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 +0.090 (+1.40%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 5.279 5.487 5.231 5.375 19,160,560 +0.22(+4.18%)
Jun 28, 2012 4.960 5.167 4.952 5.159 16,734,656 +0.11(+2.22%)
Jun 27, 2012 4.968 5.135 4.880 5.048 13,029,276 +0.06(+1.28%)
Jun 26, 2012 4.872 5.064 4.808 4.984 26,042,076 +0.10(+1.96%)
Jun 25, 2012 4.536 4.936 4.457 4.888 27,852,392 +0.33(+7.18%)
Jun 22, 2012 4.488 4.600 4.441 4.560 7,067,407 +0.13(+2.88%)
Jun 21, 2012 4.680 4.816 4.401 4.433 10,416,631 -0.22(-4.64%)
Jun 20, 2012 4.640 4.720 4.576 4.648 11,931,998 -0.02(-0.34%)
Jun 19, 2012 4.457 4.688 4.433 4.664 16,509,159 +0.25(+5.61%)
Jun 18, 2012 4.369 4.441 4.297 4.417 8,293,750 +0.02(+0.55%)
Jun 15, 2012 4.249 4.401 4.209 4.393 12,168,282 +0.18(+4.17%)
Jun 14, 2012 3.985 4.241 3.945 4.217 11,505,197 +0.19(+4.76%)
Jun 13, 2012 4.185 4.249 4.009 4.025 9,629,050 -0.21(-4.91%)
Jun 12, 2012 4.193 4.265 4.145 4.233 9,968,387 +0.08(+1.92%)
Jun 11, 2012 4.433 4.473 4.145 4.153 9,650,081 -0.16(-3.70%)
Jun 08, 2012 4.217 4.337 4.129 4.313 7,761,644 +0.06(+1.50%)
Jun 07, 2012 4.465 4.544 4.225 4.249 14,741,964 -0.06(-1.48%)
Jun 06, 2012 4.169 4.337 4.153 4.313 14,737,119 +0.23(+5.68%)
Jun 05, 2012 4.033 4.201 4.033 4.081 7,811,717 +0.01(+0.20%)
Jun 04, 2012 4.049 4.153 3.969 4.073 17,667,924 +0.02(+0.39%)
Jun 01, 2012 4.185 4.313 4.049 4.057 21,489,330 -0.37(-8.30%)
May 31, 2012 4.393 4.480 4.273 4.425 16,360,376 +0.02(+0.54%)
May 30, 2012 4.536 4.576 4.321 4.401 15,772,781 -0.28(-5.97%)
May 29, 2012 4.465 4.712 4.433 4.680 18,014,170 +0.31(+7.13%)
May 25, 2012 4.409 4.441 4.289 4.369 6,910,093 +0.00(+0.00%)
May 24, 2012 4.473 4.480 4.309 4.369 10,543,956 -0.05(-1.08%)
May 23, 2012 4.369 4.433 4.161 4.417 17,480,130 -0.01(-0.18%)
May 22, 2012 4.433 4.696 4.393 4.425 23,187,540 -0.02(-0.54%)
May 21, 2012 4.185 4.473 4.137 4.449 15,445,091 +0.32(+7.74%)
May 18, 2012 4.417 4.433 4.097 4.129 19,359,236 -0.25(-5.66%)
May 17, 2012 4.401 4.544 4.281 4.377 18,578,086 -0.02(-0.54%)
May 16, 2012 4.616 4.672 4.393 4.401 16,895,060 -0.18(-3.84%)
May 15, 2012 4.872 4.928 4.544 4.576 31,852,572 -0.31(-6.37%)
May 14, 2012 5.159 5.159 4.840 4.888 16,778,038 -0.32(-6.14%)
