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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.940 8.010 7.775 7.810 14,972,163 -0.03(-0.38%)
Nov 29, 2016 7.850 7.990 7.830 7.840 6,675,651 -0.02(-0.25%)
Nov 28, 2016 8.080 8.150 7.850 7.860 28,311,854 -0.21(-2.60%)
Nov 25, 2016 7.900 8.070 7.880 8.070 5,046,643 +0.19(+2.41%)
Nov 23, 2016 7.880 7.880 7.880 0 +0.05(+0.64%)
Nov 22, 2016 8.060 8.060 7.730 7.830 8,382,338 -0.06(-0.76%)
Nov 21, 2016 7.800 8.060 7.800 7.890 11,231,232 +0.18(+2.33%)
Nov 18, 2016 8.020 8.110 7.700 7.710 16,325,541 -0.31(-3.87%)
Nov 17, 2016 7.680 8.030 7.680 8.020 24,169,623 +0.31(+4.02%)
Nov 16, 2016 7.580 7.770 7.500 7.710 18,112,502 +0.04(+0.52%)
Nov 15, 2016 7.620 7.820 7.610 7.670 17,981,269 +0.18(+2.40%)
Nov 14, 2016 7.540 7.750 7.340 7.490 23,229,141 +0.06(+0.81%)
Nov 11, 2016 7.550 7.550 7.190 7.430 30,481,935 -0.10(-1.33%)
Nov 10, 2016 8.250 8.335 7.500 7.530 39,996,590 -0.81(-9.71%)
Nov 09, 2016 8.130 8.380 7.800 8.340 50,041,631 -0.64(-7.13%)
Nov 08, 2016 9.010 9.350 8.980 8.980 23,156,038 -0.01(-0.11%)
Nov 07, 2016 8.770 9.020 8.720 8.990 17,356,118 +0.66(+7.92%)
Nov 04, 2016 8.440 8.760 8.295 8.330 18,822,407 -0.18(-2.12%)
Nov 03, 2016 8.420 8.660 8.370 8.510 16,667,799 +0.10(+1.19%)
Nov 02, 2016 8.270 8.505 8.260 8.410 15,461,812 +0.03(+0.36%)
Nov 01, 2016 8.720 8.750 8.280 8.380 20,039,380 -0.30(-3.46%)
Oct 31, 2016 8.720 8.780 8.620 8.680 10,491,158 -0.02(-0.23%)
Oct 28, 2016 8.980 9.075 8.580 8.700 16,868,214 -0.26(-2.90%)
Oct 27, 2016 9.110 9.170 8.720 8.960 13,471,066 -0.07(-0.78%)
Oct 26, 2016 9.020 9.080 8.980 9.030 12,869,355 -0.09(-0.99%)
Oct 25, 2016 9.220 9.220 9.090 9.120 9,833,890 -0.03(-0.33%)
Oct 24, 2016 9.250 9.250 9.040 9.150 8,994,953 +0.01(+0.11%)
Oct 21, 2016 8.950 9.270 8.940 9.140 14,105,176 +0.13(+1.44%)
Oct 20, 2016 8.800 9.010 8.760 9.010 12,637,813 +0.13(+1.46%)
Oct 19, 2016 8.800 8.970 8.690 8.880 12,547,565 +0.15(+1.72%)
Oct 18, 2016 8.630 8.820 8.610 8.730 9,918,001 +0.21(+2.46%)
Oct 17, 2016 8.410 8.555 8.390 8.520 5,437,634 +0.16(+1.91%)
Oct 14, 2016 8.550 8.595 8.340 8.360 7,594,235 -0.13(-1.53%)
Oct 13, 2016 8.170 8.500 8.110 8.490 14,758,704 +0.16(+1.92%)
Oct 12, 2016 8.280 8.400 8.180 8.330 8,205,404 -0.06(-0.72%)
