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

8.975 +0.125 (+1.41%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.97 24.31 23.63 24.11 2,426,195 +0.19(+0.77%)
Nov 29, 2006 23.45 23.98 23.45 23.92 2,162,692 +0.41(+1.73%)
Nov 28, 2006 23.48 23.53 23.37 23.51 2,667,424 +0.03(+0.13%)
Nov 27, 2006 23.93 23.93 23.34 23.48 4,479,680 -0.36(-1.52%)
Nov 24, 2006 23.81 23.92 23.76 23.85 1,309,008 -0.19(-0.80%)
Nov 22, 2006 23.79 24.19 23.79 24.04 3,399,616 -0.04(-0.15%)
Nov 21, 2006 23.85 24.12 23.72 24.08 3,980,753 +0.29(+1.21%)
Nov 20, 2006 23.63 23.89 23.63 23.79 2,963,055 +0.03(+0.13%)
Nov 17, 2006 23.67 23.76 23.47 23.76 2,247,332 +0.03(+0.12%)
Nov 16, 2006 24.11 24.30 23.67 23.73 4,212,128 -0.24(-0.99%)
Nov 15, 2006 23.64 24.00 23.41 23.96 3,471,431 +0.35(+1.47%)
Nov 14, 2006 23.52 23.66 23.39 23.62 2,896,369 +0.33(+1.43%)
Nov 13, 2006 23.22 23.33 22.93 23.28 2,044,575 +0.16(+0.67%)
Nov 10, 2006 23.10 23.33 22.82 23.13 3,676,348 +0.19(+0.81%)
Nov 09, 2006 23.12 23.18 22.79 22.94 4,201,058 +0.16(+0.72%)
Nov 08, 2006 22.57 22.85 22.45 22.78 3,340,085 +0.04(+0.20%)
Nov 07, 2006 22.93 23.26 22.66 22.73 5,067,836 -0.14(-0.62%)
Nov 06, 2006 22.63 22.95 22.42 22.88 3,802,834 +0.39(+1.75%)
Nov 03, 2006 22.56 22.67 22.27 22.48 2,867,076 -0.04(-0.20%)
Nov 02, 2006 22.59 22.67 22.31 22.53 2,937,136 -0.11(-0.49%)
Nov 01, 2006 22.96 23.19 22.55 22.64 3,993,982 -0.13(-0.59%)
Oct 31, 2006 22.18 22.88 22.18 22.77 5,132,902 +0.59(+2.64%)
Oct 30, 2006 22.85 22.94 22.13 22.19 8,122,010 -0.44(-1.96%)
Oct 27, 2006 22.85 23.99 22.54 22.63 12,731,417 -1.07(-4.53%)
Oct 26, 2006 24.34 24.35 23.45 23.71 6,326,089 -0.63(-2.59%)
Oct 25, 2006 24.08 24.33 23.96 24.33 2,878,415 +0.26(+1.08%)
Oct 24, 2006 23.78 24.08 23.63 24.08 3,591,303 +0.24(+0.99%)
Oct 23, 2006 23.94 24.03 23.71 23.84 3,452,667 -0.10(-0.43%)
Oct 20, 2006 23.87 24.16 23.71 23.94 5,047,048 -0.10(-0.43%)
Oct 19, 2006 23.82 24.19 23.59 24.05 7,511,176 -0.04(-0.15%)
Oct 18, 2006 24.08 24.40 23.93 24.08 3,630,991 +0.10(+0.40%)
Oct 17, 2006 24.22 24.22 23.74 23.99 3,818,493 -0.41(-1.67%)
Oct 16, 2006 24.26 24.53 24.09 24.39 2,535,943 +0.27(+1.14%)
Oct 13, 2006 23.90 24.45 23.82 24.12 6,002,920 +0.28(+1.18%)
