Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.350 -0.060 (-0.94%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.061 4.202 3.840 3.980 0 -0.24(-5.60%)
Feb 26, 2009 4.438 4.645 4.194 4.216 13,488,020 -0.18(-4.19%)
Feb 25, 2009 4.637 4.689 4.157 4.401 16,405,633 -0.24(-5.10%)
Feb 24, 2009 4.194 4.800 4.032 4.637 19,479,206 +0.47(+11.35%)
Feb 23, 2009 4.438 4.541 4.142 4.165 19,151,324 -0.27(-6.00%)
Feb 20, 2009 4.445 4.770 4.261 4.430 28,459,796 -0.29(-6.10%)
Feb 19, 2009 5.117 5.368 4.667 4.718 18,907,706 -0.41(-8.06%)
Feb 18, 2009 5.324 5.324 4.969 5.132 15,469,045 -0.07(-1.42%)
Feb 17, 2009 5.612 5.693 5.169 5.206 19,908,536 -0.77(-12.86%)
Feb 13, 2009 6.262 6.262 5.885 5.974 9,195,650 -0.12(-1.94%)
Feb 12, 2009 5.819 6.114 5.568 6.092 16,160,673 +0.20(+3.38%)
Feb 11, 2009 6.535 6.535 5.774 5.893 12,052,349 -0.24(-3.97%)
Feb 10, 2009 6.439 6.967 5.907 6.136 15,574,617 -0.42(-6.42%)
Feb 09, 2009 6.572 6.764 6.424 6.557 9,745,359 +0.19(+3.02%)
Feb 06, 2009 6.254 6.557 6.166 6.365 13,329,356 +0.27(+4.48%)
Feb 05, 2009 6.070 6.262 5.760 6.092 13,537,738 -0.02(-0.36%)
Feb 04, 2009 5.915 6.247 5.915 6.114 14,291,206 +0.19(+3.24%)
Feb 03, 2009 5.627 6.018 5.619 5.922 8,760,538 +0.30(+5.39%)
Feb 02, 2009 5.745 5.819 5.472 5.619 6,198,284 -0.13(-2.31%)
Jan 30, 2009 5.752 6.395 5.413 5.752 0 -0.14(-2.38%)
Jan 29, 2009 6.675 6.675 5.819 5.893 14,564,495 -0.68(-10.34%)
Jan 28, 2009 6.631 7.089 6.417 6.572 22,332,286 +0.34(+5.45%)
Jan 27, 2009 6.210 6.417 6.173 6.232 7,590,825 +0.08(+1.32%)
Jan 26, 2009 6.424 6.683 6.092 6.151 7,557,750 -0.13(-2.00%)
Jan 23, 2009 5.545 6.491 5.545 6.276 8,526,459 +0.04(+0.71%)
Jan 22, 2009 6.077 6.424 5.878 6.232 12,155,747 -0.28(-4.31%)
Jan 21, 2009 6.387 6.542 6.084 6.513 12,015,835 +0.29(+4.63%)
Jan 20, 2009 7.148 7.148 6.025 6.225 17,818,910 -0.97(-13.45%)
Jan 16, 2009 7.266 7.458 6.705 7.192 7,580,148 +0.20(+2.85%)
Jan 15, 2009 6.683 7.229 6.372 6.993 13,177,113 +0.16(+2.38%)
Jan 14, 2009 6.801 7.007 6.720 6.830 12,707,897 -0.35(-4.93%)
Jan 13, 2009 6.727 7.207 6.690 7.185 8,573,768 +0.26(+3.73%)
Jan 12, 2009 7.746 7.746 6.793 6.926 20,984,640 -0.75(-9.81%)
Jan 09, 2009 7.687 7.812 7.480 7.679 11,846,108 +0.08(+1.07%)
Jan 08, 2009 7.177 7.635 7.177 7.598 11,125,838 +0.21(+2.90%)
