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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.691 5.819 5.664 5.728 15,447,842 +0.05(+0.96%)
Nov 27, 2015 5.646 5.682 5.578 5.673 5,039,044 +0.00(+0.00%)
Nov 25, 2015 5.555 5.673 5.673 5.673 8,232,851 +0.09(+1.63%)
Nov 24, 2015 5.500 5.641 5.500 5.582 11,255,055 +0.06(+1.15%)
Nov 23, 2015 5.582 5.673 5.519 5.519 9,261,041 -0.12(-2.10%)
Nov 20, 2015 5.491 5.791 5.482 5.637 18,017,594 +0.15(+2.65%)
Nov 19, 2015 5.519 5.550 5.337 5.491 12,655,166 +0.07(+1.34%)
Nov 18, 2015 5.382 5.455 5.273 5.419 13,342,193 +0.05(+1.02%)
Nov 17, 2015 5.037 5.482 5.037 5.364 25,145,266 +0.26(+5.17%)
Nov 16, 2015 5.000 5.146 4.528 5.100 24,314,148 +0.06(+1.26%)
Nov 13, 2015 5.328 5.373 5.028 5.037 16,832,686 -0.31(-5.78%)
Nov 12, 2015 5.337 5.446 5.319 5.346 10,755,519 -0.05(-1.01%)
Nov 11, 2015 5.500 5.519 5.337 5.400 11,782,492 -0.02(-0.34%)
Nov 10, 2015 5.428 5.482 5.273 5.419 15,559,887 -0.02(-0.33%)
Nov 09, 2015 5.655 5.682 5.400 5.437 16,767,808 -0.22(-3.86%)
Nov 06, 2015 5.719 5.819 5.519 5.655 12,275,294 -0.21(-3.57%)
Nov 05, 2015 5.791 5.882 5.609 5.864 16,430,271 +0.03(+0.47%)
Nov 04, 2015 5.846 6.119 5.819 5.837 19,693,574 -0.01(-0.16%)
Nov 03, 2015 5.755 5.882 5.619 5.846 15,993,678 +0.06(+1.10%)
Nov 02, 2015 5.755 5.891 5.691 5.782 8,557,218 +0.05(+0.79%)
Oct 30, 2015 5.928 5.959 5.664 5.737 18,928,930 -0.15(-2.62%)
Oct 29, 2015 5.982 6.019 5.855 5.891 9,639,079 -0.13(-2.11%)
Oct 28, 2015 5.928 6.164 5.905 6.019 14,948,504 +0.09(+1.53%)
Oct 27, 2015 6.046 6.137 5.809 5.928 30,563,486 -0.20(-3.26%)
Oct 26, 2015 6.337 6.400 6.109 6.128 20,041,000 -0.22(-3.44%)
Oct 23, 2015 6.428 6.428 6.128 6.346 32,730,380 -0.02(-0.29%)
Oct 22, 2015 6.728 6.746 6.319 6.364 40,522,208 -0.45(-6.54%)
Oct 21, 2015 6.964 7.055 6.810 6.810 13,312,062 -0.23(-3.23%)
Oct 20, 2015 7.028 7.128 6.982 7.037 11,020,363 -0.02(-0.26%)
Oct 19, 2015 7.055 7.164 7.000 7.055 21,034,192 -0.13(-1.77%)
Oct 16, 2015 7.100 7.200 7.000 7.182 7,861,395 +0.11(+1.54%)
Oct 15, 2015 7.237 7.237 7.037 7.073 12,301,968 -0.16(-2.26%)
Oct 14, 2015 7.037 7.237 6.991 7.237 12,343,410 +0.21(+2.98%)
Oct 13, 2015 6.882 7.119 6.828 7.028 10,532,474 +0.02(+0.26%)
Oct 12, 2015 7.091 7.264 6.937 7.010 17,145,994 -0.15(-2.03%)