May 11, 2012 5.239 5.391 5.191 5.207 13,793,295 -0.16(-2.98%)
May 10, 2012 5.367 5.463 5.311 5.367 9,843,584 +0.03(+0.60%)
May 09, 2012 5.279 5.431 5.223 5.335 13,785,041 -0.07(-1.33%)
May 08, 2012 5.415 5.471 5.271 5.407 17,623,912 -0.10(-1.88%)
May 07, 2012 5.271 5.527 5.247 5.511 12,518,339 +0.16(+2.99%)
May 04, 2012 5.423 5.447 5.311 5.351 10,111,601 -0.10(-1.76%)
May 03, 2012 5.694 5.738 5.415 5.447 21,458,560 -0.22(-3.81%)
May 02, 2012 5.726 5.750 5.623 5.663 12,608,574 -0.10(-1.80%)
May 01, 2012 5.750 5.938 5.742 5.766 7,110,260 -0.01(-0.14%)
Apr 30, 2012 5.814 5.870 5.678 5.774 10,501,566 +0.00(+0.00%)
Apr 27, 2012 5.774 5.814 5.670 5.774 16,203,063 +0.06(+0.98%)
Apr 26, 2012 5.766 5.862 5.559 5.718 19,583,870 -0.01(-0.14%)
Apr 25, 2012 5.439 5.758 5.431 5.726 21,322,622 +0.35(+6.54%)
Apr 24, 2012 5.319 5.447 5.295 5.375 9,901,353 +0.02(+0.45%)
Apr 23, 2012 5.287 5.351 5.255 5.351 11,459,705 -0.06(-1.18%)
Apr 20, 2012 5.375 5.471 5.347 5.415 11,007,066 +0.10(+1.80%)
Apr 19, 2012 5.471 5.495 5.207 5.319 19,980,888 -0.10(-1.91%)
Apr 18, 2012 5.431 5.535 5.407 5.423 15,627,980 -0.10(-1.88%)
Apr 17, 2012 5.487 5.599 5.447 5.527 16,497,057 +0.20(+3.75%)
Apr 16, 2012 5.503 5.575 5.287 5.327 12,179,263 -0.10(-1.91%)
Apr 13, 2012 5.599 5.631 5.399 5.431 12,477,562 -0.21(-3.68%)
Apr 12, 2012 5.503 5.766 5.463 5.639 14,367,714 +0.13(+2.32%)
Apr 11, 2012 5.583 5.623 5.503 5.511 16,323,312 +0.06(+1.17%)
Apr 10, 2012 5.710 5.766 5.439 5.447 21,243,800 -0.34(-5.93%)
Apr 09, 2012 5.726 5.846 5.639 5.790 9,591,759 -0.13(-2.16%)
Apr 05, 2012 5.926 6.062 5.838 5.918 10,259,555 -0.02(-0.27%)
Apr 04, 2012 5.958 6.014 5.830 5.934 20,024,208 -0.16(-2.62%)
Apr 03, 2012 6.174 6.258 6.030 6.094 14,201,969 -0.14(-2.18%)
Apr 02, 2012 6.134 6.293 6.110 6.230 9,767,221 +0.03(+0.52%)
Mar 30, 2012 6.262 6.389 6.126 6.198 15,055,771 -0.03(-0.51%)
Mar 29, 2012 6.022 6.230 5.886 6.230 22,118,150 +0.09(+1.43%)
Mar 28, 2012 6.230 6.301 6.126 6.142 12,216,856 -0.11(-1.79%)
Mar 27, 2012 6.277 6.429 6.214 6.254 12,108,043 +0.06(+1.03%)
Mar 26, 2012 6.197 6.259 6.044 6.190 13,155,042 +0.07(+1.13%)
Mar 23, 2012 5.952 6.136 5.913 6.121 12,772,160 +0.05(+0.76%)
Mar 22, 2012 6.136 6.197 5.990 6.074 12,884,833 -0.16(-2.59%)
