Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cemex S.A.B. DE C.V. ADR
(NY:
CX
)
6.610
-0.320 (-4.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
8.717
8.717
8.577
8.642
7,503,382
-0.01(-0.11%)
Apr 27, 2017
8.633
8.717
8.464
8.652
11,128,198
+0.11(+1.32%)
Apr 26, 2017
8.539
8.605
8.258
8.539
18,090,794
-0.03(-0.33%)
Apr 25, 2017
8.427
8.586
8.324
8.567
7,813,093
+0.15(+1.78%)
Apr 24, 2017
8.408
8.450
8.328
8.417
5,338,644
+0.19(+2.28%)
Apr 21, 2017
8.258
8.286
8.202
8.230
7,374,669
-0.07(-0.79%)
Apr 20, 2017
8.192
8.295
8.108
8.295
10,990,860
+0.19(+2.31%)
Apr 19, 2017
8.342
8.389
8.108
8.108
9,967,363
-0.17(-2.04%)
Apr 18, 2017
8.380
8.445
8.267
8.277
6,587,882
-0.16(-1.89%)
Apr 17, 2017
8.239
8.436
8.239
8.436
6,052,760
+0.22(+2.62%)
Apr 13, 2017
8.427
8.464
8.155
8.220
8,851,573
-0.22(-2.56%)
Apr 12, 2017
8.642
8.661
8.375
8.436
8,973,184
-0.22(-2.49%)
Apr 11, 2017
8.764
8.782
8.483
8.652
6,553,259
-0.05(-0.54%)
Apr 10, 2017
8.820
8.820
8.623
8.698
5,572,691
-0.06(-0.64%)
Apr 07, 2017
8.736
8.839
8.661
8.755
10,935,115
+0.07(+0.86%)
Apr 06, 2017
8.755
8.881
8.654
8.680
9,944,447
-0.04(-0.43%)
Apr 05, 2017
8.839
9.017
8.698
8.717
16,244,599
-0.07(-0.75%)
Apr 04, 2017
8.567
8.842
8.474
8.783
17,278,070
+0.29(+3.42%)
Apr 03, 2017
8.530
8.567
8.399
8.492
5,648,361
-0.01(-0.11%)
Mar 31, 2017
8.295
8.549
8.286
8.502
11,880,810
+0.23(+2.83%)
Mar 30, 2017
8.352
8.459
8.244
8.267
7,683,466
-0.12(-1.45%)
Mar 29, 2017
8.258
8.389
8.164
8.389
8,530,812
+0.17(+2.05%)
Mar 28, 2017
8.324
8.445
8.197
8.220
8,323,514
-0.08(-1.02%)
Mar 27, 2017
8.202
8.352
8.127
8.305
9,675,353
-0.01(-0.11%)
Mar 24, 2017
8.342
8.408
8.174
8.314
11,678,804
+0.03(+0.34%)
Mar 23, 2017
8.220
8.380
8.202
8.286
8,022,495
+0.01(+0.11%)
Mar 22, 2017
8.155
8.342
8.145
8.277
8,198,911
+0.02(+0.23%)
Mar 21, 2017
8.558
8.605
8.239
8.258
12,500,286
-0.26(-3.08%)
Mar 20, 2017
8.595
8.670
8.492
8.520
6,390,695
-0.05(-0.55%)
Mar 17, 2017
8.558
8.586
8.445
8.567
8,963,017
+0.03(+0.33%)
Mar 16, 2017
8.342
8.567
8.277
8.539
12,560,992
+0.22(+2.59%)
Mar 15, 2017
8.136
8.366
8.024
8.324
14,997,685
+0.32(+3.98%)
Mar 14, 2017
8.117
8.127
7.930
8.005
12,749,925
-0.18(-2.18%)
Mar 13, 2017
8.174
8.211
8.024
8.183
6,586,547
