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

6.245 +0.065 (+1.05%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 10.87 10.87 10.56 10.60 13,410,188 -0.34(-3.12%)
Nov 28, 2014 11.01 11.03 10.80 10.94 9,029,859 -0.15(-1.34%)
Nov 26, 2014 11.05 11.08 11.08 11.08 6,515,911 +0.03(+0.24%)
Nov 25, 2014 11.21 11.23 10.98 11.06 9,340,472 -0.08(-0.71%)
Nov 24, 2014 11.11 11.20 11.08 11.14 6,748,444 +0.06(+0.55%)
Nov 21, 2014 11.12 11.24 11.00 11.08 13,907,182 +0.13(+1.20%)
Nov 20, 2014 10.76 10.95 10.76 10.94 7,750,940 +0.07(+0.64%)
Nov 19, 2014 10.79 10.90 10.73 10.87 6,005,872 +0.04(+0.40%)
Nov 18, 2014 10.77 10.87 10.74 10.83 9,824,971 +0.01(+0.08%)
Nov 17, 2014 10.80 10.89 10.62 10.82 8,930,876 +0.02(+0.16%)
Nov 14, 2014 10.71 10.82 10.59 10.80 7,027,937 +0.08(+0.73%)
Nov 13, 2014 10.87 10.92 10.60 10.73 6,490,544 -0.15(-1.37%)
Nov 12, 2014 10.86 10.95 10.78 10.87 9,993,696 +0.02(+0.16%)
Nov 11, 2014 10.84 10.89 10.80 10.86 6,724,944 +0.01(+0.08%)
Nov 10, 2014 10.73 10.85 10.71 10.85 7,486,893 +0.11(+1.06%)
Nov 07, 2014 10.78 10.85 10.71 10.73 10,697,421 +0.02(+0.16%)
Nov 06, 2014 10.67 10.78 10.66 10.72 8,022,264 +0.10(+0.91%)
Nov 05, 2014 10.77 10.81 10.62 10.62 9,897,341 -0.10(-0.98%)
Nov 04, 2014 10.69 10.73 10.58 10.73 9,590,611 -0.01(-0.08%)
Nov 03, 2014 10.73 10.80 10.63 10.73 6,120,072 -0.02(-0.16%)
Oct 31, 2014 10.70 10.85 10.65 10.75 10,176,171 +0.16(+1.49%)
Oct 30, 2014 10.52 10.74 10.47 10.60 8,181,346 -0.01(-0.08%)
Oct 29, 2014 10.68 10.72 10.47 10.60 8,829,933 -0.07(-0.66%)
Oct 28, 2014 10.42 10.78 10.40 10.67 11,670,355 +0.27(+2.61%)
Oct 27, 2014 10.46 10.56 10.56 10.40 6,981,178 -0.16(-1.49%)
Oct 24, 2014 10.31 10.65 10.31 10.56 12,418,001 +0.15(+1.43%)
Oct 23, 2014 10.07 10.54 10.07 10.41 14,179,336 +0.28(+2.76%)
Oct 22, 2014 10.30 10.43 10.09 10.13 18,259,062 -0.16(-1.53%)
Oct 21, 2014 10.30 10.44 10.27 10.29 16,183,402 +0.07(+0.68%)
Oct 20, 2014 10.11 10.18 10.08 10.22 7,337,971 +0.08(+0.78%)
Oct 17, 2014 10.01 10.28 10.01 10.14 17,361,990 +0.25(+2.56%)
Oct 16, 2014 9.564 9.957 9.537 9.887 19,213,196 +0.12(+1.25%)
Oct 15, 2014 9.800 9.826 9.441 9.765 25,995,758 -0.17(-1.76%)
Oct 14, 2014 9.861 9.983 9.633 9.939 22,648,968 +0.14(+1.43%)
Oct 13, 2014 10.20 10.36 9.782 9.800 30,754,216 -0.41(-4.02%)
Oct 10, 2014 10.61 10.66 10.29 10.21 30,864,160 -0.45(-4.26%)