Oct 09, 2015 7.282 7.396 7.119 7.155 16,661,985 -0.05(-0.76%)
Oct 08, 2015 7.046 7.255 7.019 7.210 18,594,188 +0.13(+1.80%)
Oct 07, 2015 6.891 7.082 6.846 7.082 20,367,126 +0.33(+4.85%)
Oct 06, 2015 6.682 6.773 6.646 6.755 11,166,191 +0.07(+1.09%)
Oct 05, 2015 6.546 6.791 6.537 6.682 17,590,828 +0.20(+3.09%)
Oct 02, 2015 6.237 6.496 6.191 6.482 13,331,244 +0.10(+1.57%)
Oct 01, 2015 6.373 6.519 6.264 6.382 13,953,227 +0.03(+0.43%)
Sep 30, 2015 6.282 6.355 6.109 6.355 14,898,968 +0.20(+3.25%)
Sep 29, 2015 6.100 6.241 5.978 6.155 16,658,057 +0.13(+2.11%)
Sep 28, 2015 6.137 6.264 6.019 6.028 14,164,310 -0.31(-4.88%)
Sep 25, 2015 6.455 6.500 6.264 6.337 13,377,413 -0.04(-0.57%)
Sep 24, 2015 6.255 6.460 6.046 6.373 27,097,998 -0.01(-0.14%)
Sep 23, 2015 6.664 6.691 6.296 6.382 23,188,492 -0.29(-4.36%)
Sep 22, 2015 6.800 6.837 6.655 6.673 12,540,752 -0.29(-4.18%)
Sep 21, 2015 7.028 7.055 6.910 6.964 7,520,435 -0.04(-0.52%)
Sep 18, 2015 7.237 7.237 6.964 7.000 17,750,902 -0.28(-3.87%)
Sep 17, 2015 7.346 7.437 7.173 7.282 24,236,662 -0.20(-2.67%)
Sep 16, 2015 7.246 7.546 7.173 7.482 17,396,994 +0.34(+4.71%)
Sep 15, 2015 7.119 7.210 7.055 7.146 7,245,006 +0.02(+0.26%)
Sep 14, 2015 7.010 7.155 6.928 7.128 6,688,174 +0.10(+1.42%)
Sep 11, 2015 7.010 7.050 6.905 7.028 8,410,138 -0.03(-0.39%)
Sep 10, 2015 6.864 7.073 6.755 7.055 13,321,559 +0.18(+2.65%)
Sep 09, 2015 7.037 7.119 6.864 6.873 15,378,569 -0.05(-0.66%)
Sep 08, 2015 6.846 6.955 6.773 6.919 11,006,514 +0.24(+3.54%)
Sep 04, 2015 6.655 6.682 6.682 6.682 12,801,183 -0.20(-2.91%)
Sep 03, 2015 6.837 7.064 6.828 6.882 15,056,219 +0.02(+0.26%)
Sep 02, 2015 6.719 6.873 6.564 6.864 13,980,027 +0.25(+3.85%)
Sep 01, 2015 6.837 6.964 6.582 6.610 21,678,972 -0.54(-7.51%)
Aug 31, 2015 6.937 7.164 6.746 7.146 15,634,093 +0.16(+2.34%)
Aug 28, 2015 6.782 7.055 6.782 6.982 14,946,609 +0.00(+0.00%)
Aug 27, 2015 6.491 6.991 6.491 6.982 25,681,312 +0.55(+8.47%)
Aug 26, 2015 6.419 6.491 6.182 6.437 17,444,984 +0.15(+2.46%)
Aug 25, 2015 6.619 6.619 6.273 6.282 15,823,634 +0.06(+1.02%)
Aug 24, 2015 5.564 6.328 5.564 6.219 26,206,982 -0.10(-1.58%)
Aug 21, 2015 6.655 6.691 6.314 6.319 36,292,328 -0.48(-7.09%)
Aug 20, 2015 7.055 7.064 6.782 6.800 21,673,624 -0.33(-4.59%)
