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 (%)
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%)
Jul 01, 2011 6.558 6.681 6.382 6.650 7,691,881 +0.05(+0.70%)
Jun 30, 2011 6.635 6.758 6.581 6.604 12,858,911 -0.02(-0.35%)
Jun 29, 2011 6.382 6.643 6.336 6.627 20,848,084 +0.27(+4.23%)
Jun 28, 2011 6.297 6.389 6.266 6.359 10,312,705 +0.10(+1.60%)
Jun 27, 2011 6.289 6.289 6.128 6.259 6,630,127 +0.12(+1.87%)
Jun 24, 2011 6.228 6.274 6.113 6.144 11,737,608 -0.06(-0.99%)
Jun 23, 2011 6.067 6.243 6.021 6.205 14,129,894 +0.03(+0.50%)
Jun 22, 2011 6.182 6.282 6.136 6.174 9,840,064 -0.02(-0.37%)
Jun 21, 2011 6.059 6.259 6.013 6.197 19,676,472 +0.18(+3.07%)
Jun 20, 2011 5.936 6.021 5.929 6.013 13,662,144 +0.08(+1.29%)
Jun 17, 2011 5.982 5.990 5.902 5.936 13,498,158 +0.04(+0.65%)
Jun 16, 2011 5.867 6.059 5.836 5.898 13,644,769 -0.03(-0.52%)
Jun 15, 2011 5.967 6.013 5.829 5.929 14,034,869 -0.11(-1.78%)
Jun 14, 2011 5.913 6.094 5.882 6.036 13,394,629 +0.21(+3.56%)
Jun 13, 2011 5.929 5.975 5.798 5.829 23,063,472 -0.09(-1.56%)
Jun 10, 2011 6.159 6.213 5.867 5.921 16,419,361 -0.27(-4.34%)
Jun 09, 2011 6.220 6.305 6.174 6.190 10,309,702 -0.03(-0.49%)
Jun 08, 2011 6.274 6.351 6.213 6.220 12,365,161 -0.12(-1.94%)
Jun 07, 2011 6.374 6.428 6.328 6.343 9,008,065 +0.05(+0.73%)
Jun 06, 2011 6.343 6.458 6.289 6.297 10,645,887 -0.10(-1.56%)
Jun 03, 2011 6.336 6.466 6.328 6.397 7,359,103 +0.12(+1.96%)
May 24, 2011 6.297 6.343 6.255 6.274 10,463,660 +0.00(+0.00%)
May 23, 2011 6.220 6.320 6.220 6.274 9,665,403 -0.08(-1.21%)
May 20, 2011 6.374 6.412 6.328 6.351 12,858,010 -0.02(-0.36%)
May 19, 2011 6.382 6.435 6.343 6.374 9,112,477 +0.02(+0.24%)
May 18, 2011 6.328 6.382 6.320 6.359 10,364,235 +0.02(+0.36%)
May 17, 2011 6.305 6.389 6.289 6.336 17,429,216 -0.01(-0.12%)
May 16, 2011 6.266 6.397 6.236 6.343 14,003,431 +0.06(+0.98%)
May 13, 2011 6.305 6.320 6.236 6.282 13,403,711 -0.02(-0.24%)
May 12, 2011 6.190 6.320 6.128 6.297 18,016,844 +0.09(+1.49%)
May 11, 2011 6.236 6.266 6.167 6.205 13,338,246 -0.08(-1.34%)
May 10, 2011 6.113 6.312 6.097 6.289 15,817,604 +0.19(+3.15%)
May 09, 2011 6.190 6.228 6.082 6.097 10,830,538 -0.08(-1.24%)
May 06, 2011 6.236 6.282 6.136 6.174 17,564,918 +0.05(+0.88%)
May 05, 2011 6.097 6.190 6.036 6.121 27,019,454 -0.01(-0.13%)
