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
)
6.430
-0.200 (-3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009
7.750
7.758
7.411
7.519
8,962,947
+0.07(+1.00%)
May 28, 2009
7.260
7.475
7.134
7.445
11,769,486
+0.19(+2.66%)
May 27, 2009
7.423
7.526
7.223
7.252
12,234,495
-0.13(-1.81%)
May 26, 2009
7.023
7.415
7.008
7.386
9,496,834
+0.36(+5.06%)
May 22, 2009
7.252
7.252
7.023
7.030
4,293,978
-0.07(-1.04%)
May 21, 2009
7.260
7.304
7.000
7.104
8,709,384
-0.39(-5.24%)
May 20, 2009
7.356
7.778
7.356
7.497
23,089,750
+0.29(+4.01%)
May 19, 2009
7.163
7.401
7.015
7.208
8,965,223
+0.17(+2.42%)
May 18, 2009
6.660
7.075
6.623
7.037
9,759,186
+0.50(+7.71%)
May 15, 2009
6.489
6.726
6.437
6.534
8,670,057
-0.05(-0.79%)
May 14, 2009
6.156
6.623
6.149
6.586
8,642,022
+0.25(+3.98%)
May 13, 2009
6.667
6.741
6.312
6.334
11,372,543
-0.41(-6.15%)
May 12, 2009
7.223
7.289
6.637
6.749
13,343,968
-0.40(-5.60%)
May 11, 2009
7.037
7.304
6.993
7.149
8,191,158
-0.32(-4.27%)
May 08, 2009
7.489
7.645
7.052
7.467
11,988,056
+0.07(+1.00%)
May 07, 2009
7.845
7.993
7.241
7.393
18,186,844
-0.29(-3.76%)
May 06, 2009
7.260
7.860
7.252
7.682
26,210,378
+0.50(+7.02%)
May 05, 2009
6.971
7.408
6.845
7.178
25,431,150
+0.36(+5.33%)
May 04, 2009
5.793
6.830
5.793
6.815
23,769,142
+1.10(+19.17%)
May 01, 2009
5.549
5.778
5.474
5.719
7,599,633
+0.18(+3.21%)
Apr 30, 2009
5.467
5.593
5.467
5.541
16,899,600
+0.10(+1.77%)
Apr 29, 2009
5.408
5.704
5.334
5.445
19,610,976
+0.04(+0.68%)
Apr 28, 2009
5.452
5.608
5.348
5.408
14,699,564
-0.18(-3.18%)
Apr 27, 2009
5.734
5.741
5.415
5.586
18,860,572
-0.44(-7.26%)
Apr 24, 2009
5.823
6.126
5.778
6.023
16,578,940
+0.27(+4.77%)
Apr 23, 2009
5.830
5.926
5.608
5.749
14,117,323
-0.01(-0.13%)
Apr 22, 2009
5.674
5.971
5.667
5.756
14,689,599
-0.01(-0.13%)
Apr 21, 2009
5.563
5.889
5.400
5.763
12,397,725
+0.16(+2.91%)
Apr 20, 2009
6.156
6.178
5.563
5.600
15,287,750
-0.69(-10.95%)
Apr 17, 2009
6.060
6.393
5.949
6.289
13,617,043
+0.20(+3.28%)
Apr 16, 2009
5.926
6.193
5.778
6.089
14,894,201
+0.24(+4.05%)
Apr 15, 2009
5.726
5.926
5.637
5.852
10,038,249
+0.10(+1.67%)
Apr 14, 2009
5.934
6.282
5.741
5.756
11,594,287
-0.27(-4.43%)
Apr 13, 2009
5.637
6.089
5.637
6.023
8,889,146
-0.01(-0.12%)