Oct 11, 2016 8.450 8.580 8.390 8.390 15,169,547 -0.12(-1.41%)
Oct 10, 2016 8.380 8.530 8.250 8.510 11,880,957 +0.38(+4.67%)
Oct 07, 2016 8.190 8.200 7.970 8.130 9,130,544 -0.04(-0.49%)
Oct 06, 2016 8.010 8.200 7.990 8.170 5,839,985 +0.07(+0.86%)
Oct 05, 2016 7.980 8.150 7.930 8.100 4,865,259 +0.20(+2.53%)
Oct 04, 2016 7.970 7.980 7.840 7.900 10,307,270 -0.03(-0.38%)
Oct 03, 2016 7.840 8.040 7.830 7.930 7,684,384 -0.01(-0.13%)
Sep 30, 2016 8.230 8.310 7.910 7.940 14,598,842 -0.25(-3.05%)
Sep 29, 2016 8.090 8.330 8.020 8.190 18,872,187 +0.09(+1.11%)
Sep 28, 2016 7.950 8.100 7.780 8.100 16,315,017 +0.16(+2.02%)
Sep 27, 2016 7.630 7.960 7.590 7.940 10,671,892 +0.39(+5.17%)
Sep 26, 2016 7.730 7.745 7.550 7.550 10,192,765 -0.18(-2.33%)
Sep 23, 2016 7.710 7.840 7.640 7.730 7,114,543 -0.07(-0.90%)
Sep 22, 2016 7.610 7.850 7.570 7.800 14,794,748 +0.29(+3.86%)
Sep 21, 2016 7.480 7.510 7.270 7.510 8,290,225 +0.14(+1.90%)
Sep 20, 2016 7.410 7.430 7.300 7.370 6,003,606 +0.00(+0.00%)
Sep 19, 2016 7.440 7.520 7.315 7.370 7,764,465 +0.08(+1.10%)
Sep 16, 2016 7.460 7.480 7.260 7.290 8,922,141 -0.26(-3.44%)
Sep 15, 2016 7.550 7.620 7.460 7.550 7,702,474 -0.01(-0.13%)
Sep 14, 2016 7.660 7.690 7.490 7.560 11,237,193 -0.13(-1.69%)
Sep 13, 2016 7.840 7.855 7.630 7.690 13,092,422 -0.34(-4.23%)
Sep 12, 2016 7.750 8.070 7.660 8.030 16,974,902 +0.23(+2.95%)
Sep 09, 2016 8.200 8.200 7.640 7.800 19,850,944 -0.46(-5.57%)
Sep 08, 2016 8.410 8.423 8.220 8.260 8,404,818 -0.10(-1.20%)
Sep 07, 2016 8.460 8.595 8.260 8.360 11,171,497 -0.17(-1.99%)
Sep 06, 2016 8.570 8.610 8.480 8.530 9,728,865 +0.05(+0.59%)
Sep 02, 2016 8.440 8.480 8.480 8.480 8,538,100 +0.20(+2.42%)
Sep 01, 2016 8.310 8.435 8.260 8.280 8,887,403 -0.01(-0.12%)
Aug 31, 2016 8.250 8.340 8.100 8.290 12,042,825 -0.02(-0.24%)
Aug 30, 2016 8.400 8.445 8.190 8.310 12,709,130 -0.10(-1.19%)
Aug 29, 2016 8.530 8.530 8.320 8.410 9,574,197 +0.06(+0.72%)
Aug 26, 2016 8.230 8.470 8.060 8.350 27,534,649 +0.22(+2.71%)
Aug 25, 2016 8.360 8.420 8.060 8.130 13,696,004 -0.20(-2.40%)
Aug 24, 2016 8.430 8.440 8.270 8.330 8,830,720 -0.12(-1.42%)
Aug 23, 2016 8.670 8.760 8.400 8.450 15,338,482 -0.17(-1.97%)
Aug 22, 2016 8.570 8.650 8.520 8.620 8,940,716 -0.03(-0.35%)
