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 )

6.500 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 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 26, 2010 7.303 7.380 7.242 7.342 11,292,971 +0.04(+0.53%)
Feb 25, 2010 7.150 7.303 7.088 7.303 11,793,174 +0.01(+0.11%)
Feb 24, 2010 7.303 7.380 7.257 7.295 5,438,064 -0.01(-0.11%)
Feb 23, 2010 7.518 7.518 7.219 7.303 15,356,844 -0.19(-2.56%)
Feb 22, 2010 7.549 7.587 7.457 7.495 5,753,560 -0.01(-0.10%)
Feb 19, 2010 7.249 7.503 7.219 7.503 8,937,286 +0.19(+2.63%)
Feb 18, 2010 7.365 7.418 7.257 7.311 14,727,509 -0.13(-1.75%)
Feb 17, 2010 7.549 7.603 7.403 7.441 7,936,076 -0.05(-0.62%)
Feb 16, 2010 7.480 7.572 7.388 7.487 8,891,962 +0.18(+2.42%)
Feb 12, 2010 7.242 7.311 7.311 7.311 7,737,018 -0.04(-0.52%)
Feb 11, 2010 7.280 7.403 7.203 7.349 8,032,067 +0.05(+0.74%)
Feb 10, 2010 7.280 7.349 7.119 7.295 10,348,700 +0.05(+0.64%)
Feb 09, 2010 7.395 7.495 7.188 7.249 21,710,632 +0.08(+1.07%)
Feb 08, 2010 7.096 7.457 7.042 7.173 13,525,621 -0.01(-0.11%)
Feb 05, 2010 6.835 7.211 6.781 7.180 31,147,630 +0.28(+4.12%)
Feb 04, 2010 7.188 7.211 6.873 6.896 13,651,602 -0.40(-5.47%)
Feb 03, 2010 7.380 7.380 7.150 7.295 10,887,722 -0.03(-0.42%)
Feb 02, 2010 7.495 7.603 7.311 7.326 12,109,844 +0.09(+1.27%)
Feb 01, 2010 7.211 7.380 7.088 7.234 12,375,909 +0.18(+2.50%)
Jan 29, 2010 7.326 7.372 6.965 7.057 21,344,594 -0.55(-7.17%)
Jan 28, 2010 7.603 7.656 7.518 7.603 27,874,318 +0.00(+0.00%)
Jan 27, 2010 7.810 7.825 7.127 7.603 63,999,728 -0.64(-7.74%)
Jan 26, 2010 7.964 8.386 7.833 8.240 11,893,762 +0.27(+3.37%)
Jan 25, 2010 8.294 8.348 7.948 7.971 13,191,842 -0.13(-1.61%)
Jan 22, 2010 8.378 8.493 8.048 8.102 21,931,416 -0.36(-4.27%)
Jan 21, 2010 8.916 8.985 8.440 8.463 22,425,540 -0.44(-4.92%)
Jan 20, 2010 9.031 9.116 8.824 8.900 8,454,156 -0.28(-3.01%)
Jan 19, 2010 9.108 9.185 8.947 9.177 7,760,650 +0.15(+1.70%)
Jan 15, 2010 9.146 9.023 9.023 9.023 12,591,406 -0.15(-1.67%)
Jan 14, 2010 9.331 9.384 8.977 9.177 14,564,491 -0.10(-1.08%)
Jan 13, 2010 9.269 9.331 9.123 9.277 8,524,466 -0.05(-0.49%)
Jan 12, 2010 9.392 9.423 9.254 9.323 5,284,059 -0.22(-2.33%)
Jan 11, 2010 9.530 9.638 9.323 9.546 10,329,611 +0.02(+0.16%)