+0.11(+1.39%)
Mar 10, 2017
8.192
8.220
8.019
8.070
7,082,698
-0.03(-0.35%)
Mar 09, 2017
8.108
8.117
7.995
8.099
15,472,281
-0.03(-0.35%)
Mar 08, 2017
8.267
8.408
8.127
8.127
8,157,309
-0.20(-2.36%)
Mar 07, 2017
8.455
8.492
8.295
8.324
9,884,257
-0.15(-1.77%)
Mar 06, 2017
8.286
8.492
8.220
8.474
9,055,233
+0.19(+2.26%)
Mar 03, 2017
8.333
8.511
8.267
8.286
10,924,233
+0.19(+2.31%)
Mar 02, 2017
8.549
8.558
8.099
8.099
17,049,308
-0.47(-5.47%)
Mar 01, 2017
8.183
8.586
8.099
8.567
19,225,156
+0.64(+8.04%)
Feb 28, 2017
8.249
8.291
7.930
7.930
10,297,112
-0.33(-3.97%)
Feb 27, 2017
8.033
8.295
7.949
8.258
10,103,387
+0.25(+3.16%)
Feb 24, 2017
8.014
8.066
7.925
8.005
9,795,163
-0.10(-1.27%)
Feb 23, 2017
8.408
8.417
8.075
8.108
9,945,790
-0.16(-1.93%)
Feb 22, 2017
8.408
8.483
8.267
8.267
5,542,435
-0.19(-2.22%)
Feb 21, 2017
8.202
8.502
8.136
8.455
10,660,975
+0.32(+3.92%)
Feb 17, 2017
8.136
8.136
8.136
0
-0.04(-0.46%)
Feb 16, 2017
8.361
8.427
8.127
8.174
8,969,448
-0.22(-2.57%)
Feb 15, 2017
8.417
8.516
8.370
8.389
8,548,667
-0.09(-1.10%)
Feb 14, 2017
8.455
8.544
8.342
8.483
8,342,093
-0.04(-0.44%)
Feb 13, 2017
8.558
8.633
8.389
8.520
7,933,764
+0.05(+0.55%)
Feb 10, 2017
8.455
8.567
8.445
8.474
8,533,246
+0.09(+1.12%)
Feb 09, 2017
8.155
8.436
8.061
8.380
12,140,291
+0.22(+2.76%)
Feb 08, 2017
8.249
8.288
8.127
8.155
11,500,049
-0.07(-0.91%)
Feb 07, 2017
8.464
8.483
8.211
8.230
9,823,039
-0.17(-2.01%)
Feb 06, 2017
8.623
8.623
8.324
8.399
8,082,250
-0.24(-2.82%)
Feb 03, 2017
8.708
8.783
8.595
8.642
10,958,589
-0.04(-0.43%)
Feb 02, 2017
8.586
8.755
8.577
8.680
11,902,417
+0.12(+1.42%)
Feb 01, 2017
8.764
8.792
8.558
8.558
7,485,577
-0.12(-1.40%)
Jan 31, 2017
8.736
8.867
8.670
8.680
8,430,305
-0.04(-0.43%)
Jan 30, 2017
8.708
8.736
8.577
8.717
8,754,554
+0.00(+0.00%)
Jan 27, 2017
8.670
8.825
8.539
8.717
8,764,524
+0.12(+1.42%)
Jan 26, 2017
8.830
8.839
8.511
8.595
17,470,942
-0.30(-3.37%)
Jan 25, 2017
8.708
8.914
8.492
8.895
21,268,120
+0.32(+3.72%)
Jan 24, 2017
8.333
8.695
8.333
8.577
19,642,128
+0.30(+3.62%)
Jan 23, 2017
8.286
8.381
8.080
8.277
16,127,880
-0.01(-0.11%)
Jan 20, 2017
7.874
8.338
7.789
8.286
19,078,796
+0.51(+6.51%)
Jan 19, 2017
7.817
7.855
7.724
7.780
10,668,525
-0.01(-0.12%)