Aug 19, 2016 8.560 8.700 8.460 8.650 13,427,039 -0.04(-0.46%)
Aug 18, 2016 8.820 8.820 8.640 8.690 11,433,070 -0.05(-0.57%)
Aug 17, 2016 8.750 8.770 8.545 8.740 13,650,578 -0.07(-0.79%)
Aug 16, 2016 8.900 8.960 8.705 8.810 13,625,475 -0.08(-0.90%)
Aug 15, 2016 8.840 9.090 8.790 8.890 21,450,481 +0.16(+1.83%)
Aug 12, 2016 8.670 8.810 8.630 8.730 19,065,751 +0.04(+0.46%)
Aug 11, 2016 8.370 8.720 8.370 8.690 24,935,797 +0.26(+3.08%)
Aug 10, 2016 8.210 8.490 8.130 8.430 23,117,889 +0.26(+3.18%)
Aug 09, 2016 7.960 8.180 7.910 8.170 16,018,211 +0.29(+3.68%)
Aug 08, 2016 7.860 8.040 7.775 7.880 9,755,184 +0.02(+0.25%)
Aug 05, 2016 7.630 7.900 7.560 7.860 15,431,765 +0.30(+3.97%)
Aug 04, 2016 7.490 7.700 7.490 7.560 9,274,581 +0.01(+0.13%)
Aug 03, 2016 7.330 7.550 7.300 7.550 11,200,621 +0.20(+2.72%)
Aug 02, 2016 7.570 7.610 7.240 7.350 10,228,275 -0.25(-3.29%)
Aug 01, 2016 7.620 7.685 7.510 7.600 11,066,016 -0.05(-0.65%)
Jul 29, 2016 7.420 7.670 7.380 7.650 11,829,644 +0.21(+2.82%)
Jul 28, 2016 7.090 7.480 7.090 7.440 17,593,127 +0.34(+4.79%)
Jul 27, 2016 7.180 7.540 7.090 7.100 31,183,357 +0.13(+1.87%)
Jul 26, 2016 6.920 6.980 6.840 6.970 7,822,051 +0.12(+1.75%)
Jul 25, 2016 6.830 6.880 6.765 6.850 7,176,919 -0.05(-0.72%)
Jul 22, 2016 6.780 6.910 6.780 6.900 6,305,704 +0.11(+1.62%)
Jul 21, 2016 6.930 6.970 6.790 6.790 7,936,740 -0.10(-1.45%)
Jul 20, 2016 6.780 6.970 6.700 6.890 16,384,747 +0.15(+2.23%)
Jul 19, 2016 7.000 7.030 6.730 6.740 10,654,731 -0.35(-4.94%)
Jul 18, 2016 6.740 7.100 6.740 7.090 16,718,473 +0.30(+4.42%)
Jul 15, 2016 6.760 6.790 6.730 6.790 7,836,265 +0.01(+0.15%)
Jul 14, 2016 6.760 6.840 6.740 6.780 10,719,082 +0.09(+1.35%)
Jul 13, 2016 6.820 6.840 6.650 6.690 15,512,894 -0.12(-1.76%)
Jul 12, 2016 6.640 6.810 6.630 6.810 14,556,592 +0.26(+3.97%)
Jul 11, 2016 6.350 6.560 6.340 6.550 16,124,713 +0.29(+4.63%)
Jul 08, 2016 6.170 6.290 6.050 6.260 8,814,402 +0.21(+3.47%)
Jul 07, 2016 5.900 6.100 5.870 6.050 10,498,183 +0.18(+3.07%)
Jul 06, 2016 5.730 5.880 5.730 5.870 7,021,421 +0.06(+1.03%)
Jul 05, 2016 5.905 5.950 5.760 5.810 12,636,876 -0.34(-5.53%)
Jul 01, 2016 6.160 6.150 6.150 6.150 7,046,000 -0.02(-0.32%)
Jun 30, 2016 5.960 6.190 5.810 6.170 17,704,754 +0.27(+4.58%)
Jun 29, 2016 5.820 6.000 5.770 5.900 15,669,673 +0.21(+3.69%)