Jan 08, 2010 9.576 9.592 9.469 9.530 4,242,126 -0.04(-0.40%)
Jan 07, 2010 9.346 9.638 9.346 9.569 6,576,650 +0.07(+0.73%)
Jan 06, 2010 9.546 9.645 9.400 9.499 8,692,369 -0.03(-0.32%)
Jan 05, 2010 9.553 9.661 9.384 9.530 9,297,111 +0.07(+0.73%)
Jan 04, 2010 9.407 9.492 9.254 9.461 11,812,200 +0.38(+4.23%)
Dec 31, 2009 9.146 9.077 9.077 9.077 4,093,525 -0.14(-1.50%)
Dec 30, 2009 9.016 9.300 9.016 9.215 5,094,490 -0.12(-1.23%)
Dec 29, 2009 9.131 9.423 9.108 9.331 8,897,685 +0.17(+1.84%)
Dec 28, 2009 9.223 9.369 9.108 9.162 6,522,662 -0.06(-0.67%)
Dec 24, 2009 9.215 9.261 9.146 9.223 5,204,399 +0.05(+0.50%)
Dec 23, 2009 9.116 9.269 9.108 9.177 16,446,887 +0.01(+0.08%)
Dec 22, 2009 9.031 9.215 9.000 9.169 9,790,812 +0.18(+2.05%)
Dec 21, 2009 8.924 9.091 8.862 8.985 5,279,601 +0.07(+0.78%)
Dec 18, 2009 8.977 8.977 8.708 8.916 11,021,498 +0.12(+1.31%)
Dec 17, 2009 8.747 8.893 8.662 8.801 8,424,821 -0.10(-1.12%)
Dec 16, 2009 8.770 8.947 8.732 8.900 10,444,547 +0.15(+1.76%)
Dec 15, 2009 8.616 8.870 8.578 8.747 8,536,605 +0.04(+0.44%)
Dec 14, 2009 8.755 8.778 8.670 8.708 7,316,399 +0.05(+0.62%)
Dec 11, 2009 8.785 8.785 8.563 8.655 7,043,387 +0.15(+1.71%)
Dec 10, 2009 8.593 8.639 8.478 8.509 7,907,744 +0.15(+1.84%)
Dec 09, 2009 8.455 8.486 8.263 8.355 12,350,522 -0.07(-0.82%)
Dec 08, 2009 8.632 8.670 8.348 8.424 7,443,695 -0.31(-3.52%)
Dec 07, 2009 8.724 8.847 8.685 8.732 8,743,482 -0.14(-1.56%)
Dec 04, 2009 8.916 9.100 8.639 8.870 8,650,371 +0.18(+2.03%)
Dec 03, 2009 8.732 8.893 8.655 8.693 11,828,313 -0.08(-0.96%)
Dec 02, 2009 8.778 8.954 8.724 8.778 10,266,828 -0.05(-0.52%)
Dec 01, 2009 8.816 8.931 8.739 8.824 12,372,335 +0.15(+1.77%)
Nov 30, 2009 8.447 8.708 8.301 8.670 10,938,189 +0.24(+2.82%)
Nov 27, 2009 8.102 8.494 8.093 8.432 8,730,768 -0.19(-2.23%)
Nov 25, 2009 8.593 8.678 8.570 8.624 5,846,427 +0.06(+0.72%)
Nov 24, 2009 8.708 8.716 8.518 8.563 10,228,033 -0.15(-1.68%)
Nov 23, 2009 8.678 8.785 8.593 8.708 10,671,080 +0.19(+2.25%)
Nov 20, 2009 8.501 8.563 8.409 8.517 7,647,383 -0.07(-0.81%)
Nov 19, 2009 8.785 8.808 8.447 8.586 17,960,262 -0.31(-3.54%)
Nov 18, 2009 9.023 9.062 8.824 8.900 12,301,275 -0.11(-1.19%)
Nov 17, 2009 9.031 9.158 8.916 9.008 14,974,994 -0.20(-2.17%)
