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 28, 2010
8.344
8.652
8.313
8.344
11,194,228
-0.29(-3.39%)
May 27, 2010
8.382
8.636
8.336
8.636
20,100,566
+0.53(+6.56%)
May 26, 2010
7.974
8.297
7.928
8.105
19,526,356
+0.31(+3.95%)
May 25, 2010
7.550
7.812
7.512
7.797
2,843
-0.07(-0.88%)
May 24, 2010
7.720
8.074
7.666
7.866
18,246,160
+0.05(+0.59%)
May 21, 2010
7.596
7.974
7.550
7.820
32,533,762
+0.11(+1.40%)
May 20, 2010
7.650
7.997
7.627
7.712
21,107
-0.44(-5.39%)
May 19, 2010
8.190
8.505
8.059
8.151
14,662,367
-0.19(-2.31%)
May 18, 2010
8.582
8.729
8.282
8.344
8,560
-0.12(-1.37%)
May 17, 2010
8.536
8.644
8.166
8.459
17,063,836
-0.06(-0.72%)
May 14, 2010
8.521
8.760
8.436
8.521
16,507,016
-0.35(-3.99%)
May 13, 2010
8.999
9.153
8.790
8.875
9,451,645
-0.22(-2.46%)
May 12, 2010
8.744
9.099
8.667
9.099
13,150,637
+0.44(+5.07%)
May 11, 2010
8.806
8.883
8.652
8.660
19,976,060
-0.12(-1.40%)
May 10, 2010
8.660
8.814
8.582
8.783
28,435,682
+0.89(+11.22%)
May 07, 2010
8.128
8.286
7.789
7.897
27,478,730
-0.21(-2.57%)
May 06, 2010
7.974
8.582
7.604
8.105
778
-0.36(-4.28%)
May 05, 2010
8.590
8.864
8.413
8.467
23,962,970
-0.38(-4.27%)
May 04, 2010
9.307
9.307
8.706
8.844
17,783
-0.59(-6.21%)
May 03, 2010
9.207
9.515
9.145
9.430
9,832,726
+0.28(+3.03%)
Apr 30, 2010
9.468
9.542
9.118
9.153
16,194,218
-0.26(-2.78%)
Apr 29, 2010
9.268
9.630
9.237
9.415
18,603,738
+0.26(+2.86%)
Apr 28, 2010
9.091
9.253
8.960
9.153
28,672,608
+0.25(+2.86%)
Apr 27, 2010
9.176
9.284
8.790
8.898
20,717
-0.49(-5.25%)
Apr 26, 2010
9.307
9.707
9.245
9.391
45,745,484
+0.12(+1.25%)
Apr 23, 2010
8.521
9.376
8.513
9.276
44,899,008
+0.78(+9.16%)
Apr 22, 2010
8.097
8.532
8.066
8.498
15,568,341
+0.28(+3.37%)
Apr 21, 2010
8.174
8.243
8.043
8.220
11,566
+0.07(+0.85%)
Apr 20, 2010
8.159
8.259
8.128
8.151
12,384
+0.05(+0.57%)
Apr 19, 2010
8.059
8.251
7.958
8.105
9,611,056
-0.07(-0.85%)
Apr 16, 2010
8.220
8.452
8.078
8.174
15,583,396
-0.15(-1.85%)
Apr 15, 2010
8.305
8.359
8.243
8.328
9,618,362
-0.05(-0.64%)
Apr 14, 2010
8.313
8.428
8.297
8.382
9,339,668
+0.11(+1.30%)
Apr 13, 2010
8.321
8.390
8.220
8.274
7,245,944
-0.04(-0.46%)
Apr 12, 2010
8.328
8.398
8.282
8.313
6,254,353
-0.05(-0.55%)
Apr 09, 2010
8.259
8.367
8.105
8.359
8,979,280
+0.16(+1.97%)
Apr 08, 2010
8.012
8.251
7.920
8.197
9,910,336
+0.14(+1.72%)
Apr 07, 2010
8.405
8.359
8.043
8.059
13,710,299
-0.35(-4.12%)
Apr 06, 2010
8.297
8.467
8.220
8.405
8,924,915
+0.30(+3.71%)
Apr 05, 2010
8.028
8.336
8.012
8.105
11,557,029