Aug 19, 2015 7.273 7.337 7.128 7.128 18,251,742 -0.21(-2.85%)
Aug 18, 2015 7.219 7.337 7.164 7.337 12,767,601 +0.11(+1.51%)
Aug 17, 2015 7.246 7.346 7.210 7.228 8,061,861 -0.08(-1.12%)
Aug 14, 2015 7.228 7.373 7.228 7.310 8,283,103 +0.05(+0.63%)
Aug 13, 2015 7.346 7.382 7.196 7.264 8,585,612 -0.08(-1.11%)
Aug 12, 2015 7.291 7.382 7.173 7.346 20,912,162 +0.00(+0.00%)
Aug 11, 2015 7.791 7.810 7.346 7.346 20,826,988 -0.55(-7.02%)
Aug 10, 2015 7.791 7.901 7.755 7.901 13,211,172 +0.15(+2.00%)
Aug 07, 2015 7.491 7.791 7.464 7.746 18,018,770 +0.25(+3.27%)
Aug 06, 2015 7.291 7.510 7.291 7.500 10,306,264 +0.21(+2.87%)
Aug 05, 2015 7.610 7.610 7.282 7.291 14,273,945 -0.15(-2.08%)
Aug 04, 2015 7.646 7.664 7.428 7.446 15,074,118 -0.18(-2.38%)
Aug 03, 2015 7.664 7.673 7.555 7.628 9,910,867 -0.10(-1.29%)
Jul 31, 2015 7.737 7.746 7.591 7.728 10,463,738 +0.16(+2.16%)
Jul 30, 2015 7.700 7.721 7.437 7.564 17,020,690 -0.17(-2.23%)
Jul 29, 2015 7.582 7.778 7.528 7.737 16,921,256 +0.14(+1.79%)
Jul 28, 2015 7.228 7.601 7.173 7.601 30,178,854 +0.48(+6.77%)
Jul 27, 2015 7.273 7.328 6.991 7.119 25,773,876 -0.18(-2.49%)
Jul 24, 2015 7.819 7.837 7.291 7.300 40,689,720 -0.58(-7.38%)
Jul 23, 2015 8.101 8.110 7.710 7.882 27,962,754 -0.17(-2.14%)
Jul 22, 2015 8.182 8.337 8.046 8.055 21,240,650 +0.01(+0.11%)
Jul 21, 2015 8.191 8.301 8.037 8.046 16,221,749 -0.15(-1.78%)
Jul 20, 2015 8.164 8.237 8.073 8.191 8,818,536 +0.00(+0.00%)
Jul 17, 2015 8.146 8.191 8.082 8.191 8,822,254 +0.05(+0.67%)
Jul 16, 2015 8.201 8.210 8.110 8.137 7,722,717 -0.02(-0.22%)
Jul 15, 2015 8.237 8.281 8.146 8.155 7,607,739 -0.12(-1.43%)
Jul 14, 2015 8.264 8.337 8.237 8.273 6,400,481 +0.01(+0.11%)
Jul 13, 2015 8.219 8.301 8.187 8.264 5,541,847 +0.07(+0.89%)
Jul 10, 2015 8.155 8.255 8.110 8.191 8,178,496 +0.18(+2.27%)
Jul 09, 2015 8.073 8.182 8.010 8.010 14,567,195 +0.10(+1.26%)
Jul 08, 2015 8.137 8.137 7.891 7.910 12,145,885 -0.25(-3.12%)
Jul 07, 2015 8.064 8.210 7.864 8.164 15,319,927 +0.05(+0.67%)
Jul 06, 2015 8.201 8.246 8.046 8.110 11,699,209 -0.22(-2.62%)
Jul 02, 2015 8.246 8.328 8.328 8.328 4,956,386 +0.09(+1.10%)
Jul 01, 2015 8.382 8.401 8.228 8.237 7,470,621 -0.09(-1.09%)
Jun 30, 2015 8.301 8.355 8.237 8.328 11,369,282 +0.12(+1.44%)
