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 )

6.490 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 (%)
Mar 31, 2016 6.522 6.675 6.486 6.540 13,356,636 +0.04(+0.55%)
Mar 30, 2016 6.441 6.558 6.423 6.504 12,169,205 +0.12(+1.83%)
Mar 29, 2016 6.298 6.441 6.194 6.388 12,294,114 +0.05(+0.85%)
Mar 28, 2016 6.289 6.343 6.194 6.334 9,055,123 +0.03(+0.43%)
Mar 24, 2016 6.037 6.307 6.307 6.307 13,925,857 +0.16(+2.63%)
Mar 23, 2016 6.423 6.423 6.046 6.145 14,498,828 -0.33(-5.13%)
Mar 22, 2016 6.370 6.477 6.244 6.477 13,115,591 +0.07(+1.12%)
Mar 21, 2016 6.235 6.468 6.208 6.405 16,925,318 +0.21(+3.33%)
Mar 18, 2016 5.929 6.244 5.893 6.199 23,987,590 +0.36(+6.15%)
Mar 17, 2016 5.669 5.875 5.534 5.840 15,756,061 +0.25(+4.50%)
Mar 16, 2016 5.345 5.588 5.292 5.588 14,802,728 +0.22(+4.19%)
Mar 15, 2016 5.363 5.480 5.283 5.363 12,015,814 -0.15(-2.77%)
Mar 14, 2016 5.426 5.552 5.386 5.516 10,476,926 +0.04(+0.82%)
Mar 11, 2016 5.543 5.651 5.444 5.471 8,948,689 -0.03(-0.49%)
Mar 10, 2016 5.507 5.561 5.359 5.498 10,342,409 +0.04(+0.66%)
Mar 09, 2016 5.480 5.561 5.426 5.462 14,505,299 +0.16(+3.05%)
Mar 08, 2016 5.507 5.525 5.300 5.300 15,171,128 -0.31(-5.60%)
Mar 07, 2016 5.345 5.660 5.309 5.615 15,614,191 +0.27(+5.04%)
Mar 04, 2016 5.345 5.480 5.314 5.345 18,251,390 +0.08(+1.54%)
Mar 03, 2016 5.238 5.318 5.148 5.265 10,797,791 -0.01(-0.17%)
Mar 02, 2016 5.211 5.363 5.193 5.274 12,782,975 +0.02(+0.34%)
Mar 01, 2016 5.022 5.265 4.995 5.256 13,638,359 +0.28(+5.60%)
Feb 29, 2016 4.887 4.995 4.833 4.977 9,345,966 +0.09(+1.84%)
Feb 26, 2016 4.923 5.139 4.833 4.887 10,328,295 -0.01(-0.18%)
Feb 25, 2016 4.869 4.923 4.748 4.896 9,318,525 +0.10(+2.06%)
Feb 24, 2016 4.618 4.851 4.519 4.797 13,013,634 +0.02(+0.38%)
Feb 23, 2016 4.842 4.986 4.752 4.779 11,026,789 -0.13(-2.74%)
Feb 22, 2016 4.690 4.914 4.672 4.914 15,171,563 +0.34(+7.47%)
Feb 19, 2016 4.528 4.618 4.429 4.573 10,323,687 +0.04(+0.99%)
Feb 18, 2016 4.752 4.761 4.447 4.528 17,951,670 -0.20(-4.18%)
Feb 17, 2016 4.285 4.802 4.267 4.726 37,444,496 +0.50(+11.91%)
Feb 16, 2016 4.240 4.276 4.124 4.222 10,000,770 +0.16(+3.98%)
Feb 12, 2016 3.827 4.061 4.061 4.061 18,530,000 +0.22(+5.85%)
Feb 11, 2016 3.863 3.935 3.665 3.836 18,580,548 -0.11(-2.73%)