+0.09(+1.15%)
Apr 01, 2010
7.912
8.012
8.012
8.012
19,515,692
+0.15(+1.86%)
Mar 31, 2010
7.997
8.012
7.843
7.866
15,650,594
-0.15(-1.83%)
Mar 30, 2010
7.958
8.066
7.866
8.012
9,428,045
+0.05(+0.68%)
Mar 29, 2010
7.897
7.982
7.750
7.958
11,057,395
+0.22(+2.79%)
Mar 26, 2010
7.835
7.851
7.627
7.743
18,033,240
+0.00(+0.00%)
Mar 25, 2010
8.074
8.251
7.712
7.743
52,652,176
-0.32(-3.92%)
Mar 24, 2010
8.228
8.390
8.020
8.059
34,090,772
-0.42(-4.91%)
Mar 23, 2010
8.374
8.513
8.290
8.475
7,975,079
+0.12(+1.48%)
Mar 22, 2010
8.059
8.382
7.912
8.351
7,814,877
+0.15(+1.88%)
Mar 19, 2010
8.243
8.251
8.028
8.197
7,626,306
-0.05(-0.65%)
Mar 18, 2010
8.390
8.390
8.166
8.251
8,515,123
-0.07(-0.83%)
Mar 17, 2010
8.089
8.436
8.066
8.321
13,992,876
+0.26(+3.25%)
Mar 16, 2010
7.997
8.059
7.951
8.059
4,482,689
+0.13(+1.65%)
Mar 15, 2010
7.882
7.928
7.820
7.928
5,657,008
-0.13(-1.63%)
Mar 12, 2010
8.059
8.082
7.966
8.059
6,817,822
+0.05(+0.58%)
Mar 11, 2010
7.897
8.028
7.797
8.012
5,514,987
+0.10(+1.27%)
Mar 10, 2010
8.028
8.120
7.820
7.912
9,244,643
-0.10(-1.25%)
Mar 09, 2010
7.797
8.159
7.797
8.012
9,198,028
+0.10(+1.27%)
Mar 08, 2010
7.897
7.974
7.851
7.912
9,213,922
+0.10(+1.28%)
Mar 05, 2010
7.758
7.866
7.666
7.812
9,318,477
+0.22(+2.84%)
Mar 04, 2010
7.781
7.851
7.550
7.596
9,238,594
-0.17(-2.18%)
Mar 03, 2010
7.589
7.766
7.527
7.766
9,610,298
+0.28(+3.70%)
Mar 02, 2010
7.496
7.566
7.450
7.488
7,105,579
+0.04(+0.52%)
Mar 01, 2010
7.419
7.542
7.381
7.450
9,324,473
+0.08(+1.15%)
Feb 26, 2010
7.327
7.404
7.265
7.365
11,256,668
+0.04(+0.53%)
Feb 25, 2010
7.173
7.327
7.111
7.327
11,755,263
+0.01(+0.11%)
Feb 24, 2010
7.327
7.404
7.280
7.319
5,420,583
-0.01(-0.11%)
Feb 23, 2010
7.542
7.542
7.242
7.327
15,307,477
-0.19(-2.56%)
Feb 22, 2010
7.573
7.612
7.481
7.519
5,735,064
-0.01(-0.10%)
Feb 19, 2010
7.273
7.527
7.242
7.527
8,908,556
+0.19(+2.63%)
Feb 18, 2010
7.388
7.442
7.280
7.334
14,680,165
-0.13(-1.75%)
Feb 17, 2010
7.573
7.627
7.427
7.465
7,910,564
-0.05(-0.62%)
Feb 16, 2010
7.504
7.596
7.411
7.512
8,863,377
+0.18(+2.42%)
Feb 12, 2010
7.265
7.334
7.334
7.334
7,712,146
-0.04(-0.52%)
Feb 11, 2010
7.304
7.427
7.227
7.373
8,006,247
+0.05(+0.74%)
Feb 10, 2010
7.304
7.373
7.142
7.319
10,315,432
+0.05(+0.64%)
Feb 09, 2010
7.419
7.519
7.211
7.273
21,640,840
+0.08(+1.07%)
Feb 08, 2010
7.119
7.481
7.065
7.196
13,482,141
-0.01(-0.11%)
Feb 05, 2010
6.857
7.234
6.803
7.203
31,047,502
+0.29(+4.12%)
Feb 04, 2010
7.211
7.234
6.895
6.918
13,607,717
-0.40(-5.47%)
Feb 03, 2010
