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 )

6.325 -0.015 (-0.24%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 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, 2016 7.689 7.764 7.390 7.419 15,625,068 -0.23(-3.05%)
Sep 29, 2016 7.559 7.783 7.493 7.652 20,198,808 +0.08(+1.11%)
Sep 28, 2016 7.428 7.568 7.269 7.568 17,461,882 +0.15(+2.02%)
Sep 27, 2016 7.129 7.437 7.091 7.419 11,422,073 +0.36(+5.17%)
Sep 26, 2016 7.222 7.236 7.054 7.054 10,909,266 -0.17(-2.33%)
Sep 23, 2016 7.204 7.325 7.138 7.222 7,614,660 -0.07(-0.90%)
Sep 22, 2016 7.110 7.334 7.073 7.288 15,834,745 +0.27(+3.86%)
Sep 21, 2016 6.989 7.017 6.793 7.017 8,872,987 +0.13(+1.90%)
Sep 20, 2016 6.923 6.942 6.821 6.886 6,425,629 +0.00(+0.00%)
Sep 19, 2016 6.951 7.026 6.835 6.886 8,310,268 +0.07(+1.10%)
Sep 16, 2016 6.970 6.989 6.783 6.811 9,549,323 -0.24(-3.44%)
Sep 15, 2016 7.054 7.120 6.970 7.054 8,243,919 -0.01(-0.13%)
Sep 14, 2016 7.157 7.185 6.998 7.063 12,027,112 -0.12(-1.69%)
Sep 13, 2016 7.325 7.339 7.129 7.185 14,012,754 -0.32(-4.23%)
Sep 12, 2016 7.241 7.540 7.157 7.503 18,168,154 +0.21(+2.95%)
Sep 09, 2016 7.661 7.661 7.138 7.288 21,246,366 -0.43(-5.57%)
Sep 08, 2016 7.858 7.870 7.680 7.718 8,995,635 -0.09(-1.20%)
Sep 07, 2016 7.904 8.030 7.718 7.811 11,956,798 -0.16(-1.99%)
Sep 06, 2016 8.007 8.045 7.923 7.970 10,412,756 +0.05(+0.59%)
Sep 02, 2016 7.886 7.923 7.923 7.923 9,138,286 +0.19(+2.42%)
Sep 01, 2016 7.764 7.881 7.718 7.736 9,512,143 -0.01(-0.12%)
Aug 31, 2016 7.708 7.792 7.568 7.746 12,889,376 -0.02(-0.24%)
Aug 30, 2016 7.848 7.890 7.652 7.764 13,602,519 -0.09(-1.19%)
Aug 29, 2016 7.970 7.970 7.774 7.858 10,247,215 +0.06(+0.72%)
Aug 26, 2016 7.689 7.914 7.531 7.802 29,470,196 +0.21(+2.71%)
Aug 25, 2016 7.811 7.867 7.531 7.596 14,658,765 -0.19(-2.40%)
Aug 24, 2016 7.876 7.886 7.727 7.783 9,451,476 -0.11(-1.42%)
Aug 23, 2016 8.101 8.185 7.848 7.895 16,416,701 -0.16(-1.97%)
Aug 22, 2016 8.007 8.082 7.960 8.054 9,569,204 -0.03(-0.35%)
Aug 19, 2016 7.998 8.129 7.904 8.082 14,370,893 -0.04(-0.46%)
Aug 18, 2016 8.241 8.241 8.073 8.119 12,236,758 -0.05(-0.57%)
Aug 17, 2016 8.175 8.194 7.984 8.166 14,610,146 -0.07(-0.79%)
Aug 16, 2016 8.315 8.372 8.133 8.231 14,583,278 -0.07(-0.90%)
Aug 15, 2016 8.259 8.493 8.213 8.306 22,958,342 +0.15(+1.83%)
Aug 12, 2016 8.101 8.231 8.063 8.157 20,405,980 +0.04(+0.46%)
Aug 11, 2016 7.820 8.147 7.820 8.119 26,688,658 +0.24(+3.08%)
Aug 10, 2016 7.671 7.932 7.596 7.876 24,742,960 +0.24(+3.18%)
Aug 09, 2016 7.437 7.643 7.390 7.633 17,144,212 +0.27(+3.68%)
Aug 08, 2016 7.344 7.512 7.264 7.362 10,440,925 +0.02(+0.25%)
Aug 05, 2016 7.129 7.381 7.063 7.344 16,516,541 +0.28(+3.97%)
Aug 04, 2016 6.998 7.194 6.998 7.063 9,926,538 +0.01(+0.13%)