Feb 10, 2016 3.980 4.119 3.899 3.944 17,037,506 -0.04(-0.90%)
Feb 09, 2016 3.989 4.204 3.881 3.980 24,474,948 -0.13(-3.28%)
Feb 08, 2016 4.411 4.411 4.061 4.115 21,856,846 -0.40(-8.76%)
Feb 05, 2016 4.627 4.717 4.483 4.510 19,327,712 -0.16(-3.46%)
Feb 04, 2016 4.294 4.865 4.294 4.672 33,085,298 +0.49(+11.83%)
Feb 03, 2016 3.980 4.195 3.719 4.178 20,523,152 +0.30(+7.64%)
Feb 02, 2016 3.944 4.034 3.827 3.881 17,664,984 -0.08(-2.04%)
Feb 01, 2016 3.962 4.025 3.827 3.962 14,246,712 -0.11(-2.65%)
Jan 29, 2016 3.944 4.106 3.863 4.070 23,662,866 +0.23(+6.09%)
Jan 28, 2016 3.836 3.935 3.674 3.836 19,063,656 +0.15(+4.15%)
Jan 27, 2016 3.701 3.827 3.612 3.683 17,795,128 -0.06(-1.68%)
Jan 26, 2016 3.674 3.746 3.477 3.746 13,090,124 +0.18(+5.04%)
Jan 25, 2016 3.863 3.871 3.567 3.567 11,376,188 -0.35(-8.94%)
Jan 22, 2016 3.953 4.115 3.854 3.917 11,829,178 +0.10(+2.59%)
Jan 21, 2016 3.558 3.881 3.522 3.818 18,109,836 +0.24(+6.78%)
Jan 20, 2016 3.540 3.612 3.270 3.576 20,074,660 -0.09(-2.45%)
Jan 19, 2016 3.917 3.944 3.612 3.665 14,790,620 -0.22(-5.56%)
Jan 15, 2016 3.998 3.881 3.881 3.881 25,651,436 -0.12(-2.92%)
Jan 14, 2016 3.845 4.034 3.773 3.998 13,001,157 +0.14(+3.73%)
Jan 13, 2016 4.097 4.160 3.827 3.854 17,519,994 -0.15(-3.81%)
Jan 12, 2016 3.971 4.047 3.881 4.007 13,952,190 +0.12(+3.00%)
Jan 11, 2016 3.935 3.998 3.827 3.890 12,756,028 +0.02(+0.46%)
Jan 08, 2016 4.258 4.267 3.863 3.872 24,881,644 -0.29(-6.91%)
Jan 07, 2016 4.474 4.501 4.133 4.160 20,881,836 -0.42(-9.22%)
Jan 06, 2016 4.573 4.690 4.510 4.582 13,087,375 -0.05(-1.16%)
Jan 05, 2016 4.690 4.752 4.600 4.636 14,182,755 -0.06(-1.34%)
Jan 04, 2016 4.860 4.896 4.699 4.699 11,257,870 -0.31(-6.10%)
Dec 31, 2015 4.726 5.004 5.004 5.004 6,472,827 +0.25(+5.29%)
Dec 30, 2015 4.806 4.842 4.752 4.752 4,069,075 -0.09(-1.86%)
Dec 29, 2015 4.914 4.968 4.842 4.842 3,524,183 -0.04(-0.74%)
Dec 28, 2015 4.788 4.995 4.788 4.878 5,806,853 -0.19(-3.72%)
Dec 24, 2015 5.112 5.067 5.067 5.067 3,679,040 -0.04(-0.88%)
Dec 23, 2015 4.770 5.112 4.752 5.112 14,710,209 +0.36(+7.56%)
Dec 22, 2015 4.636 4.797 4.618 4.752 13,232,191 +0.13(+2.92%)
Dec 21, 2015 4.851 4.851 4.591 4.618 13,332,195 -0.08(-1.72%)
Dec 18, 2015 4.770 4.797 4.663 4.699 19,130,342 -0.11(-2.24%)