Jan 07, 2009 7.643 7.687 7.362 7.384 10,543,142 -0.41(-5.21%)
Jan 06, 2009 7.908 7.953 7.628 7.790 19,220,564 +0.10(+1.34%)
Jan 05, 2009 7.480 7.790 7.318 7.687 15,617,632 +0.31(+4.20%)
Jan 02, 2009 6.756 7.465 6.756 7.377 0 +0.63(+9.30%)
Jan 01, 2009 6.409 6.941 6.409 6.749 0 +0.00(+0.00%)
Dec 31, 2008 6.409 6.941 6.409 6.749 7,535,669 +0.01(+0.11%)
Dec 30, 2008 6.764 6.793 6.528 6.742 5,826,622 +0.05(+0.77%)
Dec 29, 2008 6.638 6.867 6.550 6.690 10,609,307 +0.07(+1.12%)
Dec 26, 2008 6.520 6.646 6.232 6.616 4,312,738 +0.12(+1.82%)
Dec 24, 2008 6.638 6.720 6.454 6.498 3,699,156 -0.17(-2.55%)
Dec 23, 2008 6.875 7.340 6.646 6.668 19,567,096 +0.30(+4.63%)
Dec 22, 2008 6.948 6.985 6.276 6.372 11,267,882 -0.46(-6.70%)
Dec 19, 2008 7.273 7.421 6.749 6.830 11,828,630 -0.44(-6.09%)
Dec 18, 2008 7.679 7.739 7.103 7.273 17,616,796 -0.07(-0.91%)
Dec 17, 2008 6.889 7.569 6.660 7.340 22,078,980 +0.34(+4.85%)
Dec 16, 2008 5.811 7.037 5.686 7.000 19,158,134 +1.03(+17.33%)
Dec 15, 2008 6.107 6.321 5.789 5.966 7,574,678 -0.06(-0.98%)
Dec 12, 2008 5.929 6.173 5.538 6.025 0 -0.35(-5.45%)
Dec 11, 2008 7.517 7.554 5.981 6.372 31,673,776 -1.46(-18.66%)
Dec 10, 2008 7.532 8.381 7.384 7.835 25,238,618 +0.52(+7.06%)
Dec 09, 2008 6.816 8.130 6.579 7.318 31,968,420 +0.38(+5.43%)
Dec 08, 2008 6.040 7.067 5.827 6.941 22,492,122 +1.53(+28.24%)
Dec 05, 2008 4.940 5.486 4.844 5.413 7,954,938 +0.34(+6.70%)
Dec 04, 2008 4.984 5.405 4.807 5.073 10,099,590 +0.11(+2.23%)
Dec 03, 2008 4.977 5.161 4.578 4.962 10,634,205 +0.12(+2.44%)
Dec 02, 2008 4.504 4.903 4.504 4.844 8,075,583 +0.38(+8.43%)
Dec 01, 2008 4.866 5.088 4.430 4.467 8,455,419 -0.66(-12.95%)
Nov 28, 2008 4.977 5.435 4.800 5.132 5,665,666 +0.26(+5.30%)
Nov 26, 2008 3.899 4.955 3.677 4.873 17,029,010 +1.11(+29.67%)
Nov 25, 2008 3.530 3.891 3.471 3.759 9,864,754 +0.37(+10.89%)
Nov 24, 2008 3.138 3.530 3.138 3.389 10,056,072 +0.36(+11.95%)
Nov 21, 2008 3.175 3.345 2.961 3.027 7,833,905 -0.14(-4.43%)
Nov 20, 2008 3.670 3.670 3.064 3.168 11,939,317 -0.21(-6.33%)
Nov 19, 2008 3.419 3.544 3.360 3.382 7,731,772 -0.13(-3.58%)
Nov 18, 2008 3.677 3.803 3.367 3.507 9,863,069 -0.18(-5.00%)
Nov 17, 2008 3.869 3.877 3.530 3.692 7,622,863 -0.10(-2.72%)
