, 2004 5.269 5.287 5.221 5.241 1,331,552 +0.02(+0.35%)
May 21, 2004 5.278 5.280 5.223 5.223 1,894,465 +0.01(+0.11%)
May 20, 2004 5.260 5.269 5.156 5.217 3,070,508 +0.07(+1.33%)
May 19, 2004 5.186 5.343 5.147 5.148 4,010,856 +0.04(+0.80%)
May 18, 2004 5.093 5.134 5.045 5.108 2,628,277 +0.13(+2.60%)
May 17, 2004 5.084 5.084 4.963 4.978 1,203,310 -0.15(-2.96%)
May 14, 2004 5.010 5.148 5.010 5.130 2,030,266 +0.12(+2.37%)
May 13, 2004 4.954 5.017 4.937 5.011 2,320,767 +0.07(+1.35%)
May 12, 2004 4.958 4.963 4.815 4.945 3,388,007 +0.01(+0.19%)
May 11, 2004 5.074 5.074 4.936 4.936 3,515,438 +0.07(+1.41%)
May 10, 2004 4.928 4.941 4.810 4.867 2,399,332 -0.11(-2.16%)
May 07, 2004 5.028 5.028 4.928 4.974 2,883,410 -0.24(-4.58%)
May 06, 2004 5.354 5.354 5.187 5.213 4,412,589 -0.14(-2.60%)
May 05, 2004 5.482 5.499 5.337 5.352 3,077,257 -0.14(-2.53%)
May 04, 2004 5.478 5.528 5.450 5.491 2,738,159 +0.05(+0.92%)
May 03, 2004 5.473 5.549 5.436 5.441 3,001,122 -0.01(-0.24%)
Apr 30, 2004 5.371 5.569 5.371 5.454 1,781,072 +0.08(+1.55%)
Apr 29, 2004 5.371 5.428 5.291 5.371 2,917,428 -0.02(-0.45%)
Apr 28, 2004 5.589 5.602 5.337 5.395 2,896,369 -0.19(-3.38%)
Apr 27, 2004 5.667 5.704 5.558 5.584 2,285,399 -0.11(-1.92%)
Apr 26, 2004 5.797 5.806 5.669 5.693 1,701,428 -0.07(-1.19%)
Apr 23, 2004 5.528 5.780 5.528 5.761 4,663,133 +0.23(+4.12%)
Apr 22, 2004 5.371 5.537 5.352 5.534 3,045,939 +0.22(+4.22%)
Apr 21, 2004 5.413 5.413 5.269 5.310 3,043,239 -0.10(-1.92%)
Apr 20, 2004 5.371 5.449 5.354 5.413 1,341,811 +0.05(+0.90%)
Apr 19, 2004 5.343 5.423 5.343 5.365 3,668,248 +0.01(+0.28%)
Apr 16, 2004 5.417 5.417 5.345 5.350 1,976,000 -0.08(-1.50%)
Apr 15, 2004 5.417 5.436 5.336 5.432 3,365,868 +0.01(+0.27%)
Apr 14, 2004 5.473 5.473 5.408 5.417 1,112,596 -0.08(-1.45%)
Apr 13, 2004 5.500 5.545 5.465 5.497 1,722,486 -0.02(-0.34%)
Apr 12, 2004 5.482 5.556 5.482 5.515 1,108,277 +0.02(+0.34%)
Apr 08, 2004 5.595 5.602 5.489 5.497 1,149,044 -0.10(-1.72%)
Apr 07, 2004 5.658 5.658 5.571 5.593 1,197,911 -0.07(-1.27%)
Apr 06, 2004 5.715 5.741 5.663 5.665 1,742,735 -0.05(-0.84%)
Apr 05, 2004 5.724 5.743 5.693 5.713 1,209,790 +0.01(+0.13%)
Apr 02, 2004 5.630 5.791 5.608 5.706 5,927,730 +0.18(+3.25%)
Apr 01, 2004 5.523 5.574 5.500 5.526 2,504,895 +0.00(+0.07%)
Mar 31, 2004 5.436 5.523 5.378 5.523 1,732,206 +0.11(+2.12%)
Mar 30, 2004 5.393 5.421 5.358 5.408 1,607,204 +0.01(+0.27%)
Mar 29, 2004 5.473 5.491 5.389 5.393 1,612,603 -0.06(-1.12%)