Jun 28, 2016 5.710 5.775 5.570 5.690 12,433,587 +0.20(+3.64%)
Jun 27, 2016 5.800 5.860 5.490 5.490 16,097,341 -0.39(-6.63%)
Jun 24, 2016 5.960 6.200 5.850 5.880 31,743,392 -0.92(-13.53%)
Jun 23, 2016 6.700 6.805 6.665 6.800 7,704,303 +0.28(+4.29%)
Jun 22, 2016 6.490 6.560 6.450 6.520 8,500,232 +0.08(+1.24%)
Jun 21, 2016 6.550 6.610 6.425 6.440 6,691,184 -0.07(-1.08%)
Jun 20, 2016 6.520 6.615 6.490 6.510 11,513,438 +0.17(+2.68%)
Jun 17, 2016 6.260 6.365 6.240 6.340 6,398,509 +0.15(+2.42%)
Jun 16, 2016 6.050 6.210 5.955 6.190 8,632,285 +0.05(+0.81%)
Jun 15, 2016 5.980 6.210 5.930 6.140 8,887,988 +0.24(+4.07%)
Jun 14, 2016 6.110 6.175 5.890 5.900 10,393,855 -0.23(-3.75%)
Jun 13, 2016 6.170 6.250 6.100 6.130 8,628,504 -0.14(-2.23%)
Jun 10, 2016 6.500 6.500 6.265 6.270 9,349,223 -0.31(-4.71%)
Jun 09, 2016 6.780 6.790 6.580 6.580 8,872,412 -0.28(-4.08%)
Jun 08, 2016 6.730 6.970 6.710 6.860 20,371,993 +0.25(+3.78%)
Jun 07, 2016 6.370 6.635 6.340 6.610 12,904,530 +0.28(+4.42%)
Jun 06, 2016 6.450 6.480 6.300 6.330 7,176,723 -0.09(-1.40%)
Jun 03, 2016 6.250 6.440 6.175 6.420 12,012,547 +0.23(+3.72%)
Jun 02, 2016 6.260 6.360 6.135 6.190 10,229,912 -0.11(-1.75%)
Jun 01, 2016 6.310 6.340 6.200 6.300 8,497,680 -0.06(-0.94%)
May 31, 2016 6.460 6.574 6.300 6.360 7,088,625 -0.13(-2.00%)
May 27, 2016 6.590 6.490 6.490 6.490 7,766,300 -0.08(-1.22%)
May 26, 2016 6.640 6.670 6.520 6.570 8,388,796 -0.03(-0.45%)
May 25, 2016 6.550 6.690 6.540 6.600 8,102,824 +0.09(+1.38%)
May 24, 2016 6.540 6.550 6.410 6.510 8,356,734 +0.06(+0.93%)
May 23, 2016 6.460 6.545 6.380 6.450 6,935,734 -0.02(-0.31%)
May 20, 2016 6.510 6.570 6.420 6.470 5,270,305 +0.05(+0.78%)
May 19, 2016 6.400 6.510 6.300 6.420 8,531,494 -0.10(-1.53%)
May 18, 2016 6.540 6.730 6.450 6.520 9,803,536 -0.15(-2.25%)
May 17, 2016 6.630 6.750 6.540 6.670 9,598,664 +0.03(+0.45%)
May 16, 2016 6.700 6.815 6.620 6.640 8,819,641 +0.05(+0.76%)
May 13, 2016 6.770 6.885 6.590 6.590 7,248,505 -0.25(-3.65%)
May 12, 2016 7.030 7.045 6.790 6.840 8,043,895 -0.03(-0.44%)
May 11, 2016 6.980 7.090 6.850 6.870 4,626,809 -0.10(-1.43%)
May 10, 2016 6.810 6.990 6.785 6.970 10,762,174 +0.23(+3.41%)
May 09, 2016 6.760 6.820 6.460 6.740 11,221,431 -0.09(-1.32%)