Apr 09, 2009
5.667
6.141
5.593
6.030
12,477,000
+0.52(+9.41%)
Apr 08, 2009
5.489
5.571
5.371
5.511
9,218,604
+0.06(+1.09%)
Apr 07, 2009
5.415
5.526
5.237
5.452
9,485,525
-0.04(-0.67%)
Apr 06, 2009
5.519
5.519
5.223
5.489
9,493,109
-0.04(-0.80%)
Apr 03, 2009
5.482
5.593
5.356
5.534
12,004,181
+0.01(+0.13%)
Apr 02, 2009
5.171
5.889
5.171
5.526
29,698,526
+0.61(+12.35%)
Apr 01, 2009
4.630
5.060
4.445
4.919
15,690,558
+0.29(+6.24%)
Mar 31, 2009
4.489
4.845
4.489
4.630
18,473,738
+0.18(+3.99%)
Mar 30, 2009
4.574
4.623
4.223
4.452
15,970,579
-0.34(-7.11%)
Mar 26, 2009
4.778
4.882
4.608
4.793
12,270,610
+0.20(+4.35%)
Mar 25, 2009
4.526
4.867
4.400
4.593
20,054,936
+0.12(+2.65%)
Mar 24, 2009
4.141
4.667
4.065
4.474
24,094,020
+0.24(+5.78%)
Mar 23, 2009
3.978
4.252
3.971
4.230
22,011,834
+0.50(+13.29%)
Mar 20, 2009
4.260
4.341
3.719
3.734
30,069,266
-0.71(-16.00%)
Mar 19, 2009
4.534
4.697
4.260
4.445
11,818,626
+0.00(+0.00%)
Mar 18, 2009
4.341
4.511
3.993
4.445
13,954,731
+0.21(+4.90%)
Mar 17, 2009
4.289
4.356
4.163
4.237
14,348,330
+0.01(+0.35%)
Mar 16, 2009
4.556
4.637
4.215
4.223
12,701,136
-0.21(-4.84%)
Mar 13, 2009
4.437
4.600
4.342
4.437
0
+0.12(+2.74%)
Mar 12, 2009
3.659
4.371
3.563
4.319
25,605,396
+0.61(+16.37%)
Mar 11, 2009
3.497
3.734
3.378
3.711
27,863,682
+0.30(+8.68%)
Mar 10, 2009
3.008
3.452
3.008
3.415
36,410,216
+0.44(+14.68%)
Mar 09, 2009
2.978
3.245
2.919
2.978
22,044,184
-0.22(-6.94%)
Mar 06, 2009
3.408
3.408
3.089
3.200
0
-0.13(-3.79%)
Mar 05, 2009
3.756
3.756
3.126
3.326
31,941,426
-0.63(-15.92%)
Mar 04, 2009
3.993
4.093
3.852
3.956
12,983,500
+0.43(+12.18%)
Mar 02, 2009
3.956
3.956
3.511
3.526
21,079,224
-0.47(-11.69%)
Feb 27, 2009
4.074
4.215
3.852
3.993
0
-0.24(-5.60%)
Feb 26, 2009
4.452
4.660
4.208
4.230
13,444,661
-0.19(-4.19%)
Feb 25, 2009
4.652
4.704
4.171
4.415
16,352,894
-0.24(-5.10%)
Feb 24, 2009
4.208
4.815
4.045
4.652
19,416,586
+0.47(+11.35%)
Feb 23, 2009
4.452
4.556
4.156
4.178
19,089,758
-0.27(-6.00%)
Feb 20, 2009
4.460
4.785
4.274
4.445
28,368,308
-0.29(-6.10%)
Feb 19, 2009
5.134
5.386
4.682
4.734
18,846,924
-0.41(-8.06%)
Feb 18, 2009
5.341
5.341
4.986
5.148
15,419,317
-0.07(-1.42%)
Feb 17, 2009
5.630
5.711
5.186
5.223
19,844,536