Jun 29, 2015 8.455 8.496 8.210 8.210 15,720,866 -0.43(-4.95%)
Jun 26, 2015 8.628 8.719 8.601 8.637 12,168,922 -0.01(-0.11%)
Jun 25, 2015 8.610 8.678 8.582 8.646 7,177,380 +0.06(+0.74%)
Jun 24, 2015 8.791 8.810 8.546 8.582 10,582,417 -0.21(-2.38%)
Jun 23, 2015 8.828 8.891 8.755 8.791 10,673,511 +0.00(+0.00%)
Jun 22, 2015 8.791 8.860 8.755 8.791 5,966,451 +0.08(+0.94%)
Jun 19, 2015 8.791 8.837 8.710 8.710 6,011,079 -0.08(-0.93%)
Jun 18, 2015 8.810 8.864 8.782 8.791 5,963,791 +0.01(+0.10%)
Jun 17, 2015 8.664 8.842 8.582 8.782 19,037,686 +0.12(+1.36%)
Jun 16, 2015 8.528 8.710 8.519 8.664 8,181,346 +0.12(+1.38%)
Jun 15, 2015 8.582 8.637 8.528 8.546 7,457,283 -0.15(-1.67%)
Jun 12, 2015 8.655 8.728 8.637 8.691 4,768,969 -0.02(-0.21%)
Jun 11, 2015 8.628 8.746 8.610 8.710 11,058,513 +0.03(+0.31%)
Jun 10, 2015 8.591 8.782 8.582 8.682 16,686,107 +0.19(+2.25%)
Jun 09, 2015 8.464 8.541 8.423 8.491 8,049,266 +0.04(+0.43%)
Jun 08, 2015 8.455 8.482 8.373 8.455 10,500,608 +0.05(+0.54%)
Jun 05, 2015 8.228 8.460 8.201 8.410 13,852,221 +0.10(+1.20%)
Jun 04, 2015 8.364 8.446 8.264 8.310 12,403,519 -0.06(-0.76%)
Jun 03, 2015 8.582 8.655 8.364 8.373 15,139,231 -0.19(-2.23%)
Jun 02, 2015 8.328 8.737 8.328 8.564 17,514,678 +0.22(+2.61%)
Jun 01, 2015 8.464 8.510 8.301 8.346 20,291,104 -0.11(-1.29%)
May 29, 2015 8.664 8.682 8.455 8.455 18,952,412 -0.21(-2.41%)
May 28, 2015 8.873 8.901 8.646 8.664 26,263,374 -0.32(-3.54%)
May 27, 2015 8.791 8.982 8.773 8.982 22,507,192 +0.23(+2.60%)
May 26, 2015 8.855 8.864 8.673 8.755 19,527,480 -0.13(-1.43%)
May 22, 2015 9.055 8.882 8.882 8.882 12,973,652 -0.25(-2.69%)
May 21, 2015 9.073 9.192 8.982 9.128 29,977,792 -0.07(-0.79%)
May 20, 2015 9.264 9.364 9.173 9.201 8,765,589 -0.08(-0.88%)
May 19, 2015 9.346 9.382 9.255 9.282 9,086,427 -0.05(-0.58%)
May 18, 2015 9.437 9.501 9.246 9.337 9,793,278 -0.19(-2.00%)
May 15, 2015 9.382 9.528 9.346 9.528 9,557,925 +0.12(+1.26%)
May 14, 2015 9.255 9.455 9.237 9.410 8,240,911 +0.22(+2.37%)
May 13, 2015 9.246 9.255 9.155 9.192 9,333,850 +0.06(+0.70%)
May 12, 2015 9.101 9.228 9.101 9.128 12,652,382 -0.05(-0.50%)
May 11, 2015 9.210 9.251 9.128 9.173 11,038,348 -0.04(-0.39%)
May 08, 2015 8.955 9.228 8.937 9.210 15,440,972 +0.33(+3.68%)