May 06, 2016 6.770 6.890 6.650 6.830 9,515,115 +0.00(+0.00%)
May 05, 2016 7.070 7.070 6.790 6.830 11,627,987 -0.13(-1.87%)
May 04, 2016 6.970 7.120 6.800 6.960 15,355,327 -0.12(-1.69%)
May 03, 2016 7.270 7.360 7.000 7.080 13,105,131 -0.35(-4.71%)
May 02, 2016 7.470 7.575 7.410 7.430 7,947,034 -0.02(-0.27%)
Apr 29, 2016 7.530 7.530 7.320 7.450 9,787,295 -0.12(-1.59%)
Apr 28, 2016 7.510 7.730 7.470 7.570 10,019,919 +0.05(+0.66%)
Apr 27, 2016 7.340 7.550 7.300 7.520 10,424,432 +0.07(+0.94%)
Apr 26, 2016 7.430 7.470 7.350 7.450 14,227,000 +0.12(+1.64%)
Apr 25, 2016 7.600 7.600 7.290 7.330 10,806,710 -0.25(-3.30%)
Apr 22, 2016 7.510 7.660 7.510 7.580 10,796,540 +0.06(+0.80%)
Apr 21, 2016 7.680 7.810 7.455 7.520 15,040,230 -0.07(-0.92%)
Apr 20, 2016 7.580 7.650 7.480 7.590 9,445,588 +0.05(+0.66%)
Apr 19, 2016 7.500 7.620 7.410 7.540 6,684,015 +0.11(+1.48%)
Apr 18, 2016 7.280 7.470 7.250 7.430 6,641,527 +0.08(+1.09%)
Apr 15, 2016 7.160 7.390 7.160 7.350 11,569,936 +0.09(+1.24%)
Apr 14, 2016 7.350 7.400 7.250 7.260 6,377,972 -0.05(-0.68%)
Apr 13, 2016 7.300 7.330 7.140 7.310 10,040,469 +0.08(+1.11%)
Apr 12, 2016 7.060 7.240 7.060 7.230 8,933,767 +0.17(+2.41%)
Apr 11, 2016 7.050 7.180 7.026 7.060 6,569,414 +0.09(+1.29%)
Apr 08, 2016 7.000 7.085 6.945 6.970 6,406,830 +0.05(+0.72%)
Apr 07, 2016 6.960 7.090 6.850 6.920 8,944,068 -0.17(-2.40%)
Apr 06, 2016 7.000 7.140 6.940 7.090 8,231,998 +0.03(+0.42%)
Apr 05, 2016 7.030 7.130 6.940 7.060 8,614,632 -0.08(-1.12%)
Apr 04, 2016 7.240 7.270 7.050 7.140 6,443,769 -0.12(-1.65%)
Apr 01, 2016 7.140 7.305 7.065 7.260 7,219,653 -0.02(-0.27%)
Mar 31, 2016 7.260 7.430 7.220 7.280 11,999,420 +0.04(+0.55%)
Mar 30, 2016 7.170 7.300 7.150 7.240 10,932,648 +0.13(+1.83%)
Mar 29, 2016 7.010 7.170 6.895 7.110 11,044,864 +0.06(+0.85%)
Mar 28, 2016 7.000 7.060 6.895 7.050 8,134,999 +0.03(+0.43%)
Mar 24, 2016 6.720 7.020 7.020 7.020 12,510,800 +0.18(+2.63%)
Mar 23, 2016 7.150 7.150 6.730 6.840 13,025,549 -0.37(-5.13%)
Mar 22, 2016 7.090 7.210 6.950 7.210 11,782,868 +0.08(+1.12%)
Mar 21, 2016 6.940 7.200 6.910 7.130 15,205,474 +0.23(+3.33%)
Mar 18, 2016 6.600 6.950 6.560 6.900 21,550,123 +0.40(+6.15%)
Mar 17, 2016 6.310 6.540 6.160 6.500 14,155,030 +0.28(+4.50%)