-0.77(-12.86%)
Feb 13, 2009
6.282
6.282
5.904
5.993
9,166,089
-0.12(-1.94%)
Feb 12, 2009
5.837
6.134
5.586
6.112
16,108,722
+0.20(+3.38%)
Feb 11, 2009
6.556
6.556
5.793
5.912
12,013,605
-0.24(-3.97%)
Feb 10, 2009
6.460
6.990
5.926
6.156
15,524,550
-0.42(-6.42%)
Feb 09, 2009
6.593
6.786
6.445
6.578
9,714,031
+0.19(+3.02%)
Feb 06, 2009
6.274
6.578
6.186
6.386
13,286,506
+0.27(+4.48%)
Feb 05, 2009
6.089
6.282
5.778
6.112
13,494,218
-0.02(-0.36%)
Feb 04, 2009
5.934
6.267
5.934
6.134
14,245,265
+0.19(+3.24%)
Feb 03, 2009
5.645
6.037
5.637
5.941
8,732,376
+0.30(+5.39%)
Feb 02, 2009
5.763
5.837
5.489
5.637
6,178,358
-0.13(-2.31%)
Jan 30, 2009
5.771
6.415
5.430
5.771
0
-0.14(-2.38%)
Jan 29, 2009
6.697
6.697
5.837
5.912
14,517,675
-0.68(-10.34%)
Jan 28, 2009
6.652
7.112
6.437
6.593
22,260,496
+0.34(+5.45%)
Jan 27, 2009
6.230
6.437
6.193
6.252
7,566,423
+0.08(+1.32%)
Jan 26, 2009
6.445
6.704
6.112
6.171
7,533,455
-0.13(-2.00%)
Jan 23, 2009
5.563
6.512
5.563
6.297
8,499,049
+0.04(+0.71%)
Jan 22, 2009
6.097
6.445
5.897
6.252
12,116,671
-0.28(-4.31%)
Jan 21, 2009
6.408
6.563
6.104
6.534
11,977,209
+0.29(+4.63%)
Jan 20, 2009
7.171
7.171
6.045
6.245
17,761,630
-0.97(-13.45%)
Jan 16, 2009
7.289
7.482
6.726
7.215
7,555,781
+0.20(+2.85%)
Jan 15, 2009
6.704
7.252
6.393
7.015
13,134,753
+0.16(+2.38%)
Jan 14, 2009
6.823
7.030
6.741
6.852
12,667,046
-0.36(-4.93%)
Jan 13, 2009
6.749
7.230
6.712
7.208
8,546,207
+0.26(+3.73%)
Jan 12, 2009
7.771
7.771
6.815
6.949
20,917,182
-0.76(-9.81%)
Jan 09, 2009
7.712
7.838
7.504
7.704
11,808,027
+0.08(+1.07%)
Jan 08, 2009
7.200
7.660
7.200
7.623
11,090,073
+0.21(+2.90%)
Jan 07, 2009
7.667
7.712
7.386
7.408
10,509,249
-0.41(-5.21%)
Jan 06, 2009
7.934
7.978
7.652
7.815
19,158,776
+0.10(+1.34%)
Jan 05, 2009
7.504
7.815
7.341
7.712
15,567,427
+0.31(+4.20%)
Jan 02, 2009
6.778
7.489
6.778
7.400
0
+0.63(+9.30%)
Jan 01, 2009
6.430
6.963
6.430
6.771
0
+0.00(+0.00%)
Dec 31, 2008
6.430
6.963
6.430
6.771
7,511,444
+0.01(+0.11%)
Dec 30, 2008
6.786
6.815
6.549
6.763
5,807,891
+0.05(+0.77%)
Dec 29, 2008
6.660
6.889
6.571
6.712
10,575,202
+0.07(+1.12%)
Dec 26, 2008
6.541
6.667
6.252
6.637
4,298,874
+0.12(+1.82%)
Dec 24, 2008
6.660
6.741
6.474
6.519
3,687,264
-0.17(-2.55%)