Jan 18, 2017
7.752
7.930
7.705
7.789
14,288,777
+0.02(+0.24%)
Jan 17, 2017
7.424
7.789
7.396
7.771
17,588,144
+0.30(+4.02%)
Jan 13, 2017
7.471
7.471
7.471
0
-0.06(-0.75%)
Jan 12, 2017
7.358
7.555
7.274
7.527
10,922,510
+0.21(+2.82%)
Jan 11, 2017
7.311
7.330
7.227
7.321
9,304,286
+0.01(+0.13%)
Jan 10, 2017
7.405
7.405
7.283
7.311
17,724,750
-0.08(-1.14%)
Jan 09, 2017
7.471
7.508
7.377
7.396
9,849,989
-0.13(-1.74%)
Jan 06, 2017
7.489
7.560
7.461
7.527
8,234,348
+0.07(+0.88%)
Jan 05, 2017
7.555
7.574
7.442
7.461
14,243,778
+0.00(+0.00%)
Jan 04, 2017
7.377
7.471
7.274
7.461
21,269,168
+0.06(+0.76%)
Jan 03, 2017
7.602
7.649
7.339
7.405
11,122,619
-0.12(-1.62%)
Dec 30, 2016
7.527
7.527
7.527
0
+0.07(+1.01%)
Dec 29, 2016
7.546
7.602
7.414
7.452
7,240,482
-0.04(-0.50%)
Dec 28, 2016
7.602
7.630
7.480
7.489
5,643,290
-0.08(-1.11%)
Dec 27, 2016
7.367
7.574
7.330
7.574
8,857,896
+0.24(+3.32%)
Dec 23, 2016
7.330
7.330
7.330
0
+0.05(+0.64%)
Dec 22, 2016
7.536
7.555
7.236
7.283
10,409,485
-0.26(-3.48%)
Dec 21, 2016
7.630
7.635
7.517
7.546
4,002,653
-0.03(-0.37%)
Dec 20, 2016
7.489
7.635
7.452
7.574
7,507,010
+0.10(+1.38%)
Dec 19, 2016
7.499
7.564
7.433
7.471
6,181,473
-0.02(-0.25%)
Dec 16, 2016
7.677
7.696
7.386
7.489
17,908,950
-0.19(-2.44%)
Dec 15, 2016
7.771
7.780
7.630
7.677
11,438,972
-0.11(-1.44%)
Dec 14, 2016
8.174
8.202
7.761
7.789
11,288,626
-0.41(-5.03%)
Dec 13, 2016
8.314
8.370
8.174
8.202
8,693,444
-0.07(-0.79%)
Dec 12, 2016
8.286
8.464
8.230
8.267
7,972,427
+0.05(+0.57%)
Dec 09, 2016
8.370
8.042
8.220
12,710,477
-0.15(-1.79%)
Dec 08, 2016
8.052
8.389
8.033
8.370
16,995,658
+0.38(+4.81%)
Dec 07, 2016
7.752
8.010
7.724
7.986
14,263,280
+0.29(+3.78%)
Dec 06, 2016
7.592
7.710
7.461
7.696
12,775,142
+0.16(+2.11%)
Dec 05, 2016
7.405
7.574
7.349
7.536
7,529,098
+0.20(+2.68%)
Dec 02, 2016
7.255
7.405
7.246
7.339
4,763,815
+0.08(+1.16%)
Dec 01, 2016
7.274
7.377
7.217
7.255
13,452,420
-0.07(-0.90%)
Nov 30, 2016
7.442
7.508
7.288
7.321
15,973,118
-0.03(-0.38%)
Nov 29, 2016
7.358
7.489
7.339
7.349
7,121,948
-0.02(-0.25%)
Nov 28, 2016
7.574
7.639
7.358
7.367
30,204,626
-0.20(-2.60%)
Nov 25, 2016
7.405
7.564
7.386
7.564
5,384,033
+0.18(+2.41%)
Nov 23, 2016
7.386
7.386
7.386
0
+0.05(+0.64%)