Oct 09, 2014 10.94 10.96 10.55 10.66 15,077,247 -0.29(-2.63%)
Oct 08, 2014 10.88 10.99 10.67 10.95 18,762,434 +0.03(+0.24%)
Oct 07, 2014 11.08 11.08 10.93 10.93 7,978,866 -0.13(-1.19%)
Oct 06, 2014 11.09 11.25 11.05 11.06 10,753,023 +0.04(+0.40%)
Oct 03, 2014 11.12 11.52 10.88 11.01 11,432,886 +0.01(+0.08%)
Oct 02, 2014 11.03 11.12 10.87 11.01 12,826,813 -0.12(-1.10%)
Oct 01, 2014 11.37 11.41 11.08 11.13 17,524,672 -0.27(-2.38%)
Sep 30, 2014 11.46 11.51 11.35 11.40 9,942,059 +0.02(+0.15%)
Sep 29, 2014 11.34 11.44 11.27 11.38 9,596,611 -0.05(-0.46%)
Sep 26, 2014 11.53 11.53 11.41 11.43 5,816,196 -0.05(-0.46%)
Sep 25, 2014 11.50 11.56 11.43 11.49 10,152,042 -0.10(-0.83%)
Sep 24, 2014 11.51 11.63 11.48 11.58 5,509,733 +0.07(+0.61%)
Sep 23, 2014 11.46 11.60 11.42 11.51 7,885,101 -0.04(-0.38%)
Sep 22, 2014 11.57 11.60 11.50 11.56 6,971,538 -0.04(-0.38%)
Sep 19, 2014 11.59 11.66 11.49 11.60 6,308,608 -0.04(-0.38%)
Sep 18, 2014 11.62 11.65 11.53 11.64 7,166,795 +0.03(+0.30%)
Sep 17, 2014 11.58 11.67 11.54 11.61 6,745,299 +0.09(+0.76%)
Sep 16, 2014 11.46 11.63 11.44 11.52 4,059,580 +0.01(+0.08%)
Sep 15, 2014 11.61 11.62 11.48 11.51 3,545,957 -0.10(-0.90%)
Sep 12, 2014 11.63 11.64 11.49 11.62 7,585,528 -0.04(-0.30%)
Sep 11, 2014 11.59 11.68 11.57 11.65 4,116,633 +0.00(+0.00%)
Sep 10, 2014 11.60 11.68 11.53 11.65 4,115,377 +0.05(+0.45%)
Sep 09, 2014 11.68 11.69 11.57 11.60 7,660,062 -0.09(-0.75%)
Sep 08, 2014 11.67 11.74 11.62 11.69 5,435,577 -0.04(-0.30%)
Sep 05, 2014 11.69 11.71 11.66 11.72 8,016,190 +0.04(+0.30%)
Sep 04, 2014 11.65 11.73 11.58 11.69 14,186,389 +0.06(+0.53%)
Sep 03, 2014 11.71 11.71 11.59 11.63 8,033,026 -0.01(-0.08%)
Sep 02, 2014 11.48 11.70 11.44 11.64 10,449,560 +0.07(+0.61%)
Aug 29, 2014 11.52 11.57 11.57 11.57 9,835,468 +0.03(+0.30%)
Aug 28, 2014 11.52 11.57 11.43 11.53 8,546,771 +0.03(+0.23%)
Aug 27, 2014 11.61 11.65 11.48 11.50 15,586,455 -0.04(-0.38%)
Aug 26, 2014 11.49 11.61 11.44 11.55 10,792,806 +0.12(+1.07%)
Aug 25, 2014 11.29 11.46 11.27 11.43 8,130,673 +0.17(+1.48%)
Aug 22, 2014 11.29 11.29 11.19 11.26 7,232,815 +0.00(+0.00%)
Aug 21, 2014 11.28 11.35 11.24 11.26 9,023,193 +0.01(+0.08%)
Aug 20, 2014 11.24 11.28 11.21 11.25 4,992,863 +0.03(+0.23%)
Aug 19, 2014 11.28 11.32 11.19 11.22 10,912,440 -0.03(-0.31%)