Dec 17, 2015 4.824 4.869 4.752 4.806 21,636,468 +0.00(+0.00%)
Dec 16, 2015 4.699 4.833 4.600 4.806 21,226,386 +0.13(+2.88%)
Dec 15, 2015 4.591 4.717 4.591 4.672 14,157,841 +0.17(+3.79%)
Dec 14, 2015 4.582 4.622 4.447 4.501 20,769,370 -0.13(-2.72%)
Dec 11, 2015 4.887 4.887 4.618 4.627 35,644,864 -0.32(-6.53%)
Dec 10, 2015 4.950 5.044 4.941 4.950 19,204,040 -0.07(-1.43%)
Dec 09, 2015 4.959 5.085 4.950 5.022 13,847,497 +0.06(+1.27%)
Dec 08, 2015 5.103 5.103 4.914 4.959 20,803,838 -0.22(-4.33%)
Dec 07, 2015 5.345 5.345 5.157 5.184 19,441,536 -0.17(-3.19%)
Dec 04, 2015 5.327 5.399 5.256 5.354 15,750,117 -0.01(-0.17%)
Dec 03, 2015 5.498 5.516 5.318 5.363 14,869,321 -0.11(-1.97%)
Dec 02, 2015 5.588 5.660 5.462 5.471 18,492,048 -0.14(-2.56%)
Dec 01, 2015 5.714 5.732 5.579 5.615 19,506,164 -0.04(-0.79%)
Nov 30, 2015 5.624 5.750 5.597 5.660 15,632,930 +0.05(+0.96%)
Nov 27, 2015 5.579 5.615 5.512 5.606 5,099,419 +0.00(+0.00%)
Nov 25, 2015 5.489 5.606 5.606 5.606 8,331,493 +0.09(+1.63%)
Nov 24, 2015 5.435 5.574 5.435 5.516 11,389,907 +0.06(+1.15%)
Nov 23, 2015 5.516 5.606 5.453 5.453 9,372,002 -0.12(-2.10%)
Nov 20, 2015 5.426 5.723 5.417 5.570 18,233,472 +0.14(+2.65%)
Nov 19, 2015 5.453 5.485 5.274 5.426 12,806,794 +0.07(+1.34%)
Nov 18, 2015 5.318 5.390 5.211 5.354 13,502,053 +0.05(+1.02%)
Nov 17, 2015 4.977 5.417 4.977 5.300 25,446,544 +0.26(+5.17%)
Nov 16, 2015 4.941 5.085 4.474 5.040 24,605,468 +0.06(+1.26%)
Nov 13, 2015 5.265 5.309 4.968 4.977 17,034,366 -0.31(-5.78%)
Nov 12, 2015 5.274 5.381 5.256 5.283 10,884,386 -0.05(-1.01%)
Nov 11, 2015 5.435 5.453 5.274 5.336 11,923,664 -0.02(-0.34%)
Nov 10, 2015 5.363 5.417 5.211 5.354 15,746,318 -0.02(-0.33%)
Nov 09, 2015 5.588 5.615 5.336 5.372 16,968,712 -0.22(-3.86%)
Nov 06, 2015 5.651 5.750 5.453 5.588 12,422,370 -0.21(-3.57%)
Nov 05, 2015 5.723 5.813 5.543 5.795 16,627,130 +0.03(+0.47%)
Nov 04, 2015 5.777 6.046 5.750 5.768 19,929,532 -0.01(-0.16%)
Nov 03, 2015 5.687 5.813 5.552 5.777 16,185,306 +0.06(+1.10%)
Nov 02, 2015 5.687 5.822 5.624 5.714 8,659,746 +0.04(+0.79%)
Oct 30, 2015 5.857 5.889 5.597 5.669 19,155,728 -0.15(-2.62%)
Oct 29, 2015 5.911 5.947 5.786 5.822 9,754,569 -0.13(-2.11%)
Oct 28, 2015 5.857 6.091 5.835 5.947 15,127,609 +0.09(+1.53%)
Oct 27, 2015 5.974 6.064 5.741 5.857 30,929,682 -0.20(-3.26%)