7.404
7.404
7.173
7.319
10,852,722
-0.03(-0.42%)
Feb 02, 2010
7.519
7.627
7.334
7.350
12,070,915
+0.09(+1.27%)
Feb 01, 2010
7.234
7.404
7.111
7.257
12,336,125
+0.18(+2.50%)
Jan 29, 2010
7.350
7.396
6.988
7.080
21,275,980
-0.55(-7.17%)
Jan 28, 2010
7.627
7.681
7.542
7.627
27,784,712
+0.00(+0.00%)
Jan 27, 2010
7.835
7.851
7.150
7.627
63,793,992
-0.64(-7.74%)
Jan 26, 2010
7.989
8.413
7.858
8.267
11,855,528
+0.27(+3.37%)
Jan 25, 2010
8.321
8.374
7.974
7.997
13,149,435
-0.13(-1.61%)
Jan 22, 2010
8.405
8.521
8.074
8.128
21,860,914
-0.36(-4.26%)
Jan 21, 2010
8.945
9.014
8.467
8.490
22,353,450
-0.44(-4.92%)
Jan 20, 2010
9.060
9.145
8.852
8.929
8,426,979
-0.28(-3.01%)
Jan 19, 2010
9.137
9.214
8.975
9.207
7,735,702
+0.15(+1.70%)
Jan 15, 2010
9.176
9.052
9.052
9.052
12,550,929
-0.15(-1.67%)
Jan 14, 2010
9.361
9.415
9.006
9.207
14,517,671
-0.10(-1.08%)
Jan 13, 2010
9.299
9.361
9.153
9.307
8,497,063
-0.05(-0.49%)
Jan 12, 2010
9.422
9.453
9.284
9.353
5,267,073
-0.22(-2.33%)
Jan 11, 2010
9.561
9.669
9.353
9.576
10,296,405
+0.02(+0.16%)
Jan 08, 2010
9.607
9.623
9.499
9.561
4,228,489
-0.04(-0.40%)
Jan 07, 2010
9.376
9.669
9.376
9.599
6,555,509
+0.07(+0.73%)
Jan 06, 2010
9.576
9.676
9.430
9.530
8,664,426
-0.03(-0.32%)
Jan 05, 2010
9.584
9.692
9.415
9.561
9,267,224
+0.07(+0.73%)
Jan 04, 2010
9.438
9.522
9.284
9.492
11,774,228
+0.39(+4.23%)
Dec 31, 2009
9.176
9.106
9.106
9.106
4,080,366
-0.14(-1.50%)
Dec 30, 2009
9.045
9.330
9.045
9.245
5,078,113
-0.12(-1.23%)
Dec 29, 2009
9.160
9.453
9.137
9.361
8,869,082
+0.17(+1.84%)
Dec 28, 2009
9.253
9.399
9.137
9.191
6,501,694
-0.06(-0.67%)
Dec 24, 2009
9.245
9.291
9.176
9.253
5,187,668
+0.05(+0.50%)
Dec 23, 2009
9.145
9.299
9.137
9.207
16,394,016
+0.01(+0.08%)
Dec 22, 2009
9.060
9.245
9.029
9.199
9,759,338
+0.18(+2.05%)
Dec 21, 2009
8.952
9.120
8.891
9.014
5,262,629
+0.07(+0.78%)
Dec 18, 2009
9.006
9.006
8.737
8.945
10,986,068
+0.12(+1.31%)
Dec 17, 2009
8.775
8.921
8.690
8.829
8,397,738
-0.10(-1.12%)
Dec 16, 2009
8.798
8.975
8.760
8.929
10,410,971
+0.15(+1.76%)
Dec 15, 2009
8.644
8.898
8.606
8.775
8,509,163
+0.04(+0.44%)
Dec 14, 2009
8.783
8.806
8.698
8.737
7,292,880
+0.05(+0.62%)
Dec 11, 2009
8.814
8.814
8.590
8.683
7,020,745
+0.15(+1.71%)
Dec 10, 2009
8.621
8.667
8.505
8.536
7,882,324
+0.15(+1.84%)
Dec 09, 2009
8.482
8.513
8.290
8.382
12,310,819
-0.07(-0.82%)
Dec 08, 2009
8.660
8.698
8.374
8.452
7,419,766
-0.31(-3.52%)
Dec 07, 2009
8.752
8.875
8.713
8.760
8,715,375
-0.14(-1.56%)
Dec 04, 2009
8.945
9.129