Oct 12, 2006 23.07 23.84 23.04 23.84 5,525,321 +0.95(+4.14%)
Oct 11, 2006 22.99 23.18 22.72 22.89 3,171,346 -0.19(-0.80%)
Oct 10, 2006 22.76 23.38 22.71 23.08 4,582,138 +0.22(+0.97%)
Oct 09, 2006 22.94 23.15 22.70 22.85 2,992,618 -0.24(-1.03%)
Oct 06, 2006 22.91 23.24 22.76 23.09 2,387,318 -0.05(-0.22%)
Oct 05, 2006 22.93 23.26 22.76 23.14 5,149,236 +0.28(+1.23%)
Oct 04, 2006 22.04 22.89 22.02 22.86 3,998,167 +0.64(+2.87%)
Oct 03, 2006 22.19 22.31 21.90 22.22 3,176,881 +0.05(+0.23%)
Oct 02, 2006 22.22 22.57 22.11 22.17 2,966,024 -0.11(-0.50%)
Sep 29, 2006 22.31 22.39 22.17 22.28 1,890,415 -0.02(-0.10%)
Sep 28, 2006 22.30 22.45 22.11 22.31 2,817,129 +0.12(+0.53%)
Sep 27, 2006 22.06 22.45 22.04 22.19 4,122,223 -0.10(-0.47%)
Sep 26, 2006 22.08 22.48 21.91 22.29 3,623,431 +0.23(+1.04%)
Sep 25, 2006 21.53 22.09 21.24 22.06 4,227,382 +0.53(+2.48%)
Sep 22, 2006 21.55 21.64 21.26 21.53 3,607,637 -0.29(-1.32%)
Sep 21, 2006 22.42 22.52 21.73 21.82 4,935,680 -0.59(-2.64%)
Sep 20, 2006 22.26 22.59 22.20 22.41 4,023,005 +0.33(+1.48%)
Sep 19, 2006 22.67 22.74 21.88 22.08 6,185,563 -0.59(-2.58%)
Sep 18, 2006 22.04 22.82 21.96 22.67 4,624,526 +0.73(+3.34%)
Sep 15, 2006 21.91 21.96 21.77 21.93 3,874,920 +0.27(+1.23%)
Sep 14, 2006 21.52 21.79 21.22 21.67 2,565,101 -0.01(-0.07%)
Sep 13, 2006 21.25 21.74 21.25 21.68 4,650,579 +0.33(+1.56%)
Sep 12, 2006 20.59 21.36 20.59 21.35 5,045,293 +0.59(+2.86%)
Sep 11, 2006 20.58 20.96 20.51 20.76 5,433,527 -0.21(-1.02%)
Sep 08, 2006 21.53 21.59 20.89 20.97 9,248,782 -0.42(-1.97%)
Sep 07, 2006 21.11 21.65 20.93 21.39 3,488,845 -0.04(-0.17%)
Sep 06, 2006 22.11 22.18 21.40 21.43 3,231,417 -0.77(-3.47%)
Sep 05, 2006 22.40 22.56 22.11 22.20 2,897,719 +0.22(+1.01%)
Sep 01, 2006 21.54 22.00 21.24 21.98 2,795,666 +0.58(+2.70%)
Aug 31, 2006 21.63 21.77 21.38 21.40 2,610,593 -0.23(-1.06%)
Aug 30, 2006 21.45 21.71 21.22 21.63 2,343,580 +0.30(+1.39%)
Aug 29, 2006 21.25 21.40 21.01 21.33 1,857,612 +0.09(+0.42%)
Aug 28, 2006 20.88 21.39 20.85 21.25 2,081,698 +0.13(+0.63%)
Aug 25, 2006 20.85 21.16 20.68 21.11 2,445,769 +0.31(+1.50%)
Aug 24, 2006 21.12 21.13 20.49 20.80 3,595,623 -0.02(-0.11%)
Aug 23, 2006 21.48 21.71 20.76 20.82 3,296,888 -0.73(-3.37%)
Aug 22, 2006 21.33 21.70 21.25 21.55 2,695,907 -0.08(-0.38%)