Nov 16, 2009 9.139 9.246 9.039 9.208 16,331,702 +0.32(+3.63%)
Nov 13, 2009 8.693 8.977 8.678 8.885 7,490,740 +0.15(+1.76%)
Nov 12, 2009 9.062 9.185 8.632 8.732 10,038,662 -0.39(-4.29%)
Nov 11, 2009 9.023 9.238 8.962 9.123 14,069,052 +0.25(+2.77%)
Nov 10, 2009 8.993 9.139 8.755 8.877 15,706,734 -0.17(-1.87%)
Nov 09, 2009 8.540 9.169 8.540 9.046 11,489,957 +0.58(+6.80%)
Nov 06, 2009 8.156 8.570 8.156 8.470 9,085,853 +0.13(+1.57%)
Nov 05, 2009 8.501 8.601 8.294 8.340 12,467,494 -0.05(-0.64%)
Nov 04, 2009 8.186 8.724 8.186 8.394 25,188,480 +0.25(+3.02%)
Nov 03, 2009 7.772 8.217 7.764 8.148 15,126,035 +0.22(+2.71%)
Nov 02, 2009 7.956 8.332 7.699 7.933 16,462,428 -0.04(-0.48%)
Oct 30, 2009 8.171 8.509 7.879 7.971 26,647,878 -0.65(-7.49%)
Oct 29, 2009 8.171 8.693 8.148 8.616 16,747,439 +0.56(+6.96%)
Oct 28, 2009 8.432 8.463 7.787 8.056 40,424,380 -0.65(-7.41%)
Oct 27, 2009 9.139 9.162 8.639 8.701 23,836,534 -0.44(-4.79%)
Oct 26, 2009 9.722 10.11 9.069 9.139 29,731,834 -0.67(-6.81%)
Oct 23, 2009 9.822 9.830 9.599 9.807 14,763,552 -0.30(-2.96%)
Oct 22, 2009 10.16 10.25 9.983 10.11 13,547,842 -0.05(-0.53%)
Oct 21, 2009 10.24 10.37 10.08 10.16 11,502,661 +0.02(+0.15%)
Oct 20, 2009 10.14 10.23 10.09 10.14 14,370,371 -0.25(-2.44%)
Oct 19, 2009 10.28 10.54 10.15 10.40 9,847,571 +0.17(+1.65%)
Oct 16, 2009 10.48 10.52 10.21 10.23 14,604,944 -0.41(-3.83%)
Oct 15, 2009 10.53 10.72 10.46 10.64 11,055,541 -0.05(-0.50%)
Oct 14, 2009 10.64 10.69 10.40 10.69 15,568,787 +0.33(+3.19%)
Oct 13, 2009 10.22 10.44 10.08 10.36 18,897,036 +0.21(+2.04%)
Oct 12, 2009 10.28 10.31 10.07 10.15 6,816,104 +0.03(+0.30%)
Oct 09, 2009 9.991 10.16 9.883 10.12 9,632,934 +0.11(+1.07%)
Oct 08, 2009 9.906 10.13 9.799 10.01 16,492,240 +0.33(+3.41%)
Oct 07, 2009 9.937 9.945 9.607 9.684 9,363,483 -0.19(-1.94%)
Oct 06, 2009 9.807 9.968 9.722 9.876 13,242,852 +0.33(+3.46%)
Oct 05, 2009 9.361 9.615 9.331 9.546 13,319,996 +0.21(+2.22%)
Oct 02, 2009 9.384 9.430 8.924 9.338 24,117,546 -0.15(-1.62%)
Oct 01, 2009 10.01 10.01 9.461 9.492 26,095,636 -0.43(-4.33%)
Sep 30, 2009 10.07 10.16 9.814 9.922 20,119,262 -0.07(-0.69%)
Sep 29, 2009 10.06 10.31 9.960 9.991 12,715,340 -0.23(-2.27%)
Sep 28, 2009 9.945 10.25 9.945 10.22 11,617,436 +0.25(+2.48%)