Nov 14, 2008 4.135 4.135 3.685 3.795 0 -0.36(-8.70%)
Nov 13, 2008 4.179 4.253 3.648 4.157 16,397,939 -0.07(-1.57%)
Nov 12, 2008 4.903 4.903 4.157 4.224 8,488,137 -0.37(-8.04%)
Nov 11, 2008 4.837 4.925 4.519 4.593 7,958,428 -0.35(-7.03%)
Nov 10, 2008 5.353 5.516 4.800 4.940 4,616,939 -0.23(-4.43%)
Nov 07, 2008 5.368 5.509 4.955 5.169 6,690,807 -0.09(-1.69%)
Nov 06, 2008 5.427 5.641 5.191 5.257 9,747,576 -0.30(-5.32%)
Nov 05, 2008 5.907 5.952 5.553 5.553 7,224,749 -0.44(-7.39%)
Nov 04, 2008 5.907 6.409 5.907 5.996 10,138,838 +0.18(+3.18%)
Nov 03, 2008 5.612 5.907 5.538 5.811 5,278,231 +0.23(+4.10%)
Oct 31, 2008 5.501 5.782 5.302 5.582 6,962,663 +0.11(+2.02%)
Oct 30, 2008 5.575 5.575 5.265 5.472 10,478,608 +0.32(+6.31%)
Oct 29, 2008 4.844 5.516 4.696 5.147 10,846,038 +0.35(+7.40%)
Oct 28, 2008 4.445 4.807 4.261 4.792 7,839,151 +0.52(+12.28%)
Oct 27, 2008 4.327 4.490 4.216 4.268 9,173,950 -0.19(-4.30%)
Oct 24, 2008 4.467 4.755 4.305 4.460 8,389,507 -0.55(-11.05%)
Oct 23, 2008 5.051 5.161 4.586 5.014 13,920,985 +0.01(+0.30%)
Oct 22, 2008 5.206 5.353 4.844 4.999 11,708,042 -0.64(-11.27%)
Oct 21, 2008 5.678 5.900 5.472 5.634 8,440,583 -0.20(-3.42%)
Oct 20, 2008 5.649 5.937 5.538 5.833 6,213,925 +0.32(+5.76%)
Oct 17, 2008 5.139 5.760 5.073 5.516 0 +0.32(+6.26%)
Oct 16, 2008 6.107 6.107 4.814 5.191 16,883,788 -0.50(-8.82%)
Oct 15, 2008 6.350 6.587 5.538 5.693 13,004,664 -0.93(-14.05%)
Oct 14, 2008 6.690 7.207 6.321 6.624 24,818,422 +0.49(+8.07%)
Oct 13, 2008 5.974 6.129 5.486 6.129 15,607,233 +0.89(+16.90%)
Oct 10, 2008 5.324 5.907 3.323 5.243 51,480,964 -0.79(-13.10%)
Oct 09, 2008 7.591 7.864 5.833 6.033 38,603,996 -1.44(-19.27%)
Oct 08, 2008 7.295 8.543 7.022 7.473 16,710,670 -0.80(-9.72%)
Oct 07, 2008 8.861 8.994 7.927 8.278 15,364,459 -0.41(-4.76%)
Oct 06, 2008 9.489 9.585 8.049 8.691 23,745,484 -1.35(-13.46%)
Oct 03, 2008 11.24 11.43 10.04 10.04 0 -1.03(-9.33%)
Oct 02, 2008 12.12 12.12 10.92 11.08 13,664,273 -1.04(-8.59%)
Oct 01, 2008 12.91 12.91 12.07 12.12 9,003,947 -0.60(-4.70%)
Sep 30, 2008 11.96 12.75 11.96 12.72 11,024,267 +0.81(+6.82%)
Sep 29, 2008 13.02 13.11 11.74 11.90 10,377,852 -1.42(-10.64%)
Sep 26, 2008 13.15 13.47 13.02 13.32 0 -0.26(-1.90%)
Sep 25, 2008 13.28 13.76 13.08 13.58 9,182,822 +0.27(+2.00%)