Nov 22, 2016
7.555
7.555
7.246
7.339
8,942,734
-0.06(-0.76%)
Nov 21, 2016
7.311
7.555
7.311
7.396
11,982,089
+0.17(+2.33%)
Nov 18, 2016
7.517
7.602
7.217
7.227
17,416,976
-0.29(-3.87%)
Nov 17, 2016
7.199
7.527
7.199
7.517
25,785,470
+0.29(+4.02%)
Nov 16, 2016
7.105
7.283
7.030
7.227
19,323,402
+0.04(+0.52%)
Nov 15, 2016
7.142
7.330
7.133
7.189
19,183,396
+0.17(+2.40%)
Nov 14, 2016
7.068
7.264
6.880
7.021
24,782,110
+0.06(+0.81%)
Nov 11, 2016
7.077
7.077
6.739
6.964
32,519,788
-0.09(-1.33%)
Nov 10, 2016
7.733
7.813
7.030
7.058
42,670,540
-0.76(-9.71%)
Nov 09, 2016
7.621
7.855
7.311
7.817
53,387,136
-0.60(-7.13%)
Nov 08, 2016
8.445
8.764
8.417
8.417
24,704,122
-0.01(-0.11%)
Nov 07, 2016
8.220
8.455
8.174
8.427
18,516,452
+0.62(+7.92%)
Nov 04, 2016
7.911
8.211
7.775
7.808
20,080,770
-0.17(-2.12%)
Nov 03, 2016
7.892
8.117
7.845
7.977
17,782,114
+0.09(+1.19%)
Nov 02, 2016
7.752
7.972
7.742
7.883
16,495,502
+0.03(+0.36%)
Nov 01, 2016
8.174
8.202
7.761
7.855
21,379,102
-0.28(-3.46%)
Oct 31, 2016
8.174
8.230
8.080
8.136
11,192,538
-0.02(-0.23%)
Oct 28, 2016
8.417
8.506
8.042
8.155
17,995,928
-0.24(-2.90%)
Oct 27, 2016
8.539
8.595
8.174
8.399
14,371,666
-0.07(-0.78%)
Oct 26, 2016
8.455
8.511
8.417
8.464
13,729,728
-0.08(-0.99%)
Oct 25, 2016
8.642
8.642
8.520
8.549
10,491,329
-0.03(-0.33%)
Oct 24, 2016
8.670
8.670
8.474
8.577
9,596,305
+0.01(+0.11%)
Oct 21, 2016
8.389
8.689
8.380
8.567
15,048,169
+0.12(+1.44%)
Oct 20, 2016
8.249
8.445
8.211
8.445
13,482,707
+0.12(+1.46%)
Oct 19, 2016
8.249
8.408
8.145
8.324
13,386,425
+0.14(+1.72%)
Oct 18, 2016
8.089
8.267
8.070
8.183
10,581,063
+0.20(+2.46%)
Oct 17, 2016
7.883
8.019
7.864
7.986
5,801,164
+0.15(+1.91%)
Oct 14, 2016
8.014
8.056
7.817
7.836
8,101,943
-0.12(-1.53%)
Oct 13, 2016
7.658
7.967
7.602
7.958
15,745,389
+0.15(+1.92%)
Oct 12, 2016
7.761
7.874
7.667
7.808
8,753,971
-0.06(-0.72%)
Oct 11, 2016
7.920
8.042
7.864
7.864
16,183,698
-0.11(-1.41%)
Oct 10, 2016
7.855
7.995
7.733
7.977
12,675,251
+0.36(+4.67%)
Oct 07, 2016
7.677
7.686
7.471
7.621
9,740,961
-0.04(-0.49%)
Oct 06, 2016
7.508
7.686
7.489
7.658
6,230,414
+0.07(+0.86%)
Oct 05, 2016
7.480
7.639
7.433
7.592
5,190,523
+0.19(+2.53%)
Oct 04, 2016
7.471
7.480
7.349
7.405
10,996,357
-0.03(-0.38%)