Aug 03, 2016 6.849 7.054 6.821 7.054 11,987,969 +0.19(+2.72%)
Aug 02, 2016 7.073 7.110 6.764 6.867 10,947,272 -0.23(-3.29%)
Aug 01, 2016 7.120 7.180 7.017 7.101 11,843,902 -0.05(-0.65%)
Jul 29, 2016 6.933 7.166 6.895 7.148 12,661,209 +0.20(+2.82%)
Jul 28, 2016 6.624 6.989 6.624 6.951 18,829,838 +0.32(+4.79%)
Jul 27, 2016 6.708 7.045 6.624 6.634 33,375,390 +0.12(+1.87%)
Jul 26, 2016 6.466 6.522 6.391 6.512 8,371,902 +0.11(+1.75%)
Jul 25, 2016 6.381 6.428 6.321 6.400 7,681,420 -0.05(-0.72%)
Jul 22, 2016 6.335 6.456 6.335 6.447 6,748,963 +0.10(+1.62%)
Jul 21, 2016 6.475 6.512 6.344 6.344 8,494,653 -0.09(-1.45%)
Jul 20, 2016 6.335 6.512 6.260 6.437 17,536,514 +0.14(+2.23%)
Jul 19, 2016 6.540 6.568 6.288 6.297 11,403,706 -0.33(-4.94%)
Jul 18, 2016 6.297 6.634 6.297 6.624 17,893,698 +0.28(+4.42%)
Jul 15, 2016 6.316 6.344 6.288 6.344 8,387,115 +0.01(+0.15%)
Jul 14, 2016 6.316 6.391 6.297 6.335 11,472,580 +0.08(+1.35%)
Jul 13, 2016 6.372 6.391 6.213 6.251 16,603,373 -0.11(-1.76%)
Jul 12, 2016 6.204 6.363 6.195 6.363 15,579,848 +0.24(+3.97%)
Jul 11, 2016 5.933 6.129 5.924 6.120 17,258,200 +0.27(+4.63%)
Jul 08, 2016 5.765 5.877 5.653 5.849 9,434,011 +0.20(+3.47%)
Jul 07, 2016 5.513 5.699 5.484 5.653 11,236,153 +0.17(+3.07%)
Jul 06, 2016 5.354 5.494 5.354 5.484 7,514,992 +0.06(+1.03%)
Jul 05, 2016 5.517 5.559 5.382 5.428 13,525,186 -0.32(-5.53%)
Jul 01, 2016 5.755 5.746 5.746 5.746 7,541,299 -0.02(-0.32%)
Jun 30, 2016 5.569 5.783 5.428 5.765 18,949,310 +0.25(+4.58%)
Jun 29, 2016 5.438 5.606 5.391 5.513 16,771,173 +0.20(+3.69%)
Jun 28, 2016 5.335 5.396 5.204 5.316 13,307,606 +0.19(+3.64%)
Jun 27, 2016 5.419 5.475 5.129 5.129 17,228,904 -0.36(-6.63%)
Jun 24, 2016 5.569 5.793 5.466 5.494 33,974,796 -0.86(-13.53%)
Jun 23, 2016 6.260 6.358 6.227 6.353 8,245,877 +0.26(+4.29%)
Jun 22, 2016 6.064 6.129 6.026 6.092 9,097,756 +0.07(+1.24%)
Jun 21, 2016 6.120 6.176 6.003 6.017 7,161,541 -0.07(-1.08%)
Jun 20, 2016 6.092 6.181 6.064 6.082 12,322,775 +0.16(+2.68%)
Jun 17, 2016 5.849 5.947 5.830 5.924 6,848,292 +0.14(+2.42%)
Jun 16, 2016 5.653 5.802 5.564 5.783 9,239,092 +0.05(+0.81%)
Jun 15, 2016 5.587 5.802 5.541 5.737 9,512,769 +0.22(+4.07%)
Jun 14, 2016 5.709 5.769 5.503 5.513 11,124,491 -0.21(-3.75%)
Jun 13, 2016 5.765 5.840 5.699 5.727 9,235,045 -0.13(-2.23%)
Jun 10, 2016 6.073 6.073 5.854 5.858 10,006,427 -0.29(-4.71%)
Jun 09, 2016 6.335 6.344 6.148 6.148 9,496,098 -0.26(-4.08%)
Jun 08, 2016 6.288 6.512 6.269 6.409 21,804,042 +0.23(+3.78%)
Jun 07, 2016 5.952 6.199 5.924 6.176 13,811,654 +0.26(+4.42%)
Jun 06, 2016 6.026 6.054 5.886 5.914 7,681,211 -0.08(-1.40%)
Jun 03, 2016 5.840 6.017 5.769 5.998 12,856,969 +0.21(+3.72%)
Jun 02, 2016 5.849 5.942 5.732 5.783 10,949,024 -0.10(-1.75%)