Oct 26, 2015 6.262 6.325 6.037 6.055 20,281,120 -0.22(-3.44%)
Oct 23, 2015 6.352 6.352 6.055 6.271 33,122,538 -0.02(-0.29%)
Oct 22, 2015 6.648 6.666 6.244 6.289 41,007,724 -0.44(-6.54%)
Oct 21, 2015 6.882 6.971 6.729 6.729 13,471,560 -0.22(-3.23%)
Oct 20, 2015 6.945 7.043 6.900 6.954 11,152,403 -0.02(-0.26%)
Oct 19, 2015 6.971 7.079 6.918 6.971 21,286,214 -0.13(-1.77%)
Oct 16, 2015 7.016 7.115 6.918 7.097 7,955,586 +0.11(+1.54%)
Oct 15, 2015 7.151 7.151 6.954 6.989 12,449,364 -0.16(-2.26%)
Oct 14, 2015 6.954 7.151 6.909 7.151 12,491,303 +0.21(+2.98%)
Oct 13, 2015 6.801 7.034 6.747 6.945 10,658,669 +0.02(+0.26%)
Oct 12, 2015 7.007 7.178 6.855 6.927 17,351,428 -0.14(-2.03%)
Oct 09, 2015 7.196 7.308 7.034 7.070 16,861,620 -0.05(-0.76%)
Oct 08, 2015 6.962 7.169 6.936 7.124 18,816,974 +0.13(+1.80%)
Oct 07, 2015 6.810 6.998 6.765 6.998 20,611,154 +0.32(+4.85%)
Oct 06, 2015 6.603 6.693 6.567 6.675 11,299,979 +0.07(+1.09%)
Oct 05, 2015 6.468 6.711 6.459 6.603 17,801,592 +0.20(+3.09%)
Oct 02, 2015 6.163 6.419 6.118 6.405 13,490,972 +0.10(+1.57%)
Oct 01, 2015 6.298 6.441 6.190 6.307 14,120,407 +0.03(+0.43%)
Sep 30, 2015 6.208 6.280 6.037 6.280 15,077,480 +0.20(+3.25%)
Sep 29, 2015 6.028 6.167 5.907 6.082 16,857,646 +0.13(+2.11%)
Sep 28, 2015 6.064 6.190 5.947 5.956 14,334,020 -0.31(-4.88%)
Sep 25, 2015 6.379 6.423 6.190 6.262 13,537,694 -0.04(-0.57%)
Sep 24, 2015 6.181 6.383 5.974 6.298 27,422,672 -0.01(-0.14%)
Sep 23, 2015 6.585 6.612 6.221 6.307 23,466,324 -0.29(-4.36%)
Sep 22, 2015 6.720 6.756 6.576 6.594 12,691,009 -0.29(-4.18%)
Sep 21, 2015 6.945 6.971 6.828 6.882 7,610,541 -0.04(-0.52%)
Sep 18, 2015 7.151 7.151 6.882 6.918 17,963,584 -0.28(-3.87%)
Sep 17, 2015 7.259 7.349 7.088 7.196 24,527,054 -0.20(-2.67%)
Sep 16, 2015 7.160 7.457 7.088 7.394 17,605,436 +0.33(+4.71%)
Sep 15, 2015 7.034 7.124 6.971 7.061 7,331,812 +0.02(+0.26%)
Sep 14, 2015 6.927 7.070 6.846 7.043 6,768,308 +0.10(+1.42%)
Sep 11, 2015 6.927 6.967 6.823 6.945 8,510,904 -0.03(-0.39%)
Sep 10, 2015 6.783 6.989 6.675 6.971 13,481,171 +0.18(+2.65%)
Sep 09, 2015 6.954 7.034 6.783 6.792 15,562,828 -0.04(-0.66%)
Sep 08, 2015 6.765 6.873 6.693 6.837 11,138,388 +0.23(+3.54%)
Sep 04, 2015 6.576 6.603 6.603 6.603 12,954,560 -0.20(-2.91%)