Oct 03, 2016
7.349
7.536
7.339
7.433
8,198,119
-0.01(-0.13%)
Sep 30, 2016
7.714
7.789
7.414
7.442
15,574,839
-0.23(-3.05%)
Sep 29, 2016
7.583
7.808
7.517
7.677
20,133,878
+0.08(+1.11%)
Sep 28, 2016
7.452
7.592
7.292
7.592
17,405,748
+0.15(+2.02%)
Sep 27, 2016
7.152
7.461
7.114
7.442
11,385,355
+0.37(+5.17%)
Sep 26, 2016
7.246
7.260
7.077
7.077
10,874,196
-0.17(-2.33%)
Sep 23, 2016
7.227
7.349
7.161
7.246
7,590,181
-0.07(-0.90%)
Sep 22, 2016
7.133
7.358
7.096
7.311
15,783,842
+0.27(+3.86%)
Sep 21, 2016
7.011
7.039
6.814
7.039
8,844,463
+0.13(+1.90%)
Sep 20, 2016
6.946
6.964
6.843
6.908
6,404,973
+0.00(+0.00%)
Sep 19, 2016
6.974
7.049
6.857
6.908
8,283,554
+0.07(+1.10%)
Sep 16, 2016
6.993
7.011
6.805
6.833
9,518,626
-0.24(-3.44%)
Sep 15, 2016
7.077
7.142
6.993
7.077
8,217,418
-0.01(-0.13%)
Sep 14, 2016
7.180
7.208
7.021
7.086
11,988,449
-0.12(-1.69%)
Sep 13, 2016
7.349
7.363
7.152
7.208
13,967,708
-0.32(-4.23%)
Sep 12, 2016
7.264
7.564
7.180
7.527
18,109,750
+0.22(+2.95%)
Sep 09, 2016
7.686
7.686
7.161
7.311
21,178,068
-0.43(-5.57%)
Sep 08, 2016
7.883
7.895
7.705
7.742
8,966,717
-0.09(-1.20%)
Sep 07, 2016
7.930
8.056
7.742
7.836
11,918,361
-0.16(-1.99%)
Sep 06, 2016
8.033
8.070
7.949
7.995
10,379,283
+0.05(+0.59%)
Sep 02, 2016
7.911
7.949
7.949
7.949
9,108,910
+0.19(+2.42%)
Sep 01, 2016
7.789
7.906
7.742
7.761
9,481,565
-0.01(-0.12%)
Aug 31, 2016
7.733
7.817
7.592
7.771
12,847,941
-0.02(-0.24%)
Aug 30, 2016
7.874
7.916
7.677
7.789
13,558,791
-0.09(-1.19%)
Aug 29, 2016
7.995
7.995
7.799
7.883
10,214,274
+0.06(+0.72%)
Aug 26, 2016
7.714
7.939
7.555
7.827
29,375,460
+0.21(+2.71%)
Aug 25, 2016
7.836
7.892
7.555
7.621
14,611,642
-0.19(-2.40%)
Aug 24, 2016
7.902
7.911
7.752
7.808
9,421,093
-0.11(-1.42%)
Aug 23, 2016
8.127
8.211
7.874
7.920
16,363,927
-0.16(-1.97%)
Aug 22, 2016
8.033
8.108
7.986
8.080
9,538,442
-0.03(-0.35%)
Aug 19, 2016
8.024
8.155
7.930
8.108
14,324,696
-0.04(-0.46%)
Aug 18, 2016
8.267
8.267
8.099
8.145
12,197,421
-0.05(-0.57%)
Aug 17, 2016
8.202
8.220
8.010
8.192
14,563,179
-0.07(-0.79%)
Aug 16, 2016
8.342
8.399
8.159
8.258
14,536,398
-0.07(-0.90%)
Aug 15, 2016
8.286
8.520
8.239
8.333
22,884,540
+0.15(+1.83%)
Aug 12, 2016
8.127
8.258
8.089
8.183
20,340,382
+0.04(+0.46%)