Mar 21, 2012 6.128 6.282 6.121 6.236 38,759,828 +0.26(+4.37%)
Mar 20, 2012 5.875 6.067 5.714 5.975 16,587,814 +0.08(+1.30%)
Mar 19, 2012 5.875 6.051 5.821 5.898 9,411,762 +0.08(+1.32%)
Mar 16, 2012 6.051 6.097 5.775 5.821 28,659,788 -0.24(-3.93%)
Mar 15, 2012 6.182 6.197 5.998 6.059 27,712,116 -0.04(-0.63%)
Mar 14, 2012 6.174 6.197 6.021 6.097 21,964,606 -0.07(-1.12%)
Mar 13, 2012 5.982 6.182 5.929 6.167 10,869,474 +0.18(+3.08%)
Mar 12, 2012 6.182 6.220 5.963 5.982 15,788,324 -0.19(-3.11%)
Mar 09, 2012 6.174 6.305 6.136 6.174 16,880,746 +0.02(+0.37%)
Mar 08, 2012 5.944 6.159 5.898 6.151 14,564,155 +0.30(+5.12%)
Mar 07, 2012 5.829 5.913 5.775 5.852 13,381,638 +0.05(+0.79%)
Mar 06, 2012 5.967 5.990 5.744 5.806 22,019,200 -0.31(-5.03%)
Mar 05, 2012 6.136 6.174 6.028 6.113 18,581,756 -0.08(-1.36%)
Mar 02, 2012 5.898 6.205 5.875 6.197 18,151,898 +0.22(+3.59%)
Mar 01, 2012 5.813 6.059 5.690 5.982 13,143,306 +0.08(+1.43%)
Feb 29, 2012 5.875 6.044 5.867 5.898 22,776,516 -0.01(-0.13%)
Feb 28, 2012 5.882 5.952 5.752 5.905 32,176,940 -0.03(-0.52%)
Feb 27, 2012 5.667 6.051 5.575 5.936 28,256,936 +0.28(+5.03%)
Feb 24, 2012 6.074 6.074 5.583 5.652 52,060,764 -0.41(-6.72%)
Feb 23, 2012 6.190 6.259 6.059 6.059 19,192,574 -0.15(-2.35%)
Feb 22, 2012 6.312 6.328 6.051 6.205 35,517,380 -0.15(-2.30%)
Feb 21, 2012 6.581 6.620 6.297 6.351 13,593,948 -0.19(-2.93%)
Feb 17, 2012 6.551 6.658 6.504 6.543 20,725,580 +0.05(+0.83%)
Feb 16, 2012 6.305 6.528 6.251 6.489 16,776,026 +0.17(+2.67%)
Feb 15, 2012 6.412 6.520 6.297 6.320 23,975,588 -0.05(-0.72%)
Feb 14, 2012 6.497 6.566 6.251 6.366 22,219,664 -0.21(-3.15%)
Feb 13, 2012 6.566 6.604 6.489 6.574 13,780,468 +0.11(+1.66%)
Feb 10, 2012 6.432 6.535 6.359 6.466 18,538,964 -0.12(-1.86%)
Feb 09, 2012 6.528 6.616 6.489 6.589 30,224,298 +0.09(+1.42%)
Feb 08, 2012 6.343 6.528 6.343 6.497 27,504,256 +0.15(+2.30%)
Feb 07, 2012 6.205 6.451 6.190 6.351 31,821,304 +0.09(+1.47%)
Feb 06, 2012 6.213 6.343 6.113 6.259 16,237,946 -0.04(-0.61%)
Feb 03, 2012 6.182 6.374 6.105 6.297 42,122,852 +0.26(+4.33%)
Feb 02, 2012 5.460 6.044 5.483 6.036 124,600,920 +0.58(+10.55%)
Feb 01, 2012 5.268 5.460 5.253 5.460 28,118,310 +0.23(+4.41%)
Jan 31, 2012 5.283 5.353 5.122 5.230 48,854,632 +0.07(+1.34%)