Dec 23, 2008
6.897
7.363
6.667
6.689
19,504,194
+0.30(+4.64%)
Dec 22, 2008
6.971
7.008
6.297
6.393
11,231,659
-0.46(-6.70%)
Dec 19, 2008
7.297
7.445
6.771
6.852
11,790,605
-0.44(-6.09%)
Dec 18, 2008
7.704
7.763
7.126
7.297
17,560,164
-0.07(-0.91%)
Dec 17, 2008
6.912
7.593
6.682
7.363
22,008,004
+0.34(+4.85%)
Dec 16, 2008
5.830
7.060
5.704
7.023
19,096,548
+1.04(+17.33%)
Dec 15, 2008
6.126
6.341
5.808
5.986
7,550,328
-0.06(-0.98%)
Dec 12, 2008
5.949
6.193
5.556
6.045
0
-0.35(-5.45%)
Dec 11, 2008
7.541
7.578
6.000
6.393
31,571,956
-1.47(-18.66%)
Dec 10, 2008
7.556
8.408
7.408
7.860
25,157,484
+0.52(+7.06%)
Dec 09, 2008
6.837
8.156
6.600
7.341
31,865,652
+0.38(+5.43%)
Dec 08, 2008
6.060
7.089
5.846
6.963
22,419,818
+1.53(+28.24%)
Dec 05, 2008
4.956
5.504
4.860
5.430
7,929,366
+0.34(+6.70%)
Dec 04, 2008
5.000
5.423
4.823
5.089
10,067,123
+0.11(+2.23%)
Dec 03, 2008
4.993
5.178
4.593
4.978
10,600,020
+0.12(+2.44%)
Dec 02, 2008
4.519
4.919
4.519
4.860
8,049,623
+0.38(+8.43%)
Dec 01, 2008
4.882
5.104
4.445
4.482
8,428,238
-0.67(-12.95%)
Nov 28, 2008
4.993
5.452
4.815
5.148
5,647,453
+0.26(+5.30%)
Nov 26, 2008
3.911
4.971
3.689
4.889
16,974,268
+1.12(+29.67%)
Nov 25, 2008
3.541
3.904
3.482
3.771
9,833,042
+0.37(+10.89%)
Nov 24, 2008
3.148
3.541
3.148
3.400
10,023,745
+0.36(+11.95%)
Nov 21, 2008
3.185
3.356
2.971
3.037
7,808,722
-0.14(-4.43%)
Nov 20, 2008
3.682
3.682
3.074
3.178
11,900,936
-0.21(-6.33%)
Nov 19, 2008
3.430
3.556
3.371
3.393
7,706,917
-0.13(-3.58%)
Nov 18, 2008
3.689
3.815
3.378
3.519
9,831,363
-0.19(-5.00%)
Nov 17, 2008
3.882
3.889
3.541
3.704
7,598,358
-0.10(-2.72%)
Nov 14, 2008
4.148
4.148
3.697
3.808
0
-0.36(-8.70%)
Nov 13, 2008
4.193
4.267
3.659
4.171
16,345,226
-0.07(-1.57%)
Nov 12, 2008
4.919
4.919
4.171
4.237
8,460,851
-0.37(-8.04%)
Nov 11, 2008
4.852
4.941
4.534
4.608
7,932,845
-0.35(-7.03%)
Nov 10, 2008
5.371
5.534
4.815
4.956
4,602,097
-0.23(-4.43%)
Nov 07, 2008
5.386
5.526
4.971
5.186
6,669,298
-0.09(-1.69%)
Nov 06, 2008
5.445
5.660
5.208
5.274
9,716,241
-0.30(-5.32%)
Nov 05, 2008
5.926
5.971
5.571
5.571
7,201,524
-0.44(-7.39%)
Nov 04, 2008
5.926
6.430
5.926
6.015
10,106,245
+0.19(+3.18%)
Nov 03, 2008
5.630
5.926
5.556
5.830
5,261,264
+0.23(+4.10%)
Oct 31, 2008