Mar 26, 2004 5.436 5.499 5.436 5.454 1,505,691 -0.01(-0.17%)
Mar 25, 2004 5.347 5.467 5.347 5.463 1,837,769 +0.11(+2.01%)
Mar 24, 2004 5.250 5.361 5.250 5.356 2,522,444 +0.08(+1.55%)
Mar 23, 2004 5.297 5.297 5.256 5.274 1,955,481 +0.04(+0.67%)
Mar 22, 2004 5.260 5.323 5.223 5.239 1,708,987 -0.08(-1.43%)
Mar 19, 2004 5.315 5.408 5.278 5.315 1,426,856 -0.04(-0.66%)
Mar 18, 2004 5.402 5.426 5.297 5.350 710,593 -0.05(-0.89%)
Mar 17, 2004 5.399 5.449 5.358 5.399 1,492,191 +0.09(+1.75%)
Mar 16, 2004 5.278 5.319 5.269 5.306 1,224,099 +0.04(+0.67%)
Mar 15, 2004 5.213 5.278 5.213 5.271 1,906,074 -0.01(-0.14%)
Mar 12, 2004 5.093 5.302 5.093 5.278 4,888,838 +0.24(+4.78%)
Mar 11, 2004 5.186 5.186 5.037 5.037 4,239,801 -0.19(-3.72%)
Mar 10, 2004 5.289 5.317 5.215 5.232 1,663,360 -0.02(-0.39%)
Mar 09, 2004 5.223 5.282 5.219 5.252 1,720,056 +0.02(+0.35%)
Mar 08, 2004 5.324 5.365 5.232 5.234 1,681,179 -0.12(-2.25%)
Mar 05, 2004 5.371 5.436 5.352 5.354 2,032,966 -0.03(-0.48%)
Mar 04, 2004 5.417 5.417 5.352 5.380 1,742,195 +0.04(+0.80%)
Mar 03, 2004 5.436 5.437 5.328 5.337 856,923 -0.12(-2.17%)
Mar 02, 2004 5.500 5.511 5.441 5.456 2,163,367 -0.02(-0.37%)
Mar 01, 2004 5.345 5.491 5.345 5.476 2,394,472 +0.13(+2.50%)
Feb 27, 2004 5.324 5.376 5.298 5.343 1,605,854 +0.03(+0.56%)
Feb 26, 2004 5.278 5.323 5.269 5.313 1,897,705 +0.04(+0.84%)
Feb 25, 2004 5.213 5.298 5.204 5.269 2,309,698 +0.01(+0.18%)
Feb 24, 2004 5.232 5.289 5.198 5.260 2,123,140 -0.05(-0.87%)
Feb 23, 2004 5.371 5.371 5.252 5.306 1,873,136 -0.05(-0.87%)
Feb 20, 2004 5.463 5.463 5.319 5.352 2,269,200 -0.15(-2.66%)
Feb 19, 2004 5.484 5.517 5.463 5.499 2,508,675 +0.05(+0.95%)
Feb 18, 2004 5.528 5.549 5.447 5.447 2,419,040 -0.06(-1.04%)
Feb 17, 2004 5.426 5.519 5.411 5.504 3,204,689 +0.11(+2.13%)
Feb 13, 2004 5.386 5.393 5.317 5.389 1,674,159 +0.01(+0.10%)
Feb 12, 2004 5.315 5.415 5.315 5.384 3,216,568 +0.08(+1.50%)
Feb 11, 2004 5.250 5.315 5.241 5.304 2,405,001 +0.07(+1.34%)
Feb 10, 2004 5.306 5.306 5.234 5.234 1,738,415 -0.08(-1.53%)
Feb 09, 2004 5.321 5.339 5.300 5.315 1,419,026 -0.01(-0.10%)
Feb 06, 2004 5.306 5.337 5.282 5.321 1,571,836 +0.04(+0.77%)
Feb 05, 2004 5.232 5.297 5.200 5.280 1,724,376 +0.05(+0.96%)
Feb 04, 2004 5.297 5.297 5.223 5.230 2,081,833 -0.04(-0.77%)
Feb 03, 2004 5.269 5.360 5.254 5.271 2,473,307 -0.01(-0.21%)
Feb 02, 2004 5.260 5.311 5.250 5.282 1,599,374 +0.03(+0.49%)
Jan 30, 2004 5.254 5.297 5.189 5.256 1,470,863 +0.02(+0.39%)
Jan 29, 2004 5.297 5.304 5.100 5.236 3,801,890 -0.08(-1.50%)