Sep 25, 2009 9.822 10.04 9.722 9.976 20,727,544 +0.16(+1.64%)
Sep 24, 2009 10.18 10.28 9.638 9.814 29,982,020 -0.21(-2.07%)
Sep 23, 2009 9.761 10.36 9.684 10.02 140,414,704 +0.04(+0.38%)
Sep 22, 2009 10.13 10.31 9.906 9.983 23,206,866 -0.04(-0.38%)
Sep 21, 2009 10.65 10.67 9.930 10.02 26,594,702 -0.88(-8.10%)
Sep 18, 2009 10.89 11.00 10.77 10.90 14,576,150 +0.19(+1.79%)
Sep 17, 2009 10.90 11.17 10.67 10.71 17,102,828 -0.23(-2.10%)
Sep 16, 2009 10.11 11.20 10.08 10.94 27,134,610 +0.90(+8.94%)
Sep 15, 2009 9.638 10.08 9.530 10.04 14,870,677 +0.42(+4.39%)
Sep 14, 2009 9.615 9.722 9.384 9.622 8,435,173 +0.02(+0.16%)
Sep 11, 2009 9.868 9.960 9.561 9.607 12,055,745 -0.22(-2.27%)
Sep 10, 2009 10.01 10.01 9.607 9.830 10,936,883 -0.12(-1.23%)
Sep 09, 2009 9.753 10.28 9.638 9.953 15,987,111 -0.05(-0.46%)
Sep 08, 2009 9.799 10.24 9.799 9.999 13,536,337 +0.45(+4.75%)
Sep 04, 2009 9.638 9.830 9.461 9.546 11,985,967 -0.14(-1.43%)
Sep 03, 2009 9.538 9.691 9.423 9.684 11,567,834 +0.30(+3.19%)
Sep 02, 2009 9.062 9.553 9.062 9.384 13,138,863 -0.01(-0.08%)
Sep 01, 2009 10.13 10.21 9.323 9.392 17,968,760 -0.81(-7.91%)
Aug 31, 2009 9.991 10.28 9.845 10.20 14,438,911 +0.02(+0.15%)
Aug 28, 2009 10.49 10.49 10.14 10.18 10,563,679 -0.08(-0.82%)
Aug 27, 2009 10.11 10.28 9.761 10.27 12,252,498 +0.15(+1.52%)
Aug 26, 2009 9.937 10.21 9.622 10.11 10,827,705 +0.28(+2.81%)
Aug 25, 2009 9.960 10.11 9.738 9.837 8,601,224 +0.10(+1.03%)
Aug 24, 2009 10.11 10.21 9.630 9.738 13,133,382 -0.14(-1.40%)
Aug 21, 2009 10.01 10.36 9.837 9.876 27,168,532 +0.07(+0.70%)
Aug 20, 2009 9.407 9.968 9.323 9.807 22,932,076 +0.45(+4.84%)
Aug 19, 2009 8.685 9.392 8.586 9.354 21,261,370 +0.51(+5.73%)
Aug 18, 2009 8.540 9.008 8.432 8.847 29,788,854 +0.97(+12.38%)
Aug 17, 2009 7.894 8.501 7.802 7.872 15,137,950 -0.39(-4.73%)
Aug 14, 2009 8.563 8.662 8.209 8.263 8,634,268 -0.29(-3.41%)
Aug 13, 2009 8.670 8.732 8.501 8.555 12,129,787 +0.14(+1.64%)
Aug 12, 2009 8.286 8.509 8.202 8.417 7,748,071 +0.15(+1.76%)
Aug 11, 2009 8.647 8.824 8.217 8.271 13,439,365 -0.11(-1.28%)
Aug 10, 2009 8.317 8.578 8.255 8.378 10,602,078 -0.02(-0.18%)
Aug 07, 2009 8.332 8.639 8.332 8.394 17,531,196 +0.25(+3.02%)
Aug 06, 2009 7.894 8.271 7.894 8.148 19,424,608 +0.26(+3.31%)