Sep 24, 2008 13.30 13.69 13.11 13.31 5,230,177 -0.02(-0.17%)
Sep 23, 2008 14.10 14.13 13.28 13.34 7,080,236 -0.76(-5.40%)
Sep 22, 2008 14.41 14.51 13.90 14.10 10,643,658 -0.44(-3.05%)
Sep 19, 2008 14.54 15.66 13.88 14.54 0 +1.90(+15.01%)
Sep 18, 2008 12.72 14.58 12.03 12.64 18,381,292 +0.06(+0.47%)
Sep 17, 2008 13.30 13.37 12.51 12.58 15,194,270 -0.95(-7.04%)
Sep 16, 2008 12.67 13.62 12.32 13.54 15,117,657 +0.72(+5.59%)
Sep 15, 2008 13.53 13.53 12.66 12.82 13,885,896 -0.99(-7.17%)
Sep 12, 2008 14.21 14.21 13.38 13.81 25,335,546 -1.07(-7.20%)
Sep 11, 2008 14.78 14.95 14.49 14.88 9,400,959 -0.22(-1.47%)
Sep 10, 2008 15.14 15.30 14.81 15.10 8,383,552 +0.02(+0.15%)
Sep 09, 2008 15.73 15.88 15.04 15.08 16,622,804 -0.64(-4.09%)
Sep 08, 2008 15.51 15.85 15.17 15.72 16,388,301 +0.73(+4.88%)
Sep 05, 2008 14.78 15.11 14.63 14.99 0 +0.05(+0.35%)
Sep 04, 2008 15.32 15.58 14.77 14.94 7,505,620 -0.53(-3.44%)
Sep 03, 2008 15.43 15.69 15.17 15.47 6,689,304 +0.05(+0.34%)
Sep 02, 2008 14.95 15.49 14.95 15.42 14,187,628 +0.61(+4.14%)
Aug 29, 2008 14.86 15.07 14.78 14.81 0 -0.06(-0.40%)
Aug 28, 2008 14.78 14.95 14.63 14.86 5,540,225 +0.13(+0.85%)
Aug 27, 2008 14.65 14.84 13.93 14.74 6,758,402 +0.07(+0.45%)
Aug 26, 2008 15.08 15.08 14.36 14.67 9,231,926 -0.30(-1.97%)
Aug 25, 2008 15.27 15.27 14.86 14.97 3,421,387 -0.26(-1.70%)
Aug 22, 2008 15.14 15.31 15.02 15.23 0 +0.16(+1.03%)
Aug 21, 2008 15.00 15.27 14.90 15.07 5,956,411 -0.27(-1.78%)
Aug 20, 2008 15.13 15.43 15.09 15.34 4,485,968 +0.10(+0.63%)
Aug 19, 2008 15.50 15.50 15.03 15.25 9,508,864 -0.41(-2.59%)
Aug 18, 2008 16.14 16.30 15.54 15.65 4,722,991 -0.40(-2.48%)
Aug 15, 2008 16.20 16.30 15.80 16.05 0 +0.04(+0.23%)
Aug 14, 2008 16.05 16.07 15.65 16.02 5,230,385 -0.01(-0.05%)
Aug 13, 2008 16.17 16.17 15.74 16.02 5,693,448 -0.24(-1.45%)
Aug 12, 2008 16.19 16.30 15.97 16.26 8,829,888 +0.17(+1.06%)
Aug 11, 2008 15.69 16.41 15.69 16.09 13,480,940 +0.34(+2.16%)
Aug 08, 2008 15.75 15.85 15.26 15.75 10,680,778 +0.11(+0.71%)
Aug 07, 2008 15.93 16.16 15.54 15.64 7,401,361 -0.47(-2.93%)
Aug 06, 2008 15.94 16.21 15.72 16.11 5,495,152 -0.02(-0.14%)
Aug 05, 2008 15.10 16.14 15.10 16.13 14,447,911 +1.14(+7.58%)
Aug 04, 2008 15.11 15.64 14.91 15.00 7,846,259 -0.02(-0.15%)