Sep 03, 2015 6.756 6.980 6.747 6.801 15,236,615 +0.02(+0.26%)
Sep 02, 2015 6.639 6.792 6.486 6.783 14,147,529 +0.25(+3.85%)
Sep 01, 2015 6.756 6.882 6.504 6.531 21,938,720 -0.53(-7.51%)
Aug 31, 2015 6.855 7.079 6.666 7.061 15,821,412 +0.16(+2.34%)
Aug 28, 2015 6.702 6.971 6.702 6.900 15,125,692 +0.00(+0.00%)
Aug 27, 2015 6.414 6.909 6.414 6.900 25,989,012 +0.54(+8.47%)
Aug 26, 2015 6.343 6.414 6.109 6.361 17,654,002 +0.15(+2.46%)
Aug 25, 2015 6.540 6.540 6.199 6.208 16,013,225 +0.06(+1.02%)
Aug 24, 2015 5.498 6.253 5.498 6.145 26,520,982 -0.10(-1.58%)
Aug 21, 2015 6.576 6.612 6.239 6.244 36,727,164 -0.48(-7.09%)
Aug 20, 2015 6.971 6.980 6.702 6.720 21,933,308 -0.32(-4.59%)
Aug 19, 2015 7.187 7.250 7.043 7.043 18,470,426 -0.21(-2.85%)
Aug 18, 2015 7.133 7.250 7.079 7.250 12,920,576 +0.11(+1.51%)
Aug 17, 2015 7.160 7.259 7.124 7.142 8,158,454 -0.08(-1.12%)
Aug 14, 2015 7.142 7.286 7.142 7.223 8,382,347 +0.04(+0.63%)
Aug 13, 2015 7.259 7.295 7.111 7.178 8,688,480 -0.08(-1.11%)
Aug 12, 2015 7.205 7.295 7.088 7.259 21,162,722 +0.00(+0.00%)
Aug 11, 2015 7.699 7.717 7.259 7.259 21,076,526 -0.55(-7.02%)
Aug 10, 2015 7.699 7.807 7.663 7.807 13,369,462 +0.15(+2.00%)
Aug 07, 2015 7.403 7.699 7.376 7.654 18,234,662 +0.24(+3.27%)
Aug 06, 2015 7.205 7.421 7.205 7.412 10,429,749 +0.21(+2.87%)
Aug 05, 2015 7.519 7.519 7.196 7.205 14,444,968 -0.15(-2.08%)
Aug 04, 2015 7.555 7.573 7.340 7.358 15,254,729 -0.18(-2.38%)
Aug 03, 2015 7.573 7.582 7.466 7.537 10,029,614 -0.10(-1.29%)
Jul 31, 2015 7.645 7.654 7.502 7.636 10,589,109 +0.16(+2.16%)
Jul 30, 2015 7.609 7.630 7.349 7.475 17,224,622 -0.17(-2.23%)
Jul 29, 2015 7.493 7.686 7.439 7.645 17,123,998 +0.13(+1.79%)
Jul 28, 2015 7.142 7.511 7.088 7.511 30,540,442 +0.48(+6.77%)
Jul 27, 2015 7.187 7.241 6.909 7.034 26,082,684 -0.18(-2.49%)
Jul 24, 2015 7.726 7.744 7.205 7.214 41,177,240 -0.57(-7.38%)
Jul 23, 2015 8.005 8.014 7.618 7.789 28,297,790 -0.17(-2.14%)
Jul 22, 2015 8.085 8.238 7.951 7.960 21,495,144 +0.01(+0.11%)
Jul 21, 2015 8.094 8.202 7.942 7.951 16,416,110 -0.14(-1.78%)
Jul 20, 2015 8.068 8.139 7.978 8.094 8,924,195 +0.00(+0.00%)
Jul 17, 2015 8.050 8.094 7.987 8.094 8,927,957 +0.05(+0.67%)
Jul 16, 2015 8.103 8.112 8.014 8.041 7,815,246 -0.02(-0.22%)