May 04, 2011 6.443 6.474 6.128 6.128 37,765,748 -0.33(-5.11%)
May 03, 2011 6.597 6.627 6.435 6.458 18,241,634 -0.18(-2.66%)
May 02, 2011 6.612 6.643 6.604 6.635 11,104,665 -0.03(-0.46%)
Apr 29, 2011 6.735 6.758 6.612 6.666 14,076,313 -0.01(-0.12%)
Apr 28, 2011 6.643 6.689 6.551 6.673 18,725,920 +0.05(+0.81%)
Apr 27, 2011 6.727 6.750 6.581 6.620 18,817,746 -0.08(-1.26%)
Apr 26, 2011 6.766 6.804 6.650 6.704 16,402,425 -0.05(-0.68%)
Apr 25, 2011 6.766 6.804 6.712 6.750 10,738,932 -0.05(-0.68%)
Apr 21, 2011 6.743 6.812 6.635 6.796 10,657,695 +0.13(+1.96%)
Apr 20, 2011 6.696 6.773 6.635 6.666 13,834,823 +0.08(+1.17%)
Apr 19, 2011 6.551 6.597 6.458 6.589 17,906,608 +0.11(+1.66%)
Apr 18, 2011 6.720 6.766 6.474 6.481 38,187,560 -0.32(-4.74%)
Apr 15, 2011 6.704 6.804 6.635 6.804 9,472,823 +0.08(+1.14%)
Apr 14, 2011 6.981 6.981 6.666 6.727 10,771,125 +0.04(+0.57%)
Apr 13, 2011 6.689 6.743 6.543 6.689 11,198,660 +0.07(+1.04%)
Apr 12, 2011 6.581 6.666 6.520 6.620 15,435,718 -0.05(-0.69%)
Apr 11, 2011 6.858 6.896 6.628 6.666 22,148,448 -0.12(-1.81%)
Apr 08, 2011 7.065 7.065 6.743 6.789 12,600,789 -0.17(-2.43%)
Apr 07, 2011 7.111 7.111 6.912 6.958 13,877,223 -0.11(-1.52%)
Apr 06, 2011 7.027 7.103 7.027 7.065 6,594,554 +0.02(+0.33%)
Apr 05, 2011 7.004 7.065 6.973 7.042 10,528,687 -0.02(-0.22%)
Apr 04, 2011 7.080 7.134 7.004 7.057 9,750,330 +0.01(+0.11%)
Apr 01, 2011 6.996 7.119 6.896 7.050 19,232,434 +0.19(+2.80%)
Mar 31, 2011 6.873 6.912 6.812 6.858 9,901,221 -0.04(-0.56%)
Mar 30, 2011 6.912 6.981 6.842 6.896 14,352,572 +0.05(+0.79%)
Mar 29, 2011 6.842 6.873 6.727 6.842 12,165,982 +0.05(+0.68%)
Mar 28, 2011 6.819 6.881 6.758 6.796 11,772,209 +0.03(+0.45%)
Mar 25, 2011 6.796 6.840 6.650 6.766 26,820,570 -0.18(-2.54%)
Mar 24, 2011 6.696 7.088 6.696 6.942 70,791,064 +0.28(+4.27%)
Mar 23, 2011 6.650 6.696 6.574 6.658 13,294,563 -0.01(-0.12%)
Mar 22, 2011 6.727 6.750 6.574 6.666 14,096,875 -0.02(-0.34%)
Mar 21, 2011 6.704 6.735 6.666 6.689 9,424,486 +0.10(+1.52%)
Mar 18, 2011 6.597 6.612 6.524 6.589 7,474,963 +0.08(+1.30%)
Mar 17, 2011 6.673 6.673 6.489 6.504 13,185,482 -0.02(-0.35%)
Mar 16, 2011 6.727 6.750 6.405 6.528 24,536,412 -0.23(-3.41%)
Mar 15, 2011 6.681 6.796 6.673 6.758 23,886,720 -0.05(-0.68%)
Mar 14, 2011 6.689 6.904 6.627 6.804 22,391,558 +0.06(+0.91%)