Jan 30, 2012 5.030 5.214 4.953 5.161 14,523,701 -0.01(-0.15%)
Jan 27, 2012 5.091 5.237 5.084 5.168 20,826,242 -0.04(-0.74%)
Jan 26, 2012 5.145 5.291 5.145 5.207 39,252,072 +0.15(+2.88%)
Jan 25, 2012 4.830 5.091 4.830 5.061 12,852,033 +0.15(+3.13%)
Jan 24, 2012 4.899 4.923 4.784 4.907 10,160,380 -0.02(-0.31%)
Jan 23, 2012 4.884 5.038 4.830 4.923 16,115,180 -0.02(-0.31%)
Jan 20, 2012 4.923 4.984 4.784 4.938 19,741,120 -0.01(-0.16%)
Jan 19, 2012 4.830 5.045 4.784 4.946 34,708,640 +0.19(+4.04%)
Jan 18, 2012 4.454 4.769 4.408 4.754 29,819,606 +0.35(+8.03%)
Jan 17, 2012 4.546 4.554 4.370 4.400 16,992,862 +0.07(+1.60%)
Jan 13, 2012 4.324 4.408 4.224 4.331 16,920,960 -0.10(-2.25%)
Jan 12, 2012 4.347 4.485 4.316 4.431 26,110,650 +0.13(+3.04%)
Jan 11, 2012 4.109 4.362 4.109 4.300 20,194,770 +0.15(+3.70%)
Jan 10, 2012 4.254 4.270 4.132 4.147 10,913,927 +0.05(+1.12%)
Jan 09, 2012 4.178 4.216 4.070 4.101 16,486,129 -0.07(-1.66%)
Jan 06, 2012 4.308 4.347 4.116 4.170 30,452,354 -0.11(-2.51%)
Jan 05, 2012 4.324 4.339 4.239 4.277 24,989,544 -0.08(-1.94%)
Jan 04, 2012 4.300 4.393 4.216 4.362 31,269,900 +0.22(+5.38%)
Dec 30, 2011 4.170 4.170 4.047 4.139 6,666,830 +0.00(+0.00%)
Dec 29, 2011 4.047 4.185 3.993 4.139 10,301,015 +0.10(+2.47%)
Dec 28, 2011 4.101 4.109 3.993 4.039 7,108,145 -0.05(-1.31%)
Dec 27, 2011 4.062 4.239 4.062 4.093 6,928,858 -0.08(-2.02%)
Dec 23, 2011 4.247 4.308 4.124 4.178 13,424,290 +0.27(+6.88%)
Dec 21, 2011 3.917 3.940 3.809 3.909 8,726,848 -0.02(-0.39%)
Dec 20, 2011 3.794 3.932 3.778 3.924 14,631,669 +0.28(+7.58%)
Dec 19, 2011 3.863 3.863 3.632 3.648 12,556,242 -0.22(-5.57%)
Dec 16, 2011 3.701 3.863 3.655 3.863 19,814,768 +0.24(+6.57%)
Dec 15, 2011 3.686 3.778 3.602 3.625 12,556,110 +0.05(+1.29%)
Dec 14, 2011 3.586 3.678 3.525 3.579 14,171,365 -0.05(-1.48%)
Dec 13, 2011 3.725 3.832 3.594 3.632 9,527,360 -0.02(-0.42%)
Dec 12, 2011 3.809 3.847 3.533 3.648 21,730,152 -0.25(-6.31%)
Dec 09, 2011 3.648 3.940 3.648 3.893 11,614,435 +0.24(+6.51%)
Dec 08, 2011 3.847 3.870 3.586 3.655 16,836,502 -0.25(-6.48%)
Dec 07, 2011 3.786 3.917 3.755 3.909 9,969,580 +0.07(+1.80%)
Dec 06, 2011 3.840 3.909 3.740 3.840 11,347,496 -0.04(-0.99%)
Dec 05, 2011 3.732 3.901 3.732 3.878 18,945,380 +0.21(+5.65%)