May 07, 2015 8.773 8.978 8.719 8.882 10,932,400 +0.10(+1.14%)
May 06, 2015 8.864 8.955 8.751 8.782 7,761,526 -0.06(-0.72%)
May 05, 2015 8.855 8.982 8.791 8.846 8,719,940 -0.01(-0.10%)
May 04, 2015 8.801 8.855 8.728 8.855 10,274,993 +0.16(+1.88%)
May 01, 2015 8.755 8.810 8.596 8.691 11,093,310 -0.05(-0.62%)
Apr 30, 2015 9.110 9.128 8.710 8.746 19,958,596 -0.40(-4.37%)
Apr 29, 2015 9.101 9.178 9.078 9.146 12,428,500 +0.03(+0.30%)
Apr 28, 2015 9.192 9.273 9.091 9.119 9,817,478 -0.03(-0.37%)
Apr 27, 2015 9.109 9.371 9.109 9.153 16,572,043 +0.08(+0.87%)
Apr 24, 2015 8.917 9.109 8.864 9.074 20,281,682 +0.21(+2.37%)
Apr 23, 2015 8.855 8.987 8.733 8.864 20,334,448 +0.10(+1.20%)
Apr 22, 2015 8.584 8.803 8.541 8.759 16,702,521 +0.19(+2.25%)
Apr 21, 2015 8.497 8.759 8.497 8.567 11,927,627 +0.06(+0.72%)
Apr 20, 2015 8.646 8.663 8.453 8.506 12,587,672 -0.13(-1.52%)
Apr 17, 2015 8.707 8.716 8.550 8.637 12,641,850 -0.18(-2.08%)
Apr 16, 2015 8.733 8.838 8.681 8.821 15,494,231 +0.02(+0.20%)
Apr 15, 2015 8.593 8.855 8.523 8.803 23,362,466 +0.24(+2.76%)
Apr 14, 2015 8.532 8.584 8.501 8.567 11,004,258 +0.11(+1.34%)
Apr 13, 2015 8.523 8.628 8.445 8.453 9,658,532 -0.08(-0.92%)
Apr 10, 2015 8.550 8.611 8.519 8.532 9,771,328 -0.06(-0.71%)
Apr 09, 2015 8.663 8.689 8.506 8.593 21,331,290 -0.06(-0.71%)
Apr 08, 2015 8.890 8.925 8.619 8.654 15,160,973 -0.23(-2.56%)
Apr 07, 2015 8.812 8.995 8.729 8.882 11,787,735 +0.03(+0.30%)
Apr 06, 2015 8.523 8.882 8.506 8.855 20,171,238 +0.35(+4.11%)
Apr 02, 2015 8.235 8.506 8.506 8.506 10,058,076 +0.25(+3.07%)
Apr 01, 2015 8.305 8.357 8.222 8.252 6,435,551 -0.03(-0.32%)
Mar 31, 2015 8.252 8.392 8.217 8.279 11,020,312 -0.03(-0.32%)
Mar 30, 2015 8.305 8.410 8.230 8.305 11,807,751 +0.03(+0.32%)
Mar 27, 2015 8.270 8.375 8.213 8.279 8,313,916 +0.03(+0.32%)
Mar 26, 2015 8.453 8.510 8.244 8.252 21,300,708 -0.24(-2.88%)
Mar 25, 2015 8.593 8.724 8.410 8.497 14,552,907 -0.06(-0.71%)
Mar 24, 2015 8.488 8.624 8.427 8.558 12,028,825 +0.09(+1.03%)
Mar 23, 2015 8.357 8.471 8.244 8.471 13,058,672 +0.18(+2.22%)
Mar 20, 2015 8.191 8.383 8.165 8.287 14,767,294 +0.18(+2.27%)
Mar 19, 2015 8.305 8.383 8.025 8.104 16,626,504 -0.29(-3.44%)
Mar 18, 2015 8.279 8.480 8.095 8.392 17,291,032 +0.00(+0.00%)
Mar 17, 2015 8.366 8.484 8.348 8.392 14,269,412 +0.05(+0.63%)