Aug 21, 2006 21.77 21.77 21.35 21.63 1,699,538 -0.14(-0.65%)
Aug 18, 2006 21.48 21.85 21.22 21.77 3,800,405 +0.28(+1.31%)
Aug 17, 2006 21.51 21.56 21.19 21.49 4,292,042 +0.08(+0.38%)
Aug 16, 2006 21.13 21.52 20.91 21.41 4,579,573 +0.62(+2.99%)
Aug 15, 2006 20.59 20.96 20.34 20.79 5,458,366 +0.56(+2.75%)
Aug 14, 2006 21.17 21.18 20.19 20.23 3,673,513 -0.45(-2.18%)
Aug 11, 2006 20.58 20.93 20.50 20.68 3,308,632 +0.10(+0.50%)
Aug 10, 2006 20.51 20.78 20.36 20.58 5,611,986 -0.21(-1.00%)
Aug 09, 2006 21.26 21.63 20.74 20.79 4,381,811 -0.44(-2.09%)
Aug 08, 2006 21.48 21.68 21.05 21.23 3,820,518 -0.25(-1.17%)
Aug 07, 2006 21.33 21.59 21.23 21.48 1,930,373 -0.13(-0.62%)
Aug 04, 2006 21.85 22.41 21.35 21.62 3,707,261 +0.03(+0.14%)
Aug 03, 2006 20.82 21.82 20.77 21.59 3,580,504 +0.40(+1.89%)
Aug 02, 2006 20.71 21.33 20.71 21.19 2,689,158 +0.44(+2.11%)
Aug 01, 2006 20.93 20.93 20.46 20.75 3,149,072 -0.23(-1.09%)
Jul 31, 2006 21.62 21.62 20.93 20.98 2,943,616 -0.64(-2.95%)
Jul 28, 2006 21.24 21.67 21.17 21.62 3,350,209 +0.55(+2.60%)
Jul 27, 2006 21.84 22.00 20.95 21.07 3,880,724 -0.42(-1.96%)
Jul 26, 2006 21.48 21.76 21.13 21.49 5,047,048 -0.65(-2.94%)
Jul 25, 2006 22.16 22.19 21.61 22.14 4,115,339 -0.02(-0.10%)
Jul 24, 2006 21.19 22.17 21.09 22.16 3,403,801 +11.57(+109.23%)
Jul 21, 2006 10.71 10.71 10.45 10.59 4,264,639 -0.09(-0.83%)
Jul 20, 2006 10.95 11.02 10.66 10.68 4,855,360 -0.23(-2.12%)
Jul 19, 2006 10.38 10.93 10.37 10.91 5,906,671 +0.60(+5.82%)
Jul 18, 2006 10.05 10.33 9.910 10.31 6,399,929 +0.22(+2.18%)
Jul 17, 2006 10.14 10.21 10.00 10.09 3,659,879 -0.13(-1.27%)
Jul 14, 2006 10.61 10.62 10.07 10.22 7,555,183 -0.25(-2.37%)
Jul 13, 2006 10.64 10.80 10.47 10.47 5,885,883 -0.36(-3.33%)
Jul 12, 2006 10.92 11.08 10.76 10.83 4,684,732 -0.09(-0.78%)
Jul 11, 2006 10.70 10.94 10.56 10.92 4,444,447 +0.12(+1.10%)
Jul 10, 2006 11.05 11.09 10.71 10.80 4,158,266 -0.14(-1.25%)
Jul 07, 2006 11.21 11.22 10.87 10.94 4,547,311 -0.30(-2.65%)
Jul 06, 2006 11.11 11.42 11.11 11.23 7,038,437 +0.28(+2.54%)
Jul 05, 2006 11.15 11.16 10.75 10.96 7,597,030 -0.25(-2.21%)
Jul 03, 2006 10.80 11.26 10.61 11.20 5,379,666 +0.65(+6.20%)
Jun 30, 2006 10.51 10.60 10.44 10.55 5,417,463 +0.07(+0.69%)