Dec 02, 2011 3.694 3.732 3.632 3.671 10,471,805 +0.05(+1.27%)
Dec 01, 2011 3.525 3.663 3.456 3.625 16,696,823 +0.05(+1.29%)
Nov 30, 2011 3.571 3.671 3.498 3.579 21,150,934 +0.26(+7.87%)
Nov 29, 2011 3.156 3.456 3.110 3.318 24,093,826 +0.15(+4.85%)
Nov 28, 2011 2.895 3.241 2.872 3.164 22,446,204 +0.49(+18.39%)
Nov 25, 2011 2.887 2.934 2.642 2.672 12,412,171 -0.22(-7.45%)
Nov 23, 2011 3.110 3.133 2.868 2.887 14,713,048 -0.27(-8.52%)
Nov 22, 2011 3.195 3.233 3.079 3.156 8,303,287 +0.08(+2.49%)
Nov 21, 2011 3.164 3.233 3.018 3.079 12,106,977 -0.20(-6.09%)
Nov 18, 2011 3.379 3.406 3.271 3.279 12,884,636 -0.08(-2.29%)
Nov 17, 2011 3.479 3.533 3.325 3.356 14,668,273 -0.11(-3.10%)
Nov 16, 2011 3.486 3.594 3.433 3.463 10,016,832 -0.10(-2.80%)
Nov 15, 2011 3.448 3.579 3.410 3.563 8,016,583 +0.08(+2.43%)
Nov 14, 2011 3.533 3.556 3.448 3.479 5,514,165 -0.08(-2.16%)
Nov 11, 2011 3.609 3.625 3.433 3.556 12,784,915 +0.18(+5.23%)
Nov 10, 2011 3.456 3.510 3.333 3.379 9,394,556 +0.05(+1.38%)
Nov 09, 2011 3.602 3.640 3.325 3.333 19,126,090 -0.38(-10.33%)
Nov 08, 2011 3.701 3.786 3.655 3.717 15,980,652 +0.08(+2.11%)
Nov 07, 2011 3.663 3.740 3.540 3.640 17,802,392 +0.05(+1.28%)
Nov 04, 2011 3.471 3.709 3.394 3.594 32,329,674 +0.15(+4.23%)
Nov 03, 2011 3.440 3.463 3.256 3.448 19,942,434 +0.21(+6.40%)
Nov 02, 2011 3.164 3.356 3.126 3.241 8,521,984 +0.15(+4.71%)
Nov 01, 2011 3.195 3.195 3.018 3.095 20,044,508 -0.26(-7.78%)
Oct 31, 2011 3.371 3.417 3.279 3.356 24,509,274 -0.05(-1.35%)
Oct 28, 2011 3.379 3.540 3.333 3.402 23,518,176 -0.02(-0.45%)
Oct 27, 2011 3.056 3.571 2.949 3.417 62,659,264 +0.57(+19.95%)
Oct 26, 2011 2.911 2.980 2.772 2.849 30,905,952 +0.08(+3.06%)
Oct 25, 2011 2.895 2.895 2.734 2.765 21,750,268 -0.15(-5.26%)
Oct 24, 2011 2.726 2.964 2.695 2.918 14,685,446 +0.22(+7.95%)
Oct 21, 2011 2.826 2.864 2.672 2.703 14,196,585 +0.02(+0.86%)
Oct 20, 2011 2.765 2.818 2.588 2.680 13,856,382 -0.06(-2.24%)
Oct 19, 2011 2.734 2.934 2.695 2.742 18,377,490 -0.01(-0.28%)
Oct 18, 2011 2.519 2.780 2.519 2.749 12,252,469 +0.21(+8.16%)
Oct 17, 2011 2.818 2.849 2.519 2.542 27,728,128 -0.34(-11.73%)
Oct 14, 2011 2.918 3.095 2.880 2.880 25,583,530 +0.04(+1.35%)
Oct 13, 2011 2.619 2.980 2.434 2.841 54,514,652 +0.20(+7.56%)