Aug 01, 2008 15.79 15.79 14.77 15.02 17,427,192 -0.68(-4.33%)
Jul 31, 2008 15.95 16.10 15.47 15.70 13,914,317 -0.41(-2.57%)
Jul 30, 2008 16.30 16.41 15.81 16.11 13,529,833 -0.44(-2.68%)
Jul 29, 2008 16.56 16.66 15.95 16.56 6,617,616 +0.50(+3.13%)
Jul 28, 2008 16.74 16.74 15.88 16.05 7,069,895 -0.30(-1.85%)
Jul 25, 2008 16.29 16.73 16.14 16.36 5,604,623 +0.05(+0.32%)
Jul 24, 2008 17.54 17.60 16.23 16.30 12,553,588 -0.81(-4.75%)
Jul 23, 2008 17.06 18.79 16.82 17.12 20,557,974 -0.08(-0.47%)
Jul 22, 2008 16.29 17.24 16.25 17.20 11,734,917 +0.64(+3.83%)
Jul 21, 2008 16.50 17.13 16.49 16.56 5,280,875 -0.13(-0.75%)
Jul 18, 2008 16.84 16.94 16.53 16.69 6,855,745 +0.00(+0.00%)
Jul 17, 2008 16.34 16.94 16.19 16.69 12,566,134 +0.66(+4.10%)
Jul 16, 2008 15.71 16.17 15.37 16.03 10,294,020 +0.32(+2.07%)
Jul 15, 2008 15.92 16.10 15.19 15.71 11,723,706 -0.38(-2.39%)
Jul 14, 2008 16.78 16.83 15.99 16.09 8,078,729 -0.32(-1.98%)
Jul 11, 2008 16.94 16.94 16.07 16.41 11,718,115 -0.60(-3.52%)
Jul 10, 2008 17.53 17.53 16.70 17.01 9,839,803 -0.32(-1.83%)
Jul 09, 2008 17.57 18.04 17.23 17.33 8,785,371 -0.06(-0.34%)
Jul 08, 2008 16.98 17.53 16.58 17.39 9,803,634 +0.47(+2.75%)
Jul 07, 2008 17.29 17.44 16.50 16.92 11,020,552 -0.30(-1.76%)
Jul 04, 2008 16.99 17.40 16.85 17.23 4,949,314 +0.00(+0.00%)
Jul 03, 2008 16.99 17.40 16.85 17.23 4,949,314 +0.28(+1.66%)
Jul 02, 2008 17.75 17.81 16.81 16.95 10,080,548 -0.80(-4.53%)
Jul 01, 2008 18.08 18.08 17.37 17.75 11,043,964 -0.49(-2.67%)
Jun 30, 2008 18.16 18.40 17.98 18.24 6,464,812 +0.08(+0.45%)
Jun 27, 2008 18.08 18.31 17.97 18.16 13,281,060 +0.21(+1.15%)
Jun 26, 2008 18.13 18.13 17.64 17.95 11,488,047 -0.42(-2.29%)
Jun 25, 2008 17.85 18.62 17.73 18.37 9,566,858 +0.66(+3.75%)
Jun 24, 2008 17.93 18.12 17.35 17.71 6,379,460 +0.13(+0.76%)
Jun 23, 2008 17.98 17.98 17.32 17.57 5,674,477 -0.09(-0.50%)
Jun 20, 2008 17.88 17.88 17.24 17.66 10,381,491 -0.32(-1.77%)
Jun 19, 2008 18.28 18.28 17.69 17.98 13,881,400 -0.02(-0.12%)
Jun 18, 2008 18.90 18.90 17.73 18.00 18,218,046 -0.83(-4.43%)
Jun 17, 2008 19.80 19.82 18.73 18.84 9,225,561 -0.16(-0.85%)
Jun 16, 2008 19.19 19.29 18.85 19.00 4,105,834 -0.01(-0.08%)
Jun 13, 2008 19.46 19.46 18.67 19.01 7,270,749 -0.07(-0.39%)
Jun 12, 2008 18.86 19.60 18.86 19.09 8,353,052 +0.13(+0.70%)