Jul 15, 2015 8.139 8.183 8.050 8.059 7,698,891 -0.12(-1.43%)
Jul 14, 2015 8.166 8.238 8.139 8.175 6,477,168 +0.01(+0.11%)
Jul 13, 2015 8.121 8.202 8.090 8.166 5,608,246 +0.07(+0.89%)
Jul 10, 2015 8.059 8.157 8.014 8.094 8,276,487 +0.18(+2.27%)
Jul 09, 2015 7.978 8.085 7.915 7.915 14,741,732 +0.10(+1.26%)
Jul 08, 2015 8.041 8.041 7.798 7.816 12,291,411 -0.25(-3.12%)
Jul 07, 2015 7.969 8.112 7.771 8.068 15,503,482 +0.05(+0.67%)
Jul 06, 2015 8.103 8.148 7.951 8.014 11,839,383 -0.22(-2.62%)
Jul 02, 2015 8.148 8.229 8.229 8.229 5,015,770 +0.09(+1.10%)
Jul 01, 2015 8.283 8.301 8.130 8.139 7,560,130 -0.09(-1.09%)
Jun 30, 2015 8.202 8.256 8.139 8.229 11,505,503 +0.12(+1.44%)
Jun 29, 2015 8.355 8.395 8.112 8.112 15,909,225 -0.42(-4.95%)
Jun 26, 2015 8.526 8.616 8.499 8.535 12,314,724 -0.01(-0.11%)
Jun 25, 2015 8.508 8.575 8.481 8.544 7,263,376 +0.06(+0.74%)
Jun 24, 2015 8.687 8.705 8.445 8.481 10,709,210 -0.21(-2.38%)
Jun 23, 2015 8.723 8.786 8.651 8.687 10,801,395 +0.00(+0.00%)
Jun 22, 2015 8.687 8.755 8.651 8.687 6,037,938 +0.08(+0.94%)
Jun 19, 2015 8.687 8.732 8.607 8.607 6,083,101 -0.08(-0.93%)
Jun 18, 2015 8.705 8.759 8.678 8.687 6,035,246 +0.01(+0.10%)
Jun 17, 2015 8.562 8.737 8.481 8.678 19,265,786 +0.12(+1.36%)
Jun 16, 2015 8.427 8.607 8.418 8.562 8,279,371 +0.12(+1.38%)
Jun 15, 2015 8.481 8.535 8.427 8.445 7,546,633 -0.14(-1.67%)
Jun 12, 2015 8.553 8.625 8.535 8.589 4,826,108 -0.02(-0.21%)
Jun 11, 2015 8.526 8.642 8.508 8.607 11,191,010 +0.03(+0.31%)
Jun 10, 2015 8.490 8.678 8.481 8.580 16,886,032 +0.19(+2.25%)
Jun 09, 2015 8.364 8.440 8.324 8.391 8,145,708 +0.04(+0.43%)
Jun 08, 2015 8.355 8.382 8.274 8.355 10,626,421 +0.04(+0.54%)
Jun 05, 2015 8.130 8.359 8.103 8.310 14,018,191 +0.10(+1.20%)
Jun 04, 2015 8.265 8.346 8.166 8.211 12,552,132 -0.06(-0.76%)
Jun 03, 2015 8.481 8.553 8.265 8.274 15,320,621 -0.19(-2.23%)
Jun 02, 2015 8.229 8.633 8.229 8.463 17,724,530 +0.22(+2.61%)
Jun 01, 2015 8.364 8.409 8.202 8.247 20,534,220 -0.11(-1.29%)
May 29, 2015 8.562 8.580 8.355 8.355 19,179,490 -0.21(-2.41%)
May 28, 2015 8.768 8.795 8.544 8.562 26,578,048 -0.31(-3.54%)
May 27, 2015 8.687 8.876 8.669 8.876 22,776,862 +0.22(+2.60%)
May 26, 2015 8.750 8.759 8.571 8.651 19,761,448 -0.13(-1.43%)
May 22, 2015 8.948 8.777 8.777 8.777 13,129,095 -0.24(-2.69%)