Oct 12, 2011 2.312 2.834 2.280 2.642 59,989,868 +0.41(+18.62%)
Oct 11, 2011 2.242 2.281 2.189 2.227 8,491,841 -0.04(-1.70%)
Oct 10, 2011 2.212 2.342 2.208 2.265 17,572,066 +0.10(+4.61%)
Oct 07, 2011 2.304 2.327 2.120 2.166 15,304,233 -0.10(-4.41%)
Oct 06, 2011 2.288 2.312 2.181 2.265 18,678,742 +0.02(+1.03%)
Oct 05, 2011 2.250 2.342 2.135 2.242 23,898,826 +0.02(+0.69%)
Oct 04, 2011 1.966 2.235 1.743 2.227 39,781,212 +0.23(+11.54%)
Oct 03, 2011 2.450 2.473 1.943 1.997 40,110,536 -0.43(-17.72%)
Sep 30, 2011 2.626 2.657 2.404 2.427 39,226,064 -0.21(-7.87%)
Sep 29, 2011 2.795 2.880 2.603 2.634 22,058,264 -0.02(-0.87%)
Sep 28, 2011 2.895 2.903 2.634 2.657 20,010,742 -0.18(-6.23%)
Sep 27, 2011 2.987 3.018 2.818 2.834 23,981,258 -0.02(-0.54%)
Sep 26, 2011 2.826 2.887 2.688 2.849 25,426,542 +0.13(+4.80%)
Sep 23, 2011 2.649 2.734 2.580 2.719 24,860,162 +0.15(+5.99%)
Sep 22, 2011 2.841 2.880 2.557 2.565 32,805,692 -0.43(-14.36%)
Sep 21, 2011 3.225 3.248 2.995 2.995 18,795,814 -0.21(-6.47%)
Sep 20, 2011 3.548 3.563 3.172 3.202 30,324,196 -0.33(-9.35%)
Sep 19, 2011 3.625 3.671 3.510 3.533 17,315,094 -0.20(-5.35%)
Sep 16, 2011 3.924 3.970 3.709 3.732 10,178,137 -0.18(-4.71%)
Sep 15, 2011 3.878 3.940 3.824 3.917 11,007,419 +0.09(+2.41%)
Sep 14, 2011 3.809 3.863 3.709 3.824 8,395,478 +0.05(+1.22%)
Sep 13, 2011 3.740 3.832 3.686 3.778 10,115,083 +0.05(+1.23%)
Sep 12, 2011 3.755 3.778 3.609 3.732 15,012,129 -0.07(-1.82%)
Sep 09, 2011 3.986 3.986 3.755 3.801 25,957,868 -0.23(-5.71%)
Sep 08, 2011 4.009 4.078 3.940 4.032 24,661,720 -0.01(-0.19%)
Sep 07, 2011 3.917 4.116 3.863 4.039 24,206,466 +0.23(+6.05%)
Sep 06, 2011 3.709 3.897 3.694 3.809 29,218,724 -0.07(-1.78%)
Sep 02, 2011 3.947 3.963 3.840 3.878 12,761,173 -0.16(-3.99%)
Sep 01, 2011 4.132 4.224 3.993 4.039 25,855,994 -0.08(-2.05%)
Aug 31, 2011 4.085 4.262 4.078 4.124 27,612,700 +0.09(+2.29%)
Aug 30, 2011 4.078 4.124 3.947 4.032 15,871,998 -0.07(-1.69%)
Aug 29, 2011 3.932 4.132 3.893 4.101 14,834,186 +0.26(+6.80%)
Aug 26, 2011 3.886 3.901 3.794 3.840 23,342,196 -0.05(-1.38%)
Aug 25, 2011 4.039 4.147 3.893 3.893 16,581,893 -0.15(-3.61%)
Aug 24, 2011 3.924 4.055 3.855 4.039 10,340,721 +0.08(+2.14%)
Aug 23, 2011 3.817 3.966 3.732 3.955 11,632,511 +0.19(+5.10%)