Jun 11, 2008 19.48 19.73 18.95 18.95 8,651,483 -0.80(-4.04%)
Jun 10, 2008 19.75 20.00 19.38 19.75 5,296,983 -0.41(-2.01%)
Jun 09, 2008 20.68 20.83 19.86 20.16 8,189,181 -0.53(-2.57%)
Jun 06, 2008 21.35 21.35 20.54 20.69 8,050,112 -0.68(-3.18%)
Jun 05, 2008 21.14 21.49 21.04 21.37 5,380,007 +0.25(+1.19%)
Jun 04, 2008 20.86 21.55 20.68 21.12 7,822,338 +0.32(+1.53%)
Jun 03, 2008 20.48 21.12 20.48 20.80 4,911,981 +0.16(+0.75%)
Jun 02, 2008 20.87 21.00 20.38 20.65 7,596,283 -0.35(-1.69%)
May 30, 2008 21.41 21.44 20.94 21.00 6,247,771 -0.21(-1.01%)
May 29, 2008 21.60 21.81 21.12 21.21 9,056,403 -0.79(-3.59%)
May 28, 2008 22.33 22.43 21.55 22.00 9,887,699 -0.64(-2.84%)
May 27, 2008 22.83 22.85 22.34 22.65 3,868,802 -0.10(-0.45%)
May 26, 2008 22.88 22.93 22.41 22.75 0 +0.00(+0.00%)
May 23, 2008 22.88 22.93 22.41 22.75 4,311,544 -0.30(-1.31%)
May 22, 2008 23.03 23.10 22.73 23.05 3,911,008 +0.27(+1.20%)
May 21, 2008 23.33 23.46 22.71 22.78 6,988,417 -0.30(-1.31%)
May 20, 2008 23.33 23.48 22.74 23.08 6,161,385 -0.45(-1.91%)
May 19, 2008 22.97 24.08 22.85 23.53 12,789,269 +0.80(+3.54%)
May 16, 2008 22.00 22.85 21.91 22.73 9,013,443 +0.89(+4.09%)
May 15, 2008 21.64 21.93 21.38 21.83 5,341,468 +0.49(+2.32%)
May 14, 2008 21.02 21.74 21.01 21.34 7,769,468 +0.29(+1.37%)
May 13, 2008 21.24 21.24 20.85 21.05 4,785,083 +0.06(+0.28%)
May 12, 2008 21.30 21.30 20.73 20.99 5,699,033 -0.06(-0.28%)
May 09, 2008 21.02 21.13 20.79 21.05 2,510,694 +0.05(+0.25%)
May 08, 2008 21.04 21.33 20.57 21.00 5,569,881 +0.23(+1.10%)
May 07, 2008 21.49 21.60 20.70 20.77 8,000,293 -0.72(-3.33%)
May 06, 2008 20.82 21.76 20.60 21.49 9,240,048 +0.27(+1.29%)
May 05, 2008 20.83 21.31 20.62 21.21 7,720,873 +0.54(+2.61%)
May 02, 2008 20.92 20.93 20.43 20.68 5,348,590 +0.09(+0.43%)
May 01, 2008 20.62 20.91 20.14 20.59 5,087,179 +0.17(+0.83%)
Apr 30, 2008 20.26 20.88 20.24 20.42 5,651,625 +0.25(+1.25%)
Apr 29, 2008 20.48 20.48 20.06 20.17 5,551,808 -0.33(-1.62%)
Apr 28, 2008 20.68 20.93 20.40 20.50 6,785,440 -0.20(-0.96%)
Apr 25, 2008 20.66 20.93 19.94 20.70 4,505,502 +0.32(+1.56%)
Apr 24, 2008 19.94 20.68 19.76 20.38 5,280,454 +0.48(+2.41%)
Apr 23, 2008 20.67 20.67 19.72 19.90 5,963,774 -0.66(-3.20%)