5.519
5.800
5.319
5.600
6,940,281
+0.11(+2.02%)
Oct 30, 2008
5.593
5.593
5.282
5.489
10,444,923
+0.33(+6.31%)
Oct 29, 2008
4.860
5.534
4.711
5.163
10,811,171
+0.36(+7.40%)
Oct 28, 2008
4.460
4.823
4.274
4.808
7,813,951
+0.53(+12.28%)
Oct 27, 2008
4.341
4.504
4.230
4.282
9,144,459
-0.19(-4.30%)
Oct 24, 2008
4.482
4.771
4.319
4.474
8,362,538
-0.56(-11.05%)
Oct 23, 2008
5.067
5.178
4.600
5.030
13,876,234
+0.01(+0.30%)
Oct 22, 2008
5.223
5.371
4.860
5.015
11,670,405
-0.64(-11.27%)
Oct 21, 2008
5.697
5.919
5.489
5.652
8,413,450
-0.20(-3.42%)
Oct 20, 2008
5.667
5.956
5.556
5.852
6,193,950
+0.32(+5.76%)
Oct 17, 2008
5.156
5.778
5.089
5.534
0
+0.33(+6.26%)
Oct 16, 2008
6.126
6.126
4.830
5.208
16,829,512
-0.50(-8.82%)
Oct 15, 2008
6.371
6.608
5.556
5.711
12,962,858
-0.93(-14.05%)
Oct 14, 2008
6.712
7.230
6.341
6.645
24,738,640
+0.50(+8.07%)
Oct 13, 2008
5.993
6.149
5.504
6.149
15,557,061
+0.89(+16.90%)
Oct 10, 2008
5.341
5.926
3.334
5.260
51,315,472
-0.79(-13.10%)
Oct 09, 2008
7.615
7.889
5.852
6.052
38,479,900
-1.44(-19.27%)
Oct 08, 2008
7.319
8.571
7.045
7.497
16,656,951
-0.81(-9.72%)
Oct 07, 2008
8.889
9.023
7.952
8.304
15,315,068
-0.41(-4.76%)
Oct 06, 2008
9.519
9.615
8.075
8.719
23,669,152
-1.36(-13.46%)
Oct 03, 2008
11.27
11.47
10.07
10.07
0
-1.04(-9.33%)
Oct 02, 2008
12.16
12.16
10.96
11.11
13,620,347
-1.04(-8.59%)
Oct 01, 2008
12.96
12.96
12.11
12.16
8,975,002
-0.60(-4.70%)
Sep 30, 2008
12.00
12.79
12.00
12.76
10,988,828
+0.81(+6.82%)
Sep 29, 2008
13.06
13.16
11.78
11.94
10,344,491
-1.42(-10.64%)
Sep 26, 2008
13.19
13.51
13.06
13.36
0
-0.26(-1.90%)
Sep 25, 2008
13.33
13.80
13.12
13.62
9,153,302
+0.27(+2.00%)
Sep 24, 2008
13.34
13.73
13.16
13.36
5,213,364
-0.02(-0.17%)
Sep 23, 2008
14.15
14.18
13.32
13.38
7,057,476
-0.76(-5.40%)
Sep 22, 2008
14.45
14.56
13.95
14.14
10,609,442
-0.44(-3.05%)
Sep 19, 2008
14.59
15.71
13.93
14.59
0
+1.90(+15.01%)
Sep 18, 2008
12.76
14.63
12.07
12.68
18,322,202
+0.06(+0.47%)
Sep 17, 2008
13.34
13.41
12.55
12.62
15,145,426
-0.96(-7.04%)
Sep 16, 2008
12.71
13.67
12.36
13.58
15,069,059
+0.72(+5.59%)
Sep 15, 2008
13.57
13.57
12.70
12.86
13,841,258
-0.99(-7.17%)
Sep 12, 2008
14.26
14.26
13.42
13.85
25,254,100
-1.07(-7.20%)
Sep 11, 2008
14.82