Aug 05, 2009 7.787 7.902 7.541 7.887 8,064,710 +0.24(+3.11%)
Aug 04, 2009 7.610 7.757 7.380 7.649 7,287,044 +0.16(+2.15%)
Aug 03, 2009 7.357 7.572 7.288 7.487 7,615,565 +0.28(+3.83%)
Jul 31, 2009 7.249 7.418 7.103 7.211 9,412,611 -0.02(-0.32%)
Jul 30, 2009 7.034 7.319 6.988 7.234 12,918,377 +0.50(+7.41%)
Jul 29, 2009 7.180 7.226 6.727 6.735 13,751,294 -0.62(-8.46%)
Jul 28, 2009 7.434 7.480 7.203 7.357 6,308,100 -0.07(-0.93%)
Jul 27, 2009 7.526 7.572 7.319 7.426 6,026,239 -0.10(-1.33%)
Jul 24, 2009 7.265 7.595 7.265 7.526 1,586 -0.02(-0.31%)
Jul 23, 2009 7.180 7.572 7.157 7.549 6,739,027 +0.39(+5.47%)
Jul 22, 2009 6.873 7.234 6.873 7.157 6,234,626 +0.15(+2.08%)
Jul 21, 2009 7.111 7.295 6.896 7.011 5,686,707 -0.05(-0.76%)
Jul 20, 2009 6.881 7.119 6.858 7.065 6,619,272 +0.25(+3.60%)
Jul 17, 2009 6.727 6.896 6.696 6.819 9,273,652 +0.12(+1.83%)
Jul 16, 2009 6.382 6.743 6.382 6.696 7,425,281 +0.19(+2.95%)
Jul 15, 2009 6.167 6.528 6.090 6.504 12,093,670 +0.45(+7.49%)
Jul 14, 2009 6.259 6.259 6.013 6.051 6,502,342 -0.02(-0.25%)
Jul 13, 2009 5.975 6.097 5.967 6.067 6,845,773 +0.08(+1.41%)
Jul 10, 2009 6.090 6.090 5.859 5.982 8,178,563 -0.18(-2.99%)
Jul 09, 2009 6.220 6.243 6.044 6.167 9,701,422 +0.13(+2.16%)
Jul 08, 2009 6.305 6.374 5.852 6.036 14,510,439 -0.31(-4.96%)
Jul 07, 2009 6.474 6.673 6.320 6.351 11,316,015 -0.31(-4.72%)
Jul 06, 2009 6.758 6.758 6.412 6.666 10,159,161 -0.10(-1.48%)
Jul 02, 2009 7.226 7.295 6.766 6.766 8,371,217 -0.61(-8.32%)
Jul 01, 2009 7.388 7.610 7.288 7.380 10,880,100 +0.21(+2.89%)
Jun 30, 2009 7.372 7.464 7.157 7.173 6,649,925 -0.20(-2.71%)
Jun 29, 2009 7.088 7.511 7.088 7.372 3,891,069 +0.07(+0.95%)
Jun 26, 2009 7.134 7.365 7.134 7.303 4,278,976 +0.09(+1.28%)
Jun 25, 2009 6.888 7.211 6.881 7.211 9,761,771 +0.19(+2.74%)
Jun 24, 2009 6.958 7.349 6.958 7.019 9,872,840 +0.16(+2.35%)
Jun 23, 2009 6.950 7.027 6.643 6.858 9,711,256 -0.02(-0.22%)
Jun 22, 2009 6.996 7.088 6.835 6.873 9,763,822 -0.28(-3.97%)
Jun 19, 2009 7.342 7.518 7.080 7.157 11,698,434 -0.14(-1.89%)
Jun 18, 2009 7.065 7.380 7.034 7.295 8,937,723 +0.27(+3.83%)
Jun 17, 2009 7.434 7.434 6.965 7.027 13,393,157 -0.34(-4.59%)
Jun 16, 2009 7.841 7.987 7.234 7.365 26,918,800 -0.55(-6.89%)