Apr 22, 2008 20.37 20.86 20.12 20.56 7,631,088 +0.34(+1.68%)
Apr 21, 2008 19.72 20.32 19.72 20.22 6,517,994 +0.48(+2.43%)
Apr 18, 2008 19.52 19.98 19.52 19.74 6,010,262 +0.38(+1.98%)
Apr 17, 2008 19.14 19.49 19.09 19.35 4,906,811 +0.11(+0.58%)
Apr 16, 2008 19.24 19.57 18.98 19.24 5,077,761 +0.21(+1.09%)
Apr 15, 2008 18.95 19.14 18.84 19.04 4,212,314 +0.09(+0.47%)
Apr 14, 2008 19.27 19.27 18.76 18.95 5,405,042 -0.28(-1.46%)
Apr 11, 2008 19.56 19.87 19.15 19.23 4,333,165 -0.52(-2.65%)
Apr 10, 2008 19.76 19.76 19.21 19.75 4,916,269 +0.24(+1.25%)
Apr 09, 2008 19.68 20.03 19.43 19.51 3,902,865 -0.41(-2.08%)
Apr 08, 2008 19.76 20.17 19.72 19.92 5,205,214 -0.28(-1.39%)
Apr 07, 2008 19.85 20.57 19.52 20.20 12,094,951 +0.77(+3.95%)
Apr 04, 2008 19.76 20.10 19.33 19.43 9,079,838 -0.86(-4.22%)
Apr 03, 2008 20.08 20.31 19.86 20.29 4,994,351 -0.01(-0.07%)
Apr 02, 2008 20.68 20.68 19.90 20.31 6,764,583 -0.03(-0.15%)
Apr 01, 2008 19.82 20.42 19.46 20.34 11,256,395 +1.05(+5.44%)
Mar 31, 2008 19.12 19.63 18.76 19.29 7,294,642 +0.18(+0.93%)
Mar 28, 2008 19.79 19.99 19.01 19.11 9,673,289 -0.66(-3.36%)
Mar 27, 2008 19.94 20.17 19.75 19.77 5,760,510 +0.01(+0.04%)
Mar 26, 2008 20.23 20.23 19.64 19.77 4,447,165 -0.27(-1.33%)
Mar 25, 2008 19.64 20.04 19.49 20.03 5,604,085 +0.38(+1.92%)
Mar 24, 2008 18.84 19.86 18.84 19.66 10,381,250 +1.03(+5.51%)
Mar 21, 2008 18.62 18.68 18.10 18.63 6,314,820 +0.00(+0.00%)
Mar 20, 2008 18.62 18.68 18.10 18.63 6,280,963 +0.34(+1.86%)
Mar 19, 2008 19.21 19.32 18.19 18.29 8,690,627 -0.85(-4.44%)
Mar 18, 2008 18.45 19.20 18.42 19.14 11,318,361 +1.28(+7.20%)
Mar 17, 2008 18.46 18.57 17.04 17.85 13,140,983 -1.40(-7.29%)
Mar 14, 2008 20.38 20.38 18.69 19.26 21,399,012 -1.57(-7.52%)
Mar 13, 2008 19.58 20.90 19.57 20.82 9,764,347 +0.81(+4.06%)
Mar 12, 2008 19.93 20.36 19.65 20.01 10,089,888 +0.30(+1.50%)
Mar 11, 2008 19.20 19.79 18.98 19.72 9,377,053 +1.15(+6.21%)
Mar 10, 2008 19.07 19.15 18.34 18.56 6,312,402 -0.01(-0.04%)
Mar 07, 2008 18.90 18.98 18.33 18.57 9,580,282 -0.39(-2.06%)
Mar 06, 2008 20.15 20.15 18.93 18.96 7,489,394 -1.02(-5.10%)
Mar 05, 2008 19.74 20.31 19.74 19.98 8,549,042 +0.06(+0.30%)
Mar 04, 2008 19.95 20.30 19.64 19.92 7,450,426 -0.30(-1.46%)
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.