Aug 22, 2011 3.947 3.978 3.755 3.763 19,415,616 -0.06(-1.61%)
Aug 19, 2011 3.893 4.001 3.817 3.824 10,165,538 -0.12(-3.11%)
Aug 18, 2011 4.093 4.109 3.840 3.947 14,967,900 -0.33(-7.72%)
Aug 17, 2011 4.439 4.516 4.270 4.277 16,970,736 -0.08(-1.94%)
Aug 16, 2011 4.239 4.423 4.147 4.362 22,192,216 +0.09(+2.16%)
Aug 15, 2011 3.993 4.285 3.993 4.270 12,677,522 +0.31(+7.75%)
Aug 12, 2011 4.147 4.239 3.932 3.963 14,377,822 -0.03(-0.77%)
Aug 11, 2011 3.832 4.062 3.782 3.993 21,599,598 +0.21(+5.48%)
Aug 10, 2011 4.055 4.055 3.748 3.786 30,962,694 -0.33(-8.02%)
Aug 09, 2011 4.247 4.124 3.832 4.116 17,596,728 +0.25(+6.35%)
Aug 08, 2011 4.247 4.308 3.817 3.870 25,712,028 -0.57(-12.80%)
Aug 05, 2011 4.454 4.592 4.277 4.439 32,877,266 +0.09(+2.12%)
Aug 04, 2011 4.631 4.677 4.347 4.347 27,480,036 -0.41(-8.71%)
Aug 03, 2011 4.884 4.930 4.539 4.761 39,369,648 -0.10(-2.05%)
Aug 02, 2011 5.153 5.199 4.853 4.861 25,101,614 -0.38(-7.32%)
Aug 01, 2011 5.452 5.522 5.153 5.245 19,915,570 -0.16(-2.98%)
Jul 29, 2011 5.053 5.422 5.053 5.406 33,999,956 +0.25(+4.76%)
Jul 28, 2011 5.560 5.606 5.130 5.161 36,532,796 -0.38(-6.93%)
Jul 27, 2011 5.598 5.614 5.522 5.545 16,139,935 -0.11(-1.90%)
Jul 26, 2011 5.652 5.675 5.537 5.652 13,306,976 +0.01(+0.14%)
Jul 25, 2011 5.637 5.821 5.591 5.644 12,925,806 -0.12(-2.00%)
Jul 22, 2011 5.867 5.867 5.560 5.760 36,499,844 -0.26(-4.34%)
Jul 21, 2011 5.952 6.044 5.913 6.021 14,523,933 +0.14(+2.35%)
Jul 20, 2011 6.028 6.082 5.867 5.882 11,516,668 -0.09(-1.54%)
Jul 19, 2011 5.990 6.097 5.952 5.975 8,899,071 +0.04(+0.65%)
Jul 18, 2011 6.013 6.067 5.836 5.936 14,230,227 -0.08(-1.28%)
Jul 15, 2011 6.121 6.144 5.990 6.013 13,482,795 -0.08(-1.39%)
Jul 14, 2011 6.259 6.282 6.082 6.097 13,243,562 -0.12(-1.85%)
Jul 13, 2011 6.190 6.351 6.167 6.213 9,276,971 +0.06(+1.00%)
Jul 12, 2011 6.151 6.305 6.121 6.151 10,211,629 -0.05(-0.74%)
Jul 11, 2011 6.174 6.259 6.113 6.197 14,973,976 -0.23(-3.58%)
Jul 08, 2011 6.412 6.451 6.366 6.428 8,153,298 -0.11(-1.65%)
Jul 07, 2011 6.481 6.558 6.466 6.535 7,337,954 +0.12(+1.79%)
Jul 06, 2011 6.405 6.435 6.336 6.420 7,376,566 -0.04(-0.59%)
Jul 05, 2011 6.512 6.581 6.405 6.458 11,185,768 -0.19(-2.89%)
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.