14.99
14.53
14.93
9,370,738
-0.22(-1.47%)
Sep 10, 2008
15.19
15.35
14.85
15.15
8,356,602
+0.02(+0.15%)
Sep 09, 2008
15.78
15.93
15.09
15.13
16,569,367
-0.64(-4.09%)
Sep 08, 2008
15.56
15.90
15.22
15.77
16,335,618
+0.73(+4.88%)
Sep 05, 2008
14.82
15.16
14.68
15.04
0
+0.05(+0.35%)
Sep 04, 2008
15.37
15.63
14.82
14.99
7,481,492
-0.53(-3.44%)
Sep 03, 2008
15.48
15.74
15.22
15.52
6,667,800
+0.05(+0.33%)
Sep 02, 2008
15.00
15.54
15.00
15.47
14,142,019
+0.61(+4.14%)
Aug 29, 2008
14.90
15.12
14.82
14.85
0
-0.06(-0.40%)
Aug 28, 2008
14.82
15.00
14.68
14.91
5,522,415
+0.13(+0.85%)
Aug 27, 2008
14.70
14.89
13.98
14.79
6,736,676
+0.07(+0.45%)
Aug 26, 2008
15.13
15.13
14.41
14.72
9,202,249
-0.30(-1.97%)
Aug 25, 2008
15.32
15.32
14.90
15.02
3,410,388
-0.26(-1.70%)
Aug 22, 2008
15.19
15.36
15.07
15.28
0
+0.16(+1.03%)
Aug 21, 2008
15.05
15.32
14.95
15.12
5,937,263
-0.27(-1.78%)
Aug 20, 2008
15.18
15.48
15.13
15.39
4,471,547
+0.10(+0.63%)
Aug 19, 2008
15.55
15.55
15.08
15.30
9,478,296
-0.41(-2.59%)
Aug 18, 2008
16.19
16.35
15.59
15.70
4,707,808
-0.40(-2.48%)
Aug 15, 2008
16.25
16.35
15.85
16.10
0
+0.04(+0.23%)
Aug 14, 2008
16.10
16.12
15.70
16.07
5,213,571
-0.01(-0.05%)
Aug 13, 2008
16.22
16.22
15.79
16.08
5,675,145
-0.24(-1.45%)
Aug 12, 2008
16.24
16.36
16.02
16.31
8,801,503
+0.17(+1.06%)
Aug 11, 2008
15.74
16.47
15.74
16.14
13,437,603
+0.34(+2.16%)
Aug 08, 2008
15.80
15.90
15.30
15.80
10,646,443
+0.11(+0.71%)
Aug 07, 2008
15.99
16.22
15.59
15.69
7,377,568
-0.47(-2.93%)
Aug 06, 2008
15.99
16.26
15.77
16.16
5,477,487
-0.02(-0.14%)
Aug 05, 2008
15.15
16.19
15.15
16.19
14,401,465
+1.14(+7.58%)
Aug 04, 2008
15.16
15.69
14.96
15.05
7,821,036
-0.02(-0.15%)
Aug 01, 2008
15.84
15.84
14.82
15.07
17,371,170
-0.68(-4.33%)
Jul 31, 2008
16.00
16.15
15.52
15.75
13,869,587
-0.41(-2.57%)
Jul 30, 2008
16.35
16.46
15.86
16.16
13,486,339
-0.44(-2.68%)
Jul 29, 2008
16.61
16.71
16.00
16.61
6,596,342
+0.50(+3.13%)
Jul 28, 2008
16.79
16.79
15.93
16.10
7,047,168
-0.30(-1.85%)
Jul 25, 2008
16.34
16.79
16.19
16.41
5,586,606
+0.05(+0.32%)
Jul 24, 2008
17.59
17.66
16.28
16.36
12,513,233
-0.81(-4.75%)
Jul 23, 2008
17.11
18.85
16.88
17.17
20,491,886
-0.08(-0.47%)
Jul 22, 2008
16.34
17.30
16.30
17.25
11,697,194
+0.64(+3.83%)