Mar 16, 2015 8.471 8.480 8.209 8.340 7,824,722 -0.13(-1.55%)
Mar 13, 2015 8.436 8.532 8.331 8.471 12,923,367 -0.01(-0.10%)
Mar 12, 2015 8.235 8.488 8.209 8.480 11,768,439 +0.31(+3.85%)
Mar 11, 2015 8.025 8.200 7.920 8.165 12,540,546 +0.14(+1.74%)
Mar 10, 2015 8.112 8.112 7.933 8.025 12,976,443 -0.11(-1.40%)
Mar 09, 2015 8.174 8.195 8.099 8.139 11,150,737 +0.04(+0.54%)
Mar 06, 2015 8.567 8.593 8.077 8.095 17,620,660 -0.54(-6.28%)
Mar 05, 2015 8.523 8.654 8.523 8.637 11,849,902 +0.08(+0.92%)
Mar 04, 2015 8.689 8.724 8.523 8.558 11,780,408 -0.17(-1.90%)
Mar 03, 2015 8.882 8.882 8.694 8.724 13,521,842 -0.16(-1.77%)
Mar 02, 2015 8.716 8.904 8.716 8.882 9,875,988 +0.01(+0.10%)
Feb 27, 2015 8.995 9.013 8.794 8.873 14,426,710 -0.10(-1.17%)
Feb 26, 2015 8.934 9.131 8.873 8.978 10,584,353 +0.04(+0.49%)
Feb 25, 2015 8.987 9.065 8.838 8.934 14,881,614 -0.10(-1.06%)
Feb 24, 2015 8.759 9.074 8.742 9.030 19,780,102 +0.24(+2.68%)
Feb 23, 2015 8.663 8.807 8.584 8.794 10,624,619 +0.09(+1.00%)
Feb 20, 2015 8.550 8.716 8.488 8.707 8,478,457 +0.11(+1.32%)
Feb 19, 2015 8.558 8.720 8.506 8.593 7,478,421 -0.02(-0.20%)
Feb 18, 2015 8.689 8.816 8.532 8.611 11,640,312 -0.12(-1.40%)
Feb 17, 2015 8.576 8.751 8.488 8.733 7,397,389 +0.13(+1.52%)
Feb 13, 2015 8.707 8.602 8.602 8.602 9,982,233 -0.10(-1.20%)
Feb 12, 2015 8.418 8.759 8.410 8.707 20,259,258 +0.38(+4.62%)
Feb 11, 2015 8.506 8.681 8.261 8.322 21,254,444 -0.18(-2.16%)
Feb 10, 2015 8.847 8.978 8.480 8.506 22,490,748 -0.30(-3.38%)
Feb 09, 2015 8.646 8.925 8.637 8.803 33,190,144 +0.15(+1.72%)
Feb 06, 2015 8.751 8.925 8.593 8.654 24,077,868 -0.07(-0.80%)
Feb 05, 2015 7.990 8.777 7.868 8.724 57,298,832 +1.04(+13.54%)
Feb 04, 2015 8.191 8.200 7.623 7.684 22,205,942 -0.54(-6.59%)
Feb 03, 2015 8.008 8.226 7.955 8.226 33,789,360 +0.32(+4.09%)
Feb 02, 2015 7.824 7.973 7.702 7.903 14,081,569 +0.13(+1.69%)
Jan 30, 2015 8.025 8.095 7.754 7.771 31,408,870 -0.43(-5.22%)
Jan 29, 2015 8.112 8.296 8.064 8.200 16,783,740 +0.06(+0.75%)
Jan 28, 2015 8.392 8.418 8.130 8.139 14,728,159 -0.24(-2.92%)
Jan 27, 2015 8.252 8.453 8.244 8.383 9,835,318 -0.03(-0.42%)
Jan 26, 2015 8.340 8.418 8.279 8.418 8,585,857 +0.10(+1.26%)
Jan 23, 2015 8.497 8.567 8.274 8.313 15,126,611 -0.18(-2.16%)