Mar 11, 2011 6.543 6.781 6.535 6.743 36,152,536 +0.14(+2.09%)
Mar 10, 2011 6.666 6.735 6.481 6.604 81,063,560 -0.06(-0.92%)
Mar 09, 2011 6.704 6.758 6.558 6.666 57,572,220 -0.16(-2.36%)
Mar 08, 2011 6.658 6.896 6.620 6.827 9,212,937 +0.12(+1.72%)
Mar 07, 2011 6.812 6.842 6.650 6.712 6,670,035 -0.12(-1.69%)
Mar 04, 2011 6.827 6.881 6.720 6.827 14,157,797 +0.01(+0.11%)
Mar 03, 2011 6.865 6.965 6.796 6.819 8,535,907 +0.03(+0.45%)
Mar 02, 2011 6.766 6.950 6.704 6.789 12,497,502 +0.08(+1.14%)
Mar 01, 2011 6.981 6.981 6.673 6.712 12,547,362 -0.19(-2.78%)
Feb 28, 2011 7.050 7.065 6.858 6.904 7,493,087 -0.05(-0.66%)
Feb 25, 2011 6.958 7.065 6.888 6.950 11,657,354 +0.10(+1.46%)
Feb 24, 2011 6.904 7.050 6.812 6.850 19,574,346 -0.10(-1.44%)
Feb 23, 2011 6.950 7.050 6.750 6.950 14,899,760 -0.01(-0.11%)
Feb 22, 2011 7.311 7.311 6.912 6.958 28,987,224 -0.48(-6.50%)
Feb 18, 2011 7.434 7.553 7.395 7.441 11,228,364 -0.02(-0.31%)
Feb 17, 2011 7.365 7.472 7.326 7.464 10,367,437 +0.10(+1.36%)
Feb 16, 2011 7.334 7.480 7.311 7.365 10,419,652 +0.15(+2.02%)
Feb 15, 2011 7.342 7.464 7.219 7.219 11,417,543 -0.19(-2.59%)
Feb 14, 2011 7.326 7.526 7.272 7.411 9,469,473 +0.17(+2.33%)
Feb 11, 2011 7.288 7.457 7.242 7.242 16,551,767 -0.07(-0.95%)
Feb 10, 2011 7.365 7.472 7.303 7.311 7,902,995 -0.15(-1.96%)
Feb 09, 2011 7.349 7.572 7.342 7.457 15,531,750 -0.08(-1.02%)
Feb 08, 2011 7.441 7.549 7.395 7.534 9,712,603 +0.04(+0.51%)
Feb 07, 2011 7.380 7.572 7.334 7.495 7,406,166 +0.19(+2.63%)
Feb 04, 2011 7.403 7.495 7.284 7.303 7,371,682 -0.15(-1.96%)
Feb 03, 2011 7.042 7.626 7.027 7.449 27,205,348 +0.17(+2.32%)
Feb 02, 2011 7.203 7.403 7.150 7.280 10,079,691 -0.09(-1.25%)
Feb 01, 2011 7.127 7.426 7.127 7.372 11,748,116 +0.10(+1.37%)
Jan 31, 2011 7.319 7.349 7.173 7.272 16,204,794 +0.00(+0.00%)
Jan 28, 2011 7.933 8.002 7.203 7.272 36,349,228 -0.69(-8.68%)
Jan 27, 2011 7.933 8.071 7.894 7.964 9,376,274 -0.01(-0.10%)
Jan 26, 2011 8.140 8.163 7.902 7.971 13,742,000 -0.14(-1.70%)
Jan 25, 2011 8.094 8.194 8.017 8.109 14,265,571 -0.06(-0.75%)
Jan 24, 2011 7.649 8.179 7.633 8.171 16,775,859 +0.43(+5.56%)
Jan 21, 2011 7.864 7.964 7.726 7.741 9,122,326 -0.10(-1.27%)
Jan 20, 2011 7.641 7.879 7.587 7.841 9,648,067 +0.09(+1.19%)
Jan 19, 2011 7.848 7.910 7.718 7.749 10,260,239 -0.12(-1.46%)