Mar 16, 2016 5.950 6.220 5.890 6.220 13,298,569 +0.25(+4.19%)
Mar 15, 2016 5.970 6.100 5.880 5.970 10,794,843 -0.17(-2.77%)
Mar 14, 2016 6.040 6.180 5.995 6.140 9,412,327 +0.05(+0.82%)
Mar 11, 2016 6.170 6.290 6.060 6.090 8,039,380 -0.03(-0.49%)
Mar 10, 2016 6.130 6.190 5.965 6.120 9,291,479 +0.04(+0.66%)
Mar 09, 2016 6.100 6.190 6.040 6.080 13,031,363 +0.18(+3.05%)
Mar 08, 2016 6.130 6.150 5.900 5.900 13,629,534 -0.35(-5.60%)
Mar 07, 2016 5.950 6.300 5.910 6.250 14,027,576 +0.30(+5.04%)
Mar 04, 2016 5.950 6.100 5.915 5.950 16,396,800 +0.09(+1.54%)
Mar 03, 2016 5.830 5.920 5.730 5.860 9,700,588 -0.01(-0.17%)
Mar 02, 2016 5.800 5.970 5.780 5.870 11,484,050 +0.02(+0.34%)
Mar 01, 2016 5.590 5.860 5.560 5.850 12,252,516 +0.31(+5.60%)
Feb 29, 2016 5.440 5.560 5.380 5.540 8,396,288 +0.10(+1.84%)
Feb 26, 2016 5.480 5.720 5.380 5.440 9,278,799 -0.01(-0.18%)
Feb 25, 2016 5.420 5.480 5.285 5.450 8,371,636 +0.11(+2.06%)
Feb 24, 2016 5.140 5.400 5.030 5.340 11,691,271 +0.02(+0.38%)
Feb 23, 2016 5.390 5.550 5.290 5.320 9,906,317 -0.15(-2.74%)
Feb 22, 2016 5.220 5.470 5.200 5.470 13,629,925 +0.38(+7.47%)
Feb 19, 2016 5.040 5.140 4.930 5.090 9,274,660 +0.05(+0.99%)
Feb 18, 2016 5.290 5.300 4.950 5.040 16,127,536 -0.22(-4.18%)
Feb 17, 2016 4.770 5.345 4.750 5.260 33,639,626 +0.56(+11.91%)
Feb 16, 2016 4.720 4.760 4.590 4.700 8,984,555 +0.18(+3.98%)
Feb 12, 2016 4.260 4.520 4.520 4.520 16,647,100 +0.25(+5.85%)
Feb 11, 2016 4.300 4.380 4.080 4.270 16,692,511 -0.12(-2.73%)
Feb 10, 2016 4.430 4.585 4.340 4.390 15,306,263 -0.04(-0.90%)
Feb 09, 2016 4.440 4.680 4.320 4.430 21,987,961 -0.15(-3.28%)
Feb 08, 2016 4.910 4.910 4.520 4.580 19,635,892 -0.44(-8.76%)
Feb 05, 2016 5.150 5.250 4.990 5.020 17,363,751 -0.18(-3.46%)
Feb 04, 2016 4.780 5.415 4.780 5.200 29,723,381 +0.55(+11.83%)
Feb 03, 2016 4.430 4.670 4.140 4.650 18,437,720 +0.33(+7.64%)
Feb 02, 2016 4.390 4.490 4.260 4.320 15,869,981 -0.09(-2.04%)
Feb 01, 2016 4.410 4.480 4.260 4.410 12,799,052 -0.12(-2.65%)
Jan 29, 2016 4.390 4.570 4.300 4.530 21,258,395 +0.26(+6.09%)
Jan 28, 2016 4.270 4.380 4.090 4.270 17,126,527 +0.17(+4.15%)
Jan 27, 2016 4.120 4.260 4.020 4.100 15,986,901 -0.07(-1.68%)
Jan 26, 2016 4.090 4.170 3.870 4.170 11,759,989 +0.20(+5.04%)
Jan 25, 2016 4.300 4.309 3.970 3.970 10,220,212 -0.39(-8.94%)