Aug 11, 2016
7.845
8.174
7.845
8.145
26,602,864
+0.24(+3.08%)
Aug 10, 2016
7.696
7.958
7.621
7.902
24,663,420
+0.24(+3.18%)
Aug 09, 2016
7.461
7.667
7.414
7.658
17,089,100
+0.27(+3.68%)
Aug 08, 2016
7.367
7.536
7.288
7.386
10,407,361
+0.02(+0.25%)
Aug 05, 2016
7.152
7.405
7.086
7.367
16,463,447
+0.28(+3.97%)
Aug 04, 2016
7.021
7.217
7.021
7.086
9,894,628
+0.01(+0.13%)
Aug 03, 2016
6.871
7.077
6.843
7.077
11,949,432
+0.19(+2.72%)
Aug 02, 2016
7.096
7.133
6.786
6.889
10,912,080
-0.23(-3.29%)
Aug 01, 2016
7.142
7.203
7.039
7.124
11,805,828
-0.05(-0.65%)
Jul 29, 2016
6.955
7.189
6.918
7.171
12,620,508
+0.20(+2.82%)
Jul 28, 2016
6.646
7.011
6.646
6.974
18,769,306
+0.32(+4.79%)
Jul 27, 2016
6.730
7.068
6.646
6.655
33,268,102
+0.12(+1.87%)
Jul 26, 2016
6.486
6.543
6.411
6.533
8,344,989
+0.11(+1.75%)
Jul 25, 2016
6.402
6.449
6.341
6.421
7,656,727
-0.05(-0.72%)
Jul 22, 2016
6.355
6.477
6.355
6.468
6,727,268
+0.10(+1.62%)
Jul 21, 2016
6.496
6.533
6.364
6.364
8,467,346
-0.09(-1.45%)
Jul 20, 2016
6.355
6.533
6.280
6.458
17,480,140
+0.14(+2.23%)
Jul 19, 2016
6.561
6.589
6.308
6.318
11,367,047
-0.33(-4.94%)
Jul 18, 2016
6.318
6.655
6.318
6.646
17,836,176
+0.28(+4.42%)
Jul 15, 2016
6.336
6.364
6.308
6.364
8,360,154
+0.01(+0.15%)
Jul 14, 2016
6.336
6.411
6.318
6.355
11,435,700
+0.08(+1.35%)
Jul 13, 2016
6.393
6.411
6.233
6.271
16,549,999
-0.11(-1.76%)
Jul 12, 2016
6.224
6.383
6.215
6.383
15,529,764
+0.24(+3.97%)
Jul 11, 2016
5.952
6.149
5.943
6.140
17,202,722
+0.27(+4.63%)
Jul 08, 2016
5.783
5.896
5.671
5.868
9,403,684
+0.20(+3.47%)
Jul 07, 2016
5.530
5.718
5.502
5.671
11,200,033
+0.17(+3.07%)
Jul 06, 2016
5.371
5.512
5.371
5.502
7,490,834
+0.06(+1.03%)
Jul 05, 2016
5.535
5.577
5.399
5.446
13,481,707
-0.32(-5.53%)
Jul 01, 2016
5.774
5.765
5.765
5.765
7,517,056
-0.02(-0.32%)
Jun 30, 2016
5.587
5.802
5.446
5.783
18,888,396
+0.25(+4.58%)
Jun 29, 2016
5.455
5.624
5.408
5.530
16,717,260
+0.20(+3.69%)
Jun 28, 2016
5.352
5.413
5.221
5.333
13,264,827
+0.19(+3.64%)
Jun 27, 2016
5.437
5.493
5.146
5.146
17,173,520
-0.37(-6.63%)
Jun 24, 2016
5.587
5.811
5.483
5.512
33,865,576
-0.86(-13.53%)
Jun 23, 2016
6.280
6.379
6.247
6.374
8,219,369
+0.26(+4.29%)
Jun 22, 2016
6.083
6.149
6.046
6.111
9,068,510