Jan 18, 2011 8.086 8.086 7.802 7.864 12,363,459 -0.21(-2.57%)
Jan 14, 2011 8.117 8.117 7.972 8.071 8,641,611 +0.00(+0.00%)
Jan 13, 2011 8.286 8.340 8.002 8.071 10,930,188 -0.23(-2.78%)
Jan 12, 2011 8.374 8.424 8.232 8.301 8,743,438 +0.11(+1.31%)
Jan 11, 2011 8.148 8.232 8.125 8.194 9,734,994 +0.15(+1.81%)
Jan 10, 2011 8.217 8.317 8.033 8.048 11,041,440 -0.22(-2.60%)
Jan 07, 2011 8.086 8.290 8.063 8.263 16,919,856 +0.11(+1.32%)
Jan 06, 2011 8.363 8.447 8.156 8.156 12,540,748 -0.25(-2.93%)
Jan 05, 2011 8.332 8.486 8.286 8.401 10,308,685 -0.02(-0.27%)
Jan 04, 2011 8.447 8.455 8.252 8.424 10,478,032 +0.00(+0.00%)
Jan 03, 2011 8.317 8.565 8.294 8.424 9,490,881 +0.20(+2.43%)
Dec 31, 2010 8.209 8.294 8.186 8.225 2,679,261 -0.02(-0.19%)
Dec 30, 2010 8.255 8.301 8.225 8.240 3,531,531 -0.02(-0.28%)
Dec 29, 2010 8.171 8.344 8.156 8.263 5,955,564 +0.15(+1.89%)
Dec 28, 2010 8.133 8.194 8.094 8.109 3,408,455 -0.01(-0.09%)
Dec 27, 2010 8.109 8.179 8.079 8.117 3,057,875 -0.05(-0.56%)
Dec 23, 2010 8.263 8.294 8.109 8.163 5,030,364 -0.08(-0.93%)
Dec 22, 2010 8.217 8.386 8.217 8.240 9,056,621 -0.11(-1.29%)
Dec 21, 2010 7.925 8.409 7.925 8.348 19,677,828 +0.51(+6.57%)
Dec 20, 2010 7.749 7.933 7.718 7.833 9,400,188 +0.08(+1.09%)
Dec 17, 2010 7.733 7.787 7.687 7.749 5,027,658 +0.02(+0.20%)
Dec 16, 2010 7.664 7.756 7.633 7.733 5,935,457 +0.10(+1.31%)
Dec 15, 2010 7.664 7.795 7.557 7.633 9,601,060 -0.10(-1.29%)
Dec 14, 2010 7.679 7.833 7.633 7.733 8,746,571 +0.08(+1.10%)
Dec 13, 2010 7.587 7.726 7.572 7.649 9,918,359 +0.13(+1.74%)
Dec 10, 2010 7.587 7.603 7.511 7.518 6,578,230 -0.08(-1.01%)
Dec 09, 2010 7.610 7.649 7.503 7.595 4,459,233 +0.03(+0.41%)
Dec 08, 2010 7.610 7.687 7.518 7.564 9,539,221 -0.05(-0.61%)
Dec 07, 2010 7.695 7.749 7.587 7.610 10,823,118 +0.19(+2.59%)
Dec 06, 2010 7.441 7.603 7.349 7.418 9,338,110 -0.05(-0.62%)
Dec 03, 2010 7.280 7.472 7.249 7.464 8,746,079 +0.11(+1.46%)
Dec 02, 2010 6.988 7.391 6.988 7.357 14,897,437 +0.29(+4.13%)
Dec 01, 2010 7.096 7.119 7.004 7.065 9,612,251 +0.12(+1.77%)
Nov 30, 2010 6.896 7.042 6.865 6.942 5,412,281 -0.05(-0.66%)
Nov 29, 2010 6.919 7.050 6.888 6.988 6,025,156 +0.02(+0.33%)
Nov 26, 2010 7.065 7.134 6.965 6.965 5,793,974 -0.20(-2.79%)
Nov 24, 2010 7.042 7.165 7.165 7.165 9,283,285 +0.27(+3.90%)