Aug 18, 2014 11.23 11.28 11.19 11.26 6,788,423 +0.08(+0.70%)
Aug 15, 2014 11.27 11.29 11.07 11.18 6,011,208 -0.02(-0.16%)
Aug 14, 2014 11.16 11.25 11.16 11.20 13,497,281 +0.04(+0.39%)
Aug 13, 2014 11.10 11.28 11.10 11.15 4,762,152 +0.04(+0.31%)
Aug 12, 2014 11.06 11.14 11.06 11.12 4,993,804 +0.00(+0.00%)
Aug 11, 2014 11.07 11.22 11.03 11.12 6,780,756 +0.08(+0.71%)
Aug 08, 2014 10.87 11.07 10.87 11.04 6,575,090 +0.17(+1.61%)
Aug 07, 2014 10.99 11.09 10.80 10.87 8,002,915 -0.06(-0.56%)
Aug 06, 2014 10.81 10.96 10.81 10.93 4,739,919 +0.02(+0.16%)
Aug 05, 2014 10.94 10.99 10.85 10.91 7,523,021 -0.03(-0.24%)
Aug 04, 2014 10.94 11.08 10.90 10.94 10,031,125 +0.01(+0.08%)
Aug 01, 2014 11.01 11.09 10.87 10.93 7,372,480 -0.05(-0.48%)
Jul 31, 2014 11.00 11.06 10.89 10.98 9,264,418 -0.13(-1.18%)
Jul 30, 2014 11.19 11.19 11.03 11.11 16,297,859 +0.00(+0.00%)
Jul 29, 2014 11.20 11.25 11.08 11.11 7,210,602 -0.03(-0.24%)
Jul 28, 2014 11.29 11.33 11.14 11.14 10,528,005 -0.18(-1.62%)
Jul 25, 2014 11.31 11.37 11.27 11.32 5,686,075 -0.02(-0.15%)
Jul 24, 2014 11.43 11.46 11.28 11.34 10,912,297 -0.07(-0.61%)
Jul 23, 2014 11.41 11.47 11.37 11.41 10,160,235 +0.00(+0.00%)
Jul 22, 2014 11.43 11.52 11.35 11.41 14,147,714 +0.01(+0.08%)
Jul 21, 2014 11.46 11.55 11.31 11.40 10,158,327 -0.16(-1.36%)
Jul 18, 2014 11.04 11.59 10.96 11.56 15,609,986 +0.29(+2.56%)
Jul 17, 2014 11.50 11.54 11.26 11.27 16,105,872 -0.31(-2.72%)
Jul 16, 2014 11.58 11.62 11.52 11.58 11,699,472 +0.03(+0.30%)
Jul 15, 2014 11.69 11.69 11.49 11.55 12,302,472 -0.11(-0.97%)
Jul 14, 2014 11.62 11.68 11.50 11.66 8,316,973 +0.13(+1.14%)
Jul 11, 2014 11.63 11.63 11.49 11.53 10,921,012 -0.12(-1.05%)
Jul 10, 2014 11.58 11.66 11.50 11.65 8,464,983 -0.09(-0.74%)
Jul 09, 2014 11.71 11.75 11.57 11.74 8,471,949 +0.04(+0.30%)
Jul 08, 2014 11.76 11.80 11.51 11.71 10,093,021 -0.07(-0.59%)
Jul 07, 2014 11.91 11.94 11.75 11.78 8,802,664 -0.10(-0.88%)
Jul 03, 2014 11.83 11.88 11.88 11.88 7,367,335 +0.04(+0.37%)
Jul 02, 2014 11.72 11.84 11.69 11.84 9,176,846 +0.08(+0.67%)
Jul 01, 2014 11.66 11.76 11.64 11.76 6,981,738 +0.19(+1.66%)
Jun 30, 2014 11.55 11.67 11.51 11.57 7,684,005 +0.01(+0.08%)
Jun 27, 2014 11.51 11.59 11.50 11.56 8,674,215 +0.02(+0.15%)
Jun 26, 2014 11.47 11.64 11.43 11.54 15,724,256 +0.07(+0.61%)