Jan 28, 2004 5.393 5.423 5.271 5.315 3,783,531 -0.08(-1.41%)
Jan 27, 2004 5.399 5.399 5.343 5.391 2,199,815 +0.07(+1.25%)
Jan 26, 2004 5.352 5.352 5.295 5.324 2,058,074 -0.02(-0.42%)
Jan 23, 2004 5.389 5.389 5.326 5.347 2,097,492 +0.02(+0.42%)
Jan 22, 2004 5.213 5.374 5.206 5.324 5,040,568 +0.14(+2.68%)
Jan 21, 2004 5.037 5.358 5.036 5.186 4,465,236 +0.17(+3.44%)
Jan 20, 2004 5.023 5.056 4.973 5.013 3,810,529 -0.01(-0.15%)
Jan 16, 2004 5.074 5.124 5.019 5.021 1,323,452 -0.01(-0.15%)
Jan 15, 2004 5.065 5.097 5.013 5.028 1,575,346 -0.07(-1.42%)
Jan 14, 2004 5.093 5.130 5.034 5.100 1,227,879 +0.07(+1.44%)
Jan 13, 2004 5.074 5.087 5.008 5.028 1,087,758 -0.06(-1.13%)
Jan 12, 2004 5.139 5.139 5.074 5.086 1,762,984 -0.01(-0.15%)
Jan 09, 2004 5.078 5.106 5.060 5.093 2,124,220 -0.01(-0.18%)
Jan 08, 2004 5.111 5.111 5.084 5.102 1,650,941 +0.04(+0.73%)
Jan 07, 2004 5.065 5.093 5.050 5.065 2,906,358 +0.03(+0.66%)
Jan 06, 2004 5.019 5.056 5.000 5.032 1,563,467 +0.01(+0.11%)
Jan 05, 2004 5.093 5.093 5.017 5.026 3,251,666 +0.13(+2.61%)
Jan 02, 2004 4.861 4.913 4.852 4.898 1,051,040 +0.05(+0.95%)
Dec 31, 2003 4.889 4.891 4.845 4.852 865,563 -0.02(-0.38%)
Dec 30, 2003 4.852 4.934 4.852 4.871 844,504 +0.01(+0.23%)
Dec 29, 2003 4.760 4.873 4.750 4.860 1,066,429 +0.11(+2.22%)
Dec 26, 2003 4.769 4.782 4.732 4.754 154,969 -0.02(-0.50%)
Dec 24, 2003 4.713 4.797 4.713 4.778 501,896 +0.05(+1.14%)
Dec 23, 2003 4.698 4.748 4.687 4.724 914,969 +0.02(+0.35%)
Dec 22, 2003 4.719 4.745 4.687 4.708 1,522,429 -0.00(-0.04%)
Dec 19, 2003 4.674 4.741 4.663 4.710 1,829,669 +0.04(+0.75%)
Dec 18, 2003 4.511 4.700 4.511 4.674 2,765,968 +0.17(+3.70%)
Dec 17, 2003 4.519 4.541 4.508 4.508 1,240,298 -0.02(-0.45%)
Dec 16, 2003 4.539 4.539 4.508 4.528 1,475,722 +0.00(+0.08%)
Dec 15, 2003 4.617 4.617 4.517 4.524 1,504,071 -0.03(-0.69%)
Dec 12, 2003 4.621 4.621 4.524 4.556 2,090,202 -0.08(-1.64%)
Dec 11, 2003 4.537 4.658 4.537 4.632 1,460,603 +0.08(+1.79%)
Dec 10, 2003 4.630 4.634 4.482 4.550 2,565,641 -0.09(-1.92%)
Dec 09, 2003 4.658 4.669 4.630 4.639 2,009,747 -0.02(-0.40%)
Dec 08, 2003 4.652 4.665 4.611 4.658 1,464,923 +0.01(+0.16%)
Dec 05, 2003 4.634 4.652 4.611 4.650 1,857,747 -0.01(-0.20%)
Dec 04, 2003 4.650 4.704 4.647 4.660 1,666,600 +0.00(+0.04%)
Dec 03, 2003 4.769 4.769 4.658 4.658 1,821,840 -0.09(-1.87%)
Dec 02, 2003 4.700 4.747 4.676 4.747 3,295,943 +0.05(+1.14%)
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.