Jul 21, 2008
16.55
17.18
16.54
16.62
5,263,899
-0.13(-0.75%)
Jul 18, 2008
16.89
16.99
16.58
16.74
6,833,706
+0.00(+0.00%)
Jul 17, 2008
16.39
16.99
16.25
16.74
12,525,738
+0.66(+4.10%)
Jul 16, 2008
15.76
16.22
15.42
16.08
10,260,929
+0.33(+2.07%)
Jul 15, 2008
15.97
16.15
15.24
15.76
11,686,018
-0.39(-2.39%)
Jul 14, 2008
16.83
16.88
16.05
16.14
8,052,759
-0.33(-1.98%)
Jul 11, 2008
16.99
16.99
16.12
16.47
11,680,445
-0.60(-3.52%)
Jul 10, 2008
17.59
17.59
16.75
17.07
9,808,171
-0.32(-1.83%)
Jul 09, 2008
17.63
18.10
17.28
17.39
8,757,129
-0.06(-0.34%)
Jul 08, 2008
17.03
17.59
16.63
17.45
9,772,119
+0.47(+2.75%)
Jul 07, 2008
17.34
17.50
16.56
16.98
10,985,125
-0.30(-1.76%)
Jul 04, 2008
17.05
17.46
16.90
17.28
4,933,404
+0.00(+0.00%)
Jul 03, 2008
17.05
17.46
16.90
17.28
4,933,404
+0.28(+1.66%)
Jul 02, 2008
17.81
17.87
16.86
17.00
10,048,142
-0.81(-4.53%)
Jul 01, 2008
18.14
18.14
17.42
17.81
11,008,461
-0.49(-2.67%)
Jun 30, 2008
18.22
18.46
18.03
18.30
6,444,030
+0.08(+0.45%)
Jun 27, 2008
18.14
18.37
18.02
18.22
13,238,366
+0.21(+1.15%)
Jun 26, 2008
18.19
18.19
17.70
18.01
11,451,117
-0.42(-2.29%)
Jun 25, 2008
17.90
18.68
17.79
18.43
9,536,103
+0.67(+3.75%)
Jun 24, 2008
17.99
18.18
17.41
17.76
6,358,952
+0.13(+0.76%)
Jun 23, 2008
18.04
18.04
17.37
17.63
5,656,236
-0.09(-0.50%)
Jun 20, 2008
17.94
17.94
17.30
17.72
10,348,118
-0.32(-1.77%)
Jun 19, 2008
18.34
18.34
17.75
18.04
13,836,776
-0.02(-0.12%)
Jun 18, 2008
18.96
18.96
17.79
18.06
18,159,482
-0.84(-4.43%)
Jun 17, 2008
19.86
19.88
18.79
18.90
9,195,904
-0.16(-0.86%)
Jun 16, 2008
19.25
19.35
18.91
19.06
4,092,635
-0.01(-0.08%)
Jun 13, 2008
19.53
19.53
18.73
19.08
7,247,376
-0.07(-0.39%)
Jun 12, 2008
18.92
19.66
18.92
19.15
8,326,199
+0.13(+0.70%)
Jun 11, 2008
19.54
19.79
19.02
19.02
8,623,671
-0.80(-4.04%)
Jun 10, 2008
19.82
20.06
19.45
19.82
5,279,955
-0.41(-2.01%)
Jun 09, 2008
20.75
20.90
19.92
20.22
8,162,856
-0.53(-2.57%)
Jun 06, 2008
21.42
21.42
20.60
20.76
8,024,234
-0.68(-3.18%)
Jun 05, 2008
21.21
21.56
21.11
21.44
5,362,712
+0.25(+1.19%)
Jun 04, 2008
20.93
21.62
20.74
21.19
7,797,192
+0.32(+1.53%)
Jun 03, 2008
20.54
21.19
20.54
20.87
4,896,191
+0.16(+0.75%)
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
.