Nov 23, 2010 6.988 7.011 6.873 6.896 8,545,498 -0.24(-3.34%)
Nov 22, 2010 7.103 7.173 7.027 7.134 6,075,440 +0.00(+0.00%)
Nov 19, 2010 7.050 7.165 7.004 7.134 4,549,587 +0.10(+1.42%)
Nov 18, 2010 7.011 7.134 6.996 7.034 7,289,641 +0.17(+2.46%)
Nov 17, 2010 6.865 7.004 6.842 6.865 7,065,341 +0.04(+0.56%)
Nov 16, 2010 6.919 7.004 6.819 6.827 10,836,410 -0.20(-2.84%)
Nov 15, 2010 7.134 7.234 7.011 7.027 6,205,285 -0.09(-1.29%)
Nov 12, 2010 7.257 7.372 7.080 7.119 13,642,927 -0.22(-2.93%)
Nov 11, 2010 7.257 7.365 7.203 7.334 8,768,859 +0.00(+0.00%)
Nov 10, 2010 7.319 7.372 7.150 7.334 8,725,869 +0.07(+0.95%)
Nov 09, 2010 7.464 7.626 7.203 7.265 9,517,327 -0.05(-0.63%)
Nov 08, 2010 7.319 7.526 7.295 7.311 9,438,698 -0.11(-1.45%)
Nov 05, 2010 7.372 7.549 7.349 7.418 13,107,758 +0.01(+0.10%)
Nov 04, 2010 7.142 7.441 7.127 7.411 25,865,730 +0.35(+4.89%)
Nov 03, 2010 7.011 7.080 6.919 7.065 12,816,843 +0.05(+0.66%)
Nov 02, 2010 6.704 7.065 6.650 7.019 20,271,114 +0.38(+5.79%)
Nov 01, 2010 6.743 6.804 6.581 6.635 8,770,039 -0.10(-1.48%)
Oct 29, 2010 6.727 6.827 6.704 6.735 6,857,564 -0.05(-0.79%)
Oct 28, 2010 6.750 6.804 6.650 6.789 10,773,414 +0.10(+1.49%)
Oct 27, 2010 6.574 6.696 6.489 6.689 15,042,409 +0.42(+6.74%)
Oct 25, 2010 6.336 6.443 6.251 6.266 11,649,583 -0.02(-0.37%)
Oct 22, 2010 6.236 6.305 6.190 6.289 6,569,669 +0.10(+1.61%)
Oct 21, 2010 6.213 6.351 6.090 6.190 12,153,080 +0.01(+0.12%)
Oct 20, 2010 5.952 6.243 5.952 6.182 16,971,380 +0.26(+4.41%)
Oct 19, 2010 5.913 6.082 5.867 5.921 13,592,108 -0.05(-0.77%)
Oct 18, 2010 6.036 6.051 5.913 5.967 15,344,978 -0.11(-1.77%)
Oct 15, 2010 6.243 6.243 6.028 6.074 19,447,286 -0.13(-2.10%)
Oct 14, 2010 6.259 6.305 6.182 6.205 9,304,312 -0.05(-0.86%)
Oct 13, 2010 6.305 6.374 6.228 6.259 19,823,390 +0.00(+0.00%)
Oct 12, 2010 6.228 6.297 6.159 6.259 10,888,821 +0.05(+0.87%)
Oct 11, 2010 6.205 6.320 6.144 6.205 19,664,124 -0.23(-3.58%)
Oct 08, 2010 6.435 6.451 6.266 6.435 6,516,683 +0.08(+1.33%)
Oct 07, 2010 6.558 6.558 6.326 6.351 13,834,914 -0.17(-2.59%)
Oct 06, 2010 6.497 6.551 6.458 6.520 6,526,173 +0.00(+0.00%)
Oct 05, 2010 6.474 6.558 6.412 6.520 1,302 +0.14(+2.17%)
Oct 04, 2010 6.528 6.566 6.366 6.382 16,619,658 -0.24(-3.60%)
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.