Jun 15, 2009 8.632 8.716 7.772 7.910 22,034,006 -0.80(-9.17%)
Jun 12, 2009 8.386 8.747 8.236 8.708 10,302,612 +0.31(+3.66%)
Jun 11, 2009 8.255 8.486 8.063 8.401 13,668,306 +0.13(+1.58%)
Jun 10, 2009 8.117 8.271 7.848 8.271 13,852,252 +0.33(+4.16%)
Jun 09, 2009 7.841 8.010 7.787 7.941 5,805,171 +0.15(+1.87%)
Jun 08, 2009 7.672 7.864 7.649 7.795 7,502,372 -0.19(-2.40%)
Jun 05, 2009 8.117 8.248 7.871 7.987 7,496,358 -0.01(-0.10%)
Jun 04, 2009 8.079 8.079 7.806 7.994 8,718,566 +0.06(+0.77%)
Jun 03, 2009 8.225 8.317 7.756 7.933 12,215,405 -0.47(-5.58%)
Jun 02, 2009 8.286 8.455 8.102 8.401 14,637,246 +0.08(+1.02%)
Jun 01, 2009 7.587 8.332 7.587 8.317 17,869,556 +0.82(+10.96%)
May 29, 2009 7.726 7.733 7.388 7.495 8,991,853 +0.07(+1.00%)
May 28, 2009 7.236 7.451 7.111 7.421 11,807,442 +0.19(+2.66%)
May 27, 2009 7.399 7.502 7.199 7.229 12,273,951 -0.13(-1.81%)
May 26, 2009 7.000 7.391 6.985 7.362 9,527,462 +0.35(+5.06%)
May 22, 2009 7.229 7.229 7.000 7.007 4,307,826 -0.07(-1.04%)
May 21, 2009 7.236 7.281 6.978 7.081 8,737,472 -0.39(-5.24%)
May 20, 2009 7.332 7.753 7.332 7.473 23,164,216 +0.29(+4.01%)
May 19, 2009 7.140 7.377 6.993 7.185 8,994,136 +0.17(+2.42%)
May 18, 2009 6.638 7.052 6.601 7.015 9,790,659 +0.50(+7.71%)
May 15, 2009 6.468 6.705 6.417 6.513 8,698,018 -0.05(-0.79%)
May 14, 2009 6.136 6.601 6.129 6.564 8,669,893 +0.25(+3.98%)
May 13, 2009 6.646 6.720 6.291 6.313 11,409,220 -0.41(-6.15%)
May 12, 2009 7.199 7.266 6.616 6.727 13,387,003 -0.40(-5.60%)
May 11, 2009 7.015 7.281 6.971 7.126 8,217,575 -0.32(-4.27%)
May 08, 2009 7.465 7.620 7.030 7.443 12,026,718 +0.07(+1.00%)
May 07, 2009 7.820 7.967 7.218 7.369 18,245,496 -0.29(-3.76%)
May 06, 2009 7.236 7.835 7.229 7.657 26,294,906 +0.50(+7.02%)
May 05, 2009 6.948 7.384 6.823 7.155 25,513,166 +0.36(+5.33%)
May 04, 2009 5.774 6.808 5.774 6.793 23,845,798 +1.09(+19.17%)
May 01, 2009 5.531 5.760 5.457 5.701 7,624,142 +0.18(+3.21%)
Apr 30, 2009 5.449 5.575 5.449 5.523 16,954,102 +0.10(+1.77%)
Apr 29, 2009 5.390 5.686 5.317 5.427 19,674,222 +0.04(+0.68%)
Apr 28, 2009 5.435 5.590 5.331 5.390 14,746,970 -0.18(-3.18%)
Apr 27, 2009 5.715 5.723 5.398 5.568 18,921,398 -0.44(-7.26%)
Apr 24, 2009 5.804 6.107 5.760 6.003 16,632,407 +0.27(+4.77%)