8.667
8.898
8,622,563
+0.18(+2.03%)
Dec 03, 2009
8.760
8.921
8.683
8.721
11,790,290
-0.08(-0.96%)
Dec 02, 2009
8.806
8.983
8.752
8.806
10,233,824
-0.05(-0.52%)
Dec 01, 2009
8.844
8.960
8.767
8.852
12,332,562
+0.15(+1.77%)
Nov 30, 2009
8.475
8.737
8.328
8.698
10,903,027
+0.24(+2.82%)
Nov 27, 2009
8.128
8.522
8.119
8.459
8,702,701
-0.19(-2.23%)
Nov 25, 2009
8.621
8.706
8.598
8.652
5,827,633
+0.06(+0.72%)
Nov 24, 2009
8.737
8.744
8.545
8.590
10,195,154
-0.15(-1.68%)
Nov 23, 2009
8.706
8.814
8.621
8.737
10,636,776
+0.19(+2.25%)
Nov 20, 2009
8.529
8.590
8.436
8.544
7,622,799
-0.07(-0.81%)
Nov 19, 2009
8.814
8.837
8.475
8.613
17,902,526
-0.32(-3.54%)
Nov 18, 2009
9.052
9.091
8.852
8.929
12,261,730
-0.11(-1.19%)
Nov 17, 2009
9.060
9.187
8.945
9.037
14,926,855
-0.20(-2.17%)
Nov 16, 2009
9.168
9.276
9.068
9.237
16,279,201
+0.32(+3.63%)
Nov 13, 2009
8.721
9.006
8.706
8.914
7,466,660
+0.15(+1.76%)
Nov 12, 2009
9.091
9.214
8.660
8.760
10,006,391
-0.39(-4.29%)
Nov 11, 2009
9.052
9.268
8.991
9.153
14,023,825
+0.25(+2.77%)
Nov 10, 2009
9.022
9.168
8.783
8.906
15,656,242
-0.17(-1.87%)
Nov 09, 2009
8.567
9.199
8.567
9.076
11,453,021
+0.58(+6.80%)
Nov 06, 2009
8.182
8.598
8.182
8.498
9,056,645
+0.13(+1.57%)
Nov 05, 2009
8.529
8.629
8.321
8.367
12,427,415
-0.05(-0.64%)
Nov 04, 2009
8.213
8.752
8.213
8.421
25,107,508
+0.25(+3.02%)
Nov 03, 2009
7.797
8.243
7.789
8.174
15,077,410
+0.22(+2.71%)
Nov 02, 2009
7.982
8.359
7.723
7.958
16,409,507
-0.04(-0.48%)
Oct 30, 2009
8.197
8.536
7.905
7.997
26,562,214
-0.65(-7.49%)
Oct 29, 2009
8.197
8.721
8.174
8.644
16,693,602
+0.56(+6.96%)
Oct 28, 2009
8.459
8.490
7.812
8.082
40,294,428
-0.65(-7.41%)
Oct 27, 2009
9.168
9.191
8.667
8.729
23,759,908
-0.44(-4.79%)
Oct 26, 2009
9.754
10.14
9.099
9.168
29,636,258
-0.67(-6.81%)
Oct 23, 2009
9.854
9.861
9.630
9.838
14,716,092
-0.30(-2.96%)
Oct 22, 2009
10.19
10.29
10.02
10.14
13,504,290
-0.05(-0.53%)
Oct 21, 2009
10.27
10.40
10.12
10.19
11,465,684
+0.02(+0.15%)
Oct 20, 2009
10.17
10.26
10.12
10.18
14,324,175
-0.25(-2.44%)
Oct 19, 2009
10.31
10.57
10.19
10.43
9,815,915
+0.17(+1.65%)
Oct 16, 2009
10.52
10.55
10.24
10.26
14,557,994
-0.41(-3.83%)
Oct 15, 2009
10.56
10.76
10.49
10.67
11,020,002
-0.05(-0.50%)
Oct 14, 2009
10.67
10.72
10.43
10.72
15,518,739
+0.33(+3.19%)
Oct 13, 2009
10.25
10.48
10.11
10.39
18,836,288
+0.21(+2.04%)
Oct 12, 2009
10.31
10.35
10.10
10.19
6,794,193
+0.03(+0.30%)
Oct 09, 2009
10.02
10.19
9.915
10.15
9,601,968
+0.11(+1.07%)
Oct 08, 2009
9.938
10.16
9