Jun 01, 2016 5.896 5.924 5.793 5.886 9,095,025 -0.06(-0.94%)
May 31, 2016 6.036 6.142 5.886 5.942 7,586,920 -0.12(-2.00%)
May 27, 2016 6.157 6.064 6.064 6.064 8,312,232 -0.07(-1.22%)
May 26, 2016 6.204 6.232 6.092 6.138 8,978,487 -0.03(-0.45%)
May 25, 2016 6.120 6.251 6.110 6.167 8,672,412 +0.08(+1.38%)
May 24, 2016 6.110 6.120 5.989 6.082 8,944,171 +0.06(+0.93%)
May 23, 2016 6.036 6.115 5.961 6.026 7,423,281 -0.02(-0.31%)
May 20, 2016 6.082 6.138 5.998 6.045 5,640,781 +0.05(+0.78%)
May 19, 2016 5.980 6.082 5.886 5.998 9,131,216 -0.09(-1.53%)
May 18, 2016 6.110 6.288 6.026 6.092 10,492,676 -0.14(-2.25%)
May 17, 2016 6.195 6.307 6.110 6.232 10,273,402 +0.03(+0.45%)
May 16, 2016 6.260 6.367 6.185 6.204 9,439,618 +0.05(+0.76%)
May 13, 2016 6.325 6.433 6.157 6.157 7,758,039 -0.23(-3.65%)
May 12, 2016 6.568 6.582 6.344 6.391 8,609,341 -0.03(-0.44%)
May 11, 2016 6.522 6.624 6.400 6.419 4,952,050 -0.09(-1.43%)
May 10, 2016 6.363 6.531 6.339 6.512 11,518,701 +0.21(+3.41%)
May 09, 2016 6.316 6.372 6.036 6.297 12,010,242 -0.08(-1.32%)
May 06, 2016 6.325 6.437 6.213 6.381 10,183,980 +0.00(+0.00%)
May 05, 2016 6.606 6.606 6.344 6.381 12,445,377 -0.12(-1.87%)
May 04, 2016 6.512 6.652 6.353 6.503 16,434,730 -0.11(-1.69%)
May 03, 2016 6.793 6.877 6.540 6.615 14,026,357 -0.33(-4.71%)
May 02, 2016 6.979 7.077 6.923 6.942 8,505,671 -0.02(-0.27%)
Apr 29, 2016 7.035 7.035 6.839 6.961 10,475,293 +0.16(+2.35%)
Apr 28, 2016 6.747 6.945 6.711 6.801 11,153,240 +0.04(+0.66%)
Apr 27, 2016 6.594 6.783 6.558 6.756 11,603,507 +0.06(+0.94%)
Apr 26, 2016 6.675 6.711 6.603 6.693 15,836,171 +0.11(+1.64%)
Apr 25, 2016 6.828 6.828 6.549 6.585 12,029,023 -0.22(-3.30%)
Apr 22, 2016 6.747 6.882 6.747 6.810 12,017,703 +0.05(+0.80%)
Apr 21, 2016 6.900 7.016 6.697 6.756 16,741,383 -0.06(-0.92%)
Apr 20, 2016 6.810 6.873 6.720 6.819 10,513,949 +0.04(+0.66%)
Apr 19, 2016 6.738 6.846 6.657 6.774 7,440,023 +0.10(+1.48%)
Apr 18, 2016 6.540 6.711 6.513 6.675 7,392,729 +0.07(+1.09%)
Apr 15, 2016 6.432 6.639 6.432 6.603 12,878,575 +0.08(+1.24%)
Apr 14, 2016 6.603 6.648 6.513 6.522 7,099,364 -0.04(-0.68%)
Apr 13, 2016 6.558 6.585 6.414 6.567 11,176,115 +0.07(+1.11%)
Apr 12, 2016 6.343 6.504 6.343 6.495 9,944,237 +0.15(+2.41%)
Apr 11, 2016 6.334 6.450 6.312 6.343 7,312,459 +0.08(+1.29%)
Apr 08, 2016 6.289 6.365 6.239 6.262 7,131,486 +0.04(+0.72%)
Apr 07, 2016 6.253 6.370 6.154 6.217 9,955,703 -0.15(-2.40%)
Apr 06, 2016 6.289 6.414 6.235 6.370 9,163,093 +0.03(+0.42%)
Apr 05, 2016 6.316 6.405 6.235 6.343 9,589,006 -0.07(-1.12%)
Apr 04, 2016 6.504 6.531 6.334 6.414 7,172,603 -0.11(-1.65%)
Apr 01, 2016 6.414 6.563 6.347 6.522 8,036,245 -0.02(-0.27%)
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%)
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.