Jun 29, 2006 10.02 10.48 9.986 10.48 8,522,259 +0.49(+4.89%)
Jun 28, 2006 9.914 10.06 9.788 9.990 5,350,508 +0.05(+0.54%)
Jun 27, 2006 10.26 10.36 9.882 9.936 6,210,941 -0.28(-2.74%)
Jun 26, 2006 10.25 10.31 10.13 10.22 2,726,820 +0.01(+0.07%)
Jun 23, 2006 10.29 10.39 10.04 10.21 4,720,099 -0.07(-0.72%)
Jun 22, 2006 10.29 10.31 9.938 10.28 6,269,527 +0.05(+0.49%)
Jun 21, 2006 9.778 10.27 9.778 10.23 7,561,662 +0.44(+4.54%)
Jun 20, 2006 9.749 9.945 9.630 9.788 10,141,343 +0.25(+2.58%)
Jun 19, 2006 10.12 10.15 9.493 9.541 7,772,788 -0.44(-4.45%)
Jun 16, 2006 10.27 10.28 9.825 9.986 7,856,483 -0.13(-1.32%)
Jun 15, 2006 9.519 10.18 9.469 10.12 16,298,018 +0.94(+10.29%)
Jun 14, 2006 8.915 9.249 8.845 9.175 15,050,970 +0.34(+3.90%)
Jun 13, 2006 8.997 9.317 8.804 8.830 14,671,105 -0.27(-2.95%)
Jun 12, 2006 9.562 9.610 9.036 9.099 11,290,927 -0.46(-4.84%)
Jun 09, 2006 9.936 9.980 9.519 9.562 7,633,208 -0.27(-2.73%)
Jun 08, 2006 9.819 9.854 9.538 9.830 13,387,069 -0.17(-1.70%)
Jun 07, 2006 10.33 10.41 9.999 10.00 8,950,991 -0.37(-3.57%)
Jun 06, 2006 10.56 10.65 10.33 10.37 7,521,705 -0.37(-3.45%)
Jun 05, 2006 11.20 11.21 10.73 10.74 3,359,119 -0.43(-3.81%)
Jun 02, 2006 11.12 11.22 11.00 11.17 6,517,911 +0.26(+2.39%)
Jun 01, 2006 10.72 10.96 10.34 10.91 6,744,426 +0.36(+3.37%)
May 31, 2006 10.78 10.83 10.49 10.55 4,754,657 -0.11(-1.01%)
May 30, 2006 11.07 11.07 10.62 10.66 5,361,577 -0.55(-4.92%)
May 26, 2006 11.16 11.30 10.99 11.21 5,592,952 +0.17(+1.56%)
May 25, 2006 10.83 11.10 10.60 11.04 5,877,783 +0.38(+3.53%)
May 24, 2006 10.95 10.97 10.42 10.66 9,448,838 -0.28(-2.56%)
May 23, 2006 11.21 11.40 10.94 10.94 6,467,964 -0.08(-0.74%)
May 22, 2006 11.48 11.48 10.79 11.02 8,142,394 -0.46(-4.05%)
May 19, 2006 11.70 11.71 11.26 11.49 8,042,501 -0.00(-0.03%)
May 18, 2006 11.76 11.79 11.49 11.49 6,087,559 -0.16(-1.37%)
May 17, 2006 12.15 12.15 11.55 11.65 6,879,957 -0.55(-4.49%)
May 16, 2006 12.45 12.50 12.11 12.20 4,288,668 -0.13(-1.02%)
May 15, 2006 12.41 12.53 12.17 12.32 4,065,392 -0.37(-2.90%)
May 12, 2006 13.16 13.16 12.39 12.69 5,748,192 -0.56(-4.23%)
May 11, 2006 13.31 13.35 13.20 13.25 5,219,836 +0.01(+0.08%)
May 10, 2006 13.28 13.35 13.10 13.24 4,335,375 -0.01(-0.11%)