Apr 23, 2009 5.811 5.907 5.590 5.730 14,162,851 -0.01(-0.13%)
Apr 22, 2009 5.656 5.952 5.649 5.737 14,736,973 -0.01(-0.13%)
Apr 21, 2009 5.545 5.870 5.383 5.745 12,437,708 +0.16(+2.91%)
Apr 20, 2009 6.136 6.158 5.545 5.582 15,337,053 -0.69(-10.95%)
Apr 17, 2009 6.040 6.372 5.929 6.269 13,660,958 +0.20(+3.28%)
Apr 16, 2009 5.907 6.173 5.760 6.070 14,942,235 +0.24(+4.05%)
Apr 15, 2009 5.708 5.907 5.619 5.833 10,070,622 +0.10(+1.67%)
Apr 14, 2009 5.915 6.262 5.723 5.737 11,631,679 -0.27(-4.43%)
Apr 13, 2009 5.619 6.070 5.619 6.003 8,917,814 -0.01(-0.12%)
Apr 09, 2009 5.649 6.121 5.575 6.011 12,517,238 +0.52(+9.41%)
Apr 08, 2009 5.472 5.553 5.353 5.494 9,248,334 +0.06(+1.09%)
Apr 07, 2009 5.398 5.509 5.221 5.435 9,516,116 -0.04(-0.67%)
Apr 06, 2009 5.501 5.501 5.206 5.472 9,523,724 -0.04(-0.80%)
Apr 03, 2009 5.464 5.575 5.339 5.516 12,042,895 +0.01(+0.13%)
Apr 02, 2009 5.154 5.870 5.154 5.509 29,794,306 +0.61(+12.35%)
Apr 01, 2009 4.615 5.043 4.430 4.903 15,741,160 +0.29(+6.24%)
Mar 31, 2009 4.475 4.829 4.475 4.615 18,533,316 +0.18(+3.99%)
Mar 30, 2009 4.560 4.608 4.209 4.438 16,022,085 -0.34(-7.11%)
Mar 26, 2009 4.763 4.866 4.593 4.777 12,310,183 +0.20(+4.35%)
Mar 25, 2009 4.512 4.851 4.386 4.578 20,119,614 +0.12(+2.65%)
Mar 24, 2009 4.128 4.652 4.052 4.460 24,171,724 +0.24(+5.78%)
Mar 23, 2009 3.965 4.238 3.958 4.216 22,082,822 +0.49(+13.29%)
Mar 20, 2009 4.246 4.327 3.707 3.722 30,166,240 -0.71(-16.00%)
Mar 19, 2009 4.519 4.682 4.246 4.430 11,856,742 +0.00(+0.00%)
Mar 18, 2009 4.327 4.497 3.980 4.430 13,999,736 +0.21(+4.90%)
Mar 17, 2009 4.275 4.342 4.150 4.224 14,394,604 +0.01(+0.35%)
Mar 16, 2009 4.541 4.622 4.202 4.209 12,742,098 -0.21(-4.84%)
Mar 13, 2009 4.423 4.586 4.328 4.423 0 +0.12(+2.74%)
Mar 12, 2009 3.648 4.357 3.552 4.305 25,687,974 +0.61(+16.37%)
Mar 11, 2009 3.485 3.722 3.367 3.699 27,953,542 +0.30(+8.68%)
Mar 10, 2009 2.998 3.441 2.998 3.404 36,527,640 +0.44(+14.68%)
Mar 09, 2009 2.968 3.234 2.909 2.968 22,115,278 -0.22(-6.94%)
Mar 06, 2009 3.397 3.397 3.079 3.190 0 -0.13(-3.79%)
Mar 05, 2009 3.744 3.744 3.116 3.315 32,044,438 -0.63(-15.92%)
Mar 04, 2009 3.980 4.080 3.840 3.943 13,025,372 +0.43(+12.18%)
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.