May 21, 2015 8.966 9.083 8.876 9.020 30,336,970 -0.07(-0.79%)
May 20, 2015 9.155 9.253 9.065 9.092 8,870,613 -0.08(-0.88%)
May 19, 2015 9.235 9.271 9.146 9.173 9,195,295 -0.05(-0.58%)
May 18, 2015 9.325 9.388 9.137 9.226 9,910,616 -0.19(-2.00%)
May 15, 2015 9.271 9.415 9.235 9.415 9,672,443 +0.12(+1.26%)
May 14, 2015 9.146 9.343 9.128 9.298 8,339,649 +0.22(+2.37%)
May 13, 2015 9.137 9.146 9.047 9.083 9,445,683 +0.06(+0.70%)
May 12, 2015 8.993 9.119 8.993 9.020 12,803,977 -0.04(-0.50%)
May 11, 2015 9.101 9.141 9.020 9.065 11,170,604 -0.04(-0.39%)
May 08, 2015 8.849 9.119 8.831 9.101 15,625,977 +0.32(+3.68%)
May 07, 2015 8.669 8.872 8.616 8.777 11,063,386 +0.10(+1.14%)
May 06, 2015 8.759 8.849 8.647 8.678 7,854,520 -0.06(-0.72%)
May 05, 2015 8.750 8.876 8.687 8.741 8,824,418 -0.01(-0.10%)
May 04, 2015 8.696 8.750 8.625 8.750 10,398,103 +0.16(+1.88%)
May 01, 2015 8.651 8.705 8.494 8.589 11,226,225 -0.05(-0.62%)
Apr 30, 2015 9.002 9.020 8.607 8.642 20,197,728 -0.40(-4.37%)
Apr 29, 2015 8.993 9.069 8.970 9.038 12,577,412 +0.03(+0.30%)
Apr 28, 2015 9.083 9.164 8.984 9.011 9,935,106 -0.03(-0.37%)
Apr 27, 2015 9.001 9.260 9.001 9.044 16,770,602 +0.08(+0.87%)
Apr 24, 2015 8.811 9.001 8.759 8.967 20,524,690 +0.21(+2.37%)
Apr 23, 2015 8.751 8.880 8.630 8.759 20,578,088 +0.10(+1.20%)
Apr 22, 2015 8.483 8.699 8.440 8.656 16,902,644 +0.19(+2.24%)
Apr 21, 2015 8.396 8.656 8.396 8.466 12,070,539 +0.06(+0.72%)
Apr 20, 2015 8.543 8.561 8.353 8.405 12,738,492 -0.13(-1.52%)
Apr 17, 2015 8.604 8.612 8.448 8.535 12,793,320 -0.18(-2.08%)
Apr 16, 2015 8.630 8.733 8.578 8.716 15,679,877 +0.02(+0.20%)
Apr 15, 2015 8.491 8.751 8.422 8.699 23,642,386 +0.23(+2.76%)
Apr 14, 2015 8.431 8.483 8.401 8.466 11,136,107 +0.11(+1.34%)
Apr 13, 2015 8.422 8.526 8.345 8.353 9,774,257 -0.08(-0.92%)
Apr 10, 2015 8.448 8.509 8.418 8.431 9,888,404 -0.06(-0.71%)
Apr 09, 2015 8.561 8.586 8.405 8.491 21,586,874 -0.06(-0.71%)
Apr 08, 2015 8.785 8.820 8.517 8.552 15,342,626 -0.22(-2.56%)
Apr 07, 2015 8.707 8.889 8.625 8.777 11,928,971 +0.03(+0.30%)
Apr 06, 2015 8.422 8.777 8.405 8.751 20,412,922 +0.35(+4.11%)
Apr 02, 2015 8.137 8.405 8.405 8.405 10,178,588 +0.25(+3.07%)
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.