May 09, 2006 13.31 13.31 13.19 13.26 4,245,200 -0.02(-0.15%)
May 08, 2006 13.07 13.33 13.02 13.28 10,124,064 +0.30(+2.28%)
May 05, 2006 12.86 13.08 12.86 12.98 4,293,527 -0.04(-0.28%)
May 04, 2006 12.95 13.09 12.86 13.02 7,772,248 +0.12(+0.92%)
May 03, 2006 12.96 13.00 12.82 12.90 3,159,332 -0.04(-0.34%)
May 02, 2006 12.70 12.95 12.63 12.95 3,798,380 +0.28(+2.18%)
May 01, 2006 12.49 12.76 12.49 12.67 2,603,438 +0.16(+1.32%)
Apr 28, 2006 12.30 12.53 12.27 12.50 2,758,948 +0.23(+1.84%)
Apr 27, 2006 12.41 12.45 12.19 12.28 3,149,612 -0.22(-1.79%)
Apr 26, 2006 12.28 12.57 12.27 12.50 3,368,298 +0.24(+1.95%)
Apr 25, 2006 12.14 12.27 12.07 12.26 3,142,323 +0.15(+1.24%)
Apr 24, 2006 12.32 12.32 12.09 12.11 3,440,923 -0.19(-1.55%)
Apr 21, 2006 12.33 12.47 12.14 12.30 4,408,270 -0.03(-0.24%)
Apr 20, 2006 12.74 12.74 12.33 12.33 5,051,907 -0.42(-3.32%)
Apr 19, 2006 12.57 12.76 12.49 12.76 3,420,135 +0.12(+0.92%)
Apr 18, 2006 12.30 12.65 12.30 12.64 3,094,266 +0.41(+3.31%)
Apr 17, 2006 12.39 12.40 12.14 12.24 2,351,815 +0.00(+0.02%)
Apr 13, 2006 12.22 12.27 12.06 12.23 1,346,131 +0.01(+0.11%)
Apr 12, 2006 12.40 12.44 12.14 12.22 2,142,039 -0.15(-1.18%)
Apr 11, 2006 12.67 12.67 12.30 12.37 3,899,083 -0.19(-1.52%)
Apr 10, 2006 12.32 12.65 12.32 12.56 3,893,683 +0.09(+0.76%)
Apr 07, 2006 12.63 12.73 12.35 12.46 4,700,391 -0.17(-1.32%)
Apr 06, 2006 12.57 12.77 12.55 12.63 4,055,403 +0.05(+0.41%)
Apr 05, 2006 12.49 12.60 12.35 12.58 3,052,689 +0.19(+1.52%)
Apr 04, 2006 12.19 12.45 12.14 12.39 3,711,985 +0.18(+1.50%)
Apr 03, 2006 12.05 12.29 12.04 12.21 4,719,559 +0.12(+0.97%)
Mar 31, 2006 11.97 12.11 11.82 12.09 3,377,747 +0.10(+0.82%)
Mar 30, 2006 11.91 12.11 11.90 11.99 4,665,563 +0.17(+1.44%)
Mar 29, 2006 11.63 11.84 11.54 11.82 4,629,115 +0.19(+1.66%)
Mar 28, 2006 12.00 12.01 11.54 11.63 4,552,710 -0.44(-3.67%)
Mar 27, 2006 12.04 12.07 11.89 12.07 4,661,243 -0.01(-0.09%)
Mar 24, 2006 11.99 12.14 11.77 12.08 1,943,332 +0.10(+0.80%)
Mar 23, 2006 12.20 12.31 11.91 11.99 2,816,454 -0.18(-1.51%)
Mar 22, 2006 12.00 12.19 11.95 12.17 2,929,037 +0.12(+1.03%)
Mar 21, 2006 12.21 12.22 11.92 12.05 4,434,188 -0.17(-1.37%)
Mar 20, 2006 12.19 12.25 12.15 12.21 3,927,431 +0.09(+0.76%)