Jan 22, 2016 4.400 4.580 4.290 4.360 10,627,172 +0.11(+2.59%)
Jan 21, 2016 3.960 4.320 3.920 4.250 16,269,630 +0.27(+6.78%)
Jan 20, 2016 3.940 4.020 3.640 3.980 18,034,800 -0.10(-2.45%)
Jan 19, 2016 4.360 4.390 4.020 4.080 13,287,691 -0.24(-5.56%)
Jan 15, 2016 4.450 4.320 4.320 4.320 23,044,900 -0.13(-2.92%)
Jan 14, 2016 4.280 4.490 4.200 4.450 11,680,062 +0.16(+3.73%)
Jan 13, 2016 4.560 4.630 4.260 4.290 15,739,723 -0.17(-3.81%)
Jan 12, 2016 4.420 4.505 4.320 4.460 12,534,457 +0.13(+3.00%)
Jan 11, 2016 4.380 4.450 4.260 4.330 11,459,842 +0.02(+0.46%)
Jan 08, 2016 4.740 4.750 4.300 4.310 22,353,330 -0.32(-6.91%)
Jan 07, 2016 4.980 5.010 4.600 4.630 18,759,956 -0.47(-9.22%)
Jan 06, 2016 5.090 5.220 5.020 5.100 11,757,519 -0.06(-1.16%)
Jan 05, 2016 5.220 5.290 5.120 5.160 12,741,594 -0.07(-1.34%)
Jan 04, 2016 5.410 5.450 5.230 5.230 10,113,917 -0.34(-6.10%)
Dec 31, 2015 5.260 5.570 5.570 5.570 5,815,100 +0.28(+5.29%)
Dec 30, 2015 5.350 5.390 5.290 5.290 3,655,602 -0.10(-1.86%)
Dec 29, 2015 5.470 5.530 5.390 5.390 3,166,078 -0.04(-0.74%)
Dec 28, 2015 5.330 5.560 5.330 5.430 5,216,798 -0.21(-3.72%)
Dec 24, 2015 5.690 5.640 5.640 5.640 3,305,200 -0.05(-0.88%)
Dec 23, 2015 5.310 5.690 5.290 5.690 13,215,451 +0.40(+7.56%)
Dec 22, 2015 5.160 5.340 5.140 5.290 11,887,620 +0.15(+2.92%)
Dec 21, 2015 5.400 5.400 5.110 5.140 11,977,462 -0.09(-1.72%)
Dec 18, 2015 5.310 5.340 5.190 5.230 17,186,438 -0.12(-2.24%)
Dec 17, 2015 5.370 5.420 5.290 5.350 19,437,909 +0.00(+0.00%)
Dec 16, 2015 5.230 5.380 5.120 5.350 19,069,496 +0.15(+2.88%)
Dec 15, 2015 5.110 5.250 5.110 5.200 12,719,211 +0.19(+3.79%)
Dec 14, 2015 5.100 5.145 4.950 5.010 18,658,918 -0.14(-2.72%)
Dec 11, 2015 5.440 5.440 5.140 5.150 32,022,859 -0.36(-6.53%)
Dec 10, 2015 5.510 5.615 5.500 5.510 17,252,648 -0.08(-1.43%)
Dec 09, 2015 5.520 5.660 5.510 5.590 12,440,402 +0.07(+1.27%)
Dec 08, 2015 5.680 5.680 5.470 5.520 18,689,884 -0.25(-4.33%)
Dec 07, 2015 5.950 5.950 5.740 5.770 17,466,010 -0.19(-3.19%)
Dec 04, 2015 5.930 6.010 5.850 5.960 14,149,690 -0.01(-0.17%)
Dec 03, 2015 6.120 6.140 5.920 5.970 13,358,395 -0.12(-1.97%)
Dec 02, 2015 6.220 6.300 6.080 6.090 16,613,003 -0.16(-2.56%)
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.