+0.07(+1.24%)
Jun 21, 2016
6.140
6.196
6.022
6.036
7,138,519
-0.07(-1.08%)
Jun 20, 2016
6.111
6.200
6.083
6.102
12,283,162
+0.16(+2.68%)
Jun 17, 2016
5.868
5.966
5.849
5.943
6,826,277
+0.14(+2.42%)
Jun 16, 2016
5.671
5.821
5.582
5.802
9,209,391
+0.05(+0.81%)
Jun 15, 2016
5.605
5.821
5.558
5.755
9,482,189
+0.22(+4.07%)
Jun 14, 2016
5.727
5.788
5.521
5.530
11,088,730
-0.22(-3.75%)
Jun 13, 2016
5.783
5.858
5.718
5.746
9,205,358
-0.13(-2.23%)
Jun 10, 2016
6.093
6.093
5.872
5.877
9,974,260
-0.29(-4.71%)
Jun 09, 2016
6.355
6.364
6.168
6.168
9,465,572
-0.26(-4.08%)
Jun 08, 2016
6.308
6.533
6.290
6.430
21,733,950
+0.23(+3.78%)
Jun 07, 2016
5.971
6.219
5.943
6.196
13,767,255
+0.26(+4.42%)
Jun 06, 2016
6.046
6.074
5.905
5.933
7,656,518
-0.08(-1.40%)
Jun 03, 2016
5.858
6.036
5.788
6.018
12,815,639
+0.22(+3.72%)
Jun 02, 2016
5.868
5.961
5.751
5.802
10,913,827
-0.10(-1.75%)
Jun 01, 2016
5.915
5.943
5.811
5.905
9,065,787
-0.06(-0.94%)
May 31, 2016
6.055
6.162
5.905
5.961
7,562,531
-0.12(-2.00%)
May 27, 2016
6.177
6.083
6.083
6.083
8,285,511
-0.07(-1.22%)
May 26, 2016
6.224
6.252
6.111
6.158
8,949,624
-0.03(-0.45%)
May 25, 2016
6.140
6.271
6.130
6.186
8,644,534
+0.08(+1.38%)
May 24, 2016
6.130
6.140
6.008
6.102
8,915,419
+0.06(+0.93%)
May 23, 2016
6.055
6.135
5.980
6.046
7,399,418
-0.02(-0.31%)
May 20, 2016
6.102
6.158
6.018
6.065
5,622,648
+0.05(+0.78%)
May 19, 2016
5.999
6.102
5.905
6.018
9,101,862
-0.09(-1.53%)
May 18, 2016
6.130
6.308
6.046
6.111
10,458,946
-0.14(-2.25%)
May 17, 2016
6.215
6.327
6.130
6.252
10,240,377
+0.03(+0.45%)
May 16, 2016
6.280
6.388
6.205
6.224
9,409,273
+0.05(+0.76%)
May 13, 2016
6.346
6.454
6.177
6.177
7,733,099
-0.23(-3.65%)
May 12, 2016
6.589
6.604
6.364
6.411
8,581,665
-0.03(-0.44%)
May 11, 2016
6.543
6.646
6.421
6.439
4,936,131
-0.09(-1.43%)
May 10, 2016
6.383
6.552
6.360
6.533
11,481,673
+0.22(+3.41%)
May 09, 2016
6.336
6.393
6.055
6.318
11,971,633
-0.08(-1.32%)
May 06, 2016
6.346
6.458
6.233
6.402
10,151,242
+0.00(+0.00%)
May 05, 2016
6.627
6.627
6.364
6.402
12,405,369
-0.12(-1.87%)
May 04, 2016
6.533
6.674
6.374
6.524
16,381,898
-0.11(-1.69%)
May 03, 2016
6.814
6.899
6.561
6.636
13,981,267
-0.33(-4.71%)
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
.