Mar 17, 2006 12.14 12.24 12.02 12.12 5,901,541 -0.04(-0.29%)
Mar 16, 2006 11.82 12.21 11.82 12.15 19,260,532 +0.38(+3.19%)
Mar 15, 2006 11.37 11.82 11.35 11.78 6,929,634 +0.54(+4.78%)
Mar 14, 2006 11.20 11.27 11.09 11.24 4,731,438 +0.09(+0.85%)
Mar 13, 2006 11.11 11.27 11.11 11.15 3,183,360 +0.08(+0.74%)
Mar 10, 2006 10.99 11.09 10.92 11.07 2,378,273 +0.09(+0.83%)
Mar 09, 2006 11.12 11.28 10.90 10.97 3,341,300 -0.02(-0.15%)
Mar 08, 2006 10.91 11.01 10.79 10.99 3,940,660 -0.04(-0.32%)
Mar 07, 2006 11.25 11.25 10.79 11.03 5,771,950 -0.34(-3.00%)
Mar 06, 2006 11.62 11.66 11.35 11.37 3,763,552 -0.19(-1.62%)
Mar 03, 2006 11.46 11.59 11.41 11.55 2,297,548 +0.06(+0.56%)
Mar 02, 2006 11.62 11.64 11.43 11.49 3,283,254 -0.13(-1.10%)
Mar 01, 2006 11.49 11.72 11.49 11.62 7,067,595 +0.18(+1.57%)
Feb 28, 2006 11.64 11.64 11.34 11.44 4,617,506 -0.21(-1.77%)
Feb 27, 2006 11.77 11.84 11.58 11.64 2,659,595 -0.15(-1.24%)
Feb 24, 2006 11.82 11.88 11.71 11.79 3,774,891 +0.02(+0.16%)
Feb 23, 2006 11.55 11.80 11.52 11.77 5,311,360 +0.25(+2.19%)
Feb 22, 2006 11.46 11.57 11.37 11.52 4,826,742 +0.20(+1.78%)
Feb 21, 2006 11.26 11.38 11.26 11.32 4,400,440 +0.07(+0.66%)
Feb 17, 2006 11.18 11.28 11.13 11.24 3,197,939 +0.13(+1.18%)
Feb 16, 2006 11.12 11.16 11.06 11.11 5,437,442 +0.11(+0.99%)
Feb 15, 2006 11.01 11.09 10.89 11.00 6,019,524 +0.17(+1.56%)
Feb 14, 2006 10.50 10.91 10.37 10.83 10,314,671 +0.35(+3.36%)
Feb 13, 2006 10.82 10.93 10.48 10.48 8,035,211 -0.48(-4.38%)
Feb 10, 2006 11.50 11.50 10.80 10.96 12,527,446 -0.51(-4.49%)
Feb 09, 2006 11.66 11.72 11.46 11.48 3,667,978 -0.03(-0.26%)
Feb 08, 2006 11.76 11.78 11.42 11.51 4,522,202 -0.22(-1.88%)
Feb 07, 2006 12.00 12.06 11.69 11.73 3,469,001 -0.37(-3.08%)
Feb 06, 2006 11.93 12.15 11.90 12.10 3,225,207 +0.27(+2.32%)
Feb 03, 2006 11.99 11.99 11.48 11.82 4,823,502 -0.21(-1.74%)
Feb 02, 2006 12.27 12.28 11.99 12.03 2,642,046 -0.24(-1.96%)
Feb 01, 2006 12.22 12.29 12.18 12.27 4,420,149 +0.06(+0.46%)
Jan 31, 2006 12.22 12.23 12.14 12.22 7,004,419 +0.02(+0.18%)
Jan 30, 2006 12.04 12.20 11.99 12.20 5,683,396 +0.08(+0.63%)
Jan 27, 2006 12.19 12.44 11.78 12.12 9,290,629 -0.12(-1.00%)
Jan 26, 2006 12.09 12.27 12.09 12.24 10,897,023 +0.24(+1.97%)
Jan 25, 2006 12.07 12.13 11.90 12.01 2,703,062 +0.06(+0.48%)