Jun 25, 2014 11.48 11.56 11.41 11.47 11,577,371 +0.03(+0.23%)
Jun 24, 2014 11.53 11.62 11.42 11.44 17,277,164 -0.14(-1.21%)
Jun 23, 2014 11.63 11.67 11.57 11.58 7,140,881 -0.08(-0.67%)
Jun 20, 2014 11.74 11.81 11.62 11.66 17,792,844 -0.07(-0.60%)
Jun 19, 2014 11.59 11.75 11.57 11.73 7,277,679 +0.11(+0.98%)
Jun 18, 2014 11.43 11.66 11.38 11.62 8,667,900 +0.20(+1.76%)
Jun 17, 2014 11.39 11.45 11.35 11.42 4,683,228 -0.04(-0.31%)
Jun 16, 2014 11.50 11.50 11.36 11.45 7,008,759 -0.01(-0.08%)
Jun 13, 2014 11.57 11.62 11.44 11.46 6,220,031 -0.04(-0.38%)
Jun 12, 2014 11.67 11.76 11.50 11.50 15,349,108 -0.17(-1.42%)
Jun 11, 2014 11.74 11.77 11.55 11.67 9,040,487 -0.13(-1.11%)
Jun 10, 2014 11.43 11.81 11.36 11.80 17,275,068 +0.45(+4.01%)
Jun 06, 2014 11.33 11.50 11.32 11.35 16,689,440 +0.10(+0.86%)
Jun 05, 2014 11.23 11.43 11.23 11.25 17,146,616 +0.03(+0.31%)
Jun 04, 2014 11.22 11.26 11.17 11.22 3,980,834 -0.05(-0.47%)
Jun 03, 2014 11.23 11.29 11.17 11.27 6,919,234 +0.00(+0.00%)
Jun 02, 2014 11.25 11.36 11.11 11.27 9,266,664 +0.02(+0.16%)
May 30, 2014 11.35 11.41 11.22 11.25 7,817,307 -0.13(-1.15%)
May 29, 2014 11.42 11.48 11.31 11.38 5,482,224 +0.03(+0.23%)
May 28, 2014 11.30 11.42 11.29 11.36 6,740,670 +0.05(+0.46%)
May 27, 2014 11.29 11.38 11.27 11.30 7,454,312 +0.07(+0.62%)
May 23, 2014 11.02 11.23 11.23 11.23 10,519,764 +0.15(+1.34%)
May 22, 2014 10.95 11.10 10.92 11.08 3,002,498 +0.12(+1.12%)
May 21, 2014 10.94 11.02 10.88 10.96 6,377,402 +0.07(+0.64%)
May 20, 2014 10.88 10.95 10.80 10.89 6,747,861 -0.05(-0.48%)
May 19, 2014 10.88 10.97 10.79 10.94 11,307,756 -0.03(-0.32%)
May 16, 2014 10.88 11.14 10.86 10.98 9,542,156 +0.12(+1.13%)
May 15, 2014 11.02 11.03 10.76 10.86 11,401,061 -0.10(-0.88%)
May 14, 2014 11.16 11.17 10.94 10.95 15,231,404 -0.24(-2.19%)
May 13, 2014 10.93 11.24 10.87 11.20 16,654,405 +0.10(+0.87%)
May 12, 2014 11.03 11.15 11.00 11.10 10,493,578 +0.16(+1.44%)
May 09, 2014 11.28 11.30 10.91 10.94 25,557,900 -0.38(-3.32%)
May 08, 2014 11.25 11.43 11.25 11.32 9,301,736 +0.03(+0.23%)
May 07, 2014 11.19 11.33 11.15 11.29 9,954,774 +0.10(+0.86%)
May 06, 2014 11.23 11.30 11.14 11.20 12,463,787 -0.06(-0.54%)
May 05, 2014 11.27 11.28 11.10 11.26 10,310,071 -0.02(-0.16%)
May 02, 2014 11.20 11.37 11.18 11.28 7,615,533 +0.10(+0.86%)
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.