Jan 22, 2015 8.226 8.515 8.156 8.497 20,083,234 +0.32(+3.96%)
Jan 21, 2015 8.139 8.287 8.104 8.174 16,281,552 -0.09(-1.06%)
Jan 20, 2015 8.200 8.279 8.108 8.261 19,706,626 +0.04(+0.53%)
Jan 16, 2015 8.270 8.340 8.095 8.217 22,996,340 -0.05(-0.63%)
Jan 15, 2015 8.515 8.558 8.261 8.270 18,658,558 -0.16(-1.87%)
Jan 14, 2015 8.567 8.611 8.270 8.427 28,855,610 -0.25(-2.92%)
Jan 13, 2015 8.838 8.925 8.628 8.681 16,645,506 -0.12(-1.39%)
Jan 12, 2015 8.960 8.960 8.768 8.803 10,029,428 -0.14(-1.56%)
Jan 09, 2015 8.987 9.039 8.821 8.943 13,584,913 +0.02(+0.20%)
Jan 08, 2015 8.768 9.022 8.847 8.925 23,853,460 +0.16(+1.79%)
Jan 07, 2015 8.567 8.847 8.558 8.768 16,509,691 +0.27(+3.19%)
Jan 06, 2015 8.480 8.611 8.335 8.497 12,941,872 +0.10(+1.25%)
Jan 05, 2015 8.584 8.584 8.287 8.392 38,222,476 -0.23(-2.64%)
Jan 02, 2015 8.934 8.952 8.593 8.619 17,116,352 -0.29(-3.24%)
Dec 31, 2014 9.030 8.908 8.908 8.908 6,111,420 -0.11(-1.26%)
Dec 30, 2014 8.987 9.100 8.936 9.022 8,226,710 +0.03(+0.39%)
Dec 29, 2014 8.908 9.065 8.908 8.987 9,482,557 +0.06(+0.69%)
Dec 26, 2014 9.004 9.022 8.890 8.925 8,205,746 -0.04(-0.49%)
Dec 24, 2014 9.135 8.969 8.969 8.969 6,902,558 -0.08(-0.87%)
Dec 23, 2014 9.266 9.310 9.048 9.048 9,439,225 -0.19(-2.08%)
Dec 22, 2014 9.363 9.406 9.188 9.240 7,761,497 -0.10(-1.03%)
Dec 19, 2014 9.485 9.590 9.336 9.336 13,031,358 -0.15(-1.57%)
Dec 18, 2014 9.091 9.494 9.057 9.485 27,216,936 +0.51(+5.65%)
Dec 17, 2014 8.742 9.013 8.698 8.978 21,334,460 +0.27(+3.11%)
Dec 16, 2014 8.567 9.013 8.445 8.707 27,682,182 -0.02(-0.20%)
Dec 15, 2014 8.829 9.022 8.646 8.724 23,705,738 -0.06(-0.70%)
Dec 12, 2014 9.179 9.179 8.742 8.786 27,172,172 -0.51(-5.46%)
Dec 11, 2014 9.336 9.616 9.266 9.293 18,318,584 -0.01(-0.09%)
Dec 10, 2014 9.712 9.743 9.301 9.301 17,454,360 -0.41(-4.23%)
Dec 09, 2014 9.773 9.808 9.594 9.712 19,310,166 -0.16(-1.59%)
Dec 08, 2014 10.11 10.11 9.843 9.870 9,612,508 -0.17(-1.65%)
Dec 05, 2014 10.18 10.23 9.992 10.04 12,782,896 -0.14(-1.37%)
Dec 04, 2014 10.20 10.39 10.13 10.18 31,275,600 -0.03(-0.26%)
Dec 03, 2014 10.25 10.36 10.20 10.20 10,318,983 -0.04(-0.43%)
Dec 02, 2014 10.56 10.61 10.23 10.25 22,040,350 -0.35(-3.30%)
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.