Jan 24, 2006 11.79 11.96 11.73 11.95 5,443,112 +0.27(+2.33%)
Jan 23, 2006 11.70 11.75 11.59 11.68 2,956,575 +0.06(+0.56%)
Jan 20, 2006 12.04 12.05 11.59 11.61 7,749,030 -0.00(-0.03%)
Jan 19, 2006 11.51 11.70 11.45 11.62 4,392,341 +0.28(+2.48%)
Jan 18, 2006 11.30 11.40 11.23 11.33 4,169,065 -0.21(-1.81%)
Jan 17, 2006 11.78 11.78 11.41 11.54 2,739,239 -0.09(-0.75%)
Jan 13, 2006 11.65 11.66 11.54 11.63 2,149,058 -0.01(-0.13%)
Jan 12, 2006 11.87 11.89 11.53 11.65 3,754,103 -0.17(-1.43%)
Jan 11, 2006 11.67 11.90 11.60 11.81 8,227,438 +0.52(+4.62%)
Jan 10, 2006 11.19 11.33 11.13 11.29 2,524,604 -0.01(-0.05%)
Jan 09, 2006 11.37 11.37 11.12 11.30 4,825,392 -0.08(-0.73%)
Jan 06, 2006 11.41 11.46 11.21 11.38 2,777,577 +0.01(+0.13%)
Jan 05, 2006 11.56 11.58 11.30 11.37 2,578,330 -0.19(-1.65%)
Jan 04, 2006 11.56 11.67 11.49 11.56 4,003,566 +0.08(+0.73%)
Jan 03, 2006 11.09 11.48 11.09 11.47 3,971,438 +0.49(+4.42%)
Dec 30, 2005 11.06 11.09 10.98 10.99 938,728 -0.11(-1.03%)
Dec 29, 2005 10.95 11.12 10.95 11.10 1,117,726 +0.08(+0.74%)
Dec 28, 2005 11.15 11.17 10.95 11.02 960,866 -0.09(-0.78%)
Dec 27, 2005 11.20 11.21 10.99 11.11 1,181,712 +0.00(+0.00%)
Dec 23, 2005 11.10 11.12 11.05 11.11 1,001,364 +0.01(+0.10%)
Dec 22, 2005 10.56 11.24 11.06 11.10 1,302,394 -0.01(-0.13%)
Dec 21, 2005 11.16 11.20 11.06 11.11 2,633,946 +0.04(+0.35%)
Dec 20, 2005 10.99 11.16 10.88 11.07 1,674,159 +0.09(+0.79%)
Dec 19, 2005 11.16 11.16 10.96 10.99 2,268,660 -0.13(-1.13%)
Dec 16, 2005 11.25 11.32 10.98 11.11 3,900,163 -0.14(-1.23%)
Dec 15, 2005 11.38 11.48 11.16 11.25 3,310,522 -0.10(-0.85%)
Dec 14, 2005 11.27 11.38 11.17 11.35 4,082,671 +0.09(+0.77%)
Dec 13, 2005 10.88 11.27 10.88 11.26 3,083,197 +0.38(+3.49%)
Dec 12, 2005 10.98 10.98 10.75 10.88 1,763,794 -0.09(-0.84%)
Dec 09, 2005 10.93 10.99 10.80 10.97 1,806,721 +0.11(+1.06%)
Dec 08, 2005 10.88 10.95 10.79 10.86 2,544,852 -0.02(-0.15%)
Dec 07, 2005 11.11 11.13 10.78 10.87 2,389,072 -0.18(-1.62%)
Dec 06, 2005 10.99 11.18 10.97 11.05 4,088,881 +0.19(+1.74%)
Dec 05, 2005 10.86 10.95 10.70 10.87 3,012,731 +0.03(+0.29%)
Dec 02, 2005 10.83 10.95 10.70 10.83 3,373,428 +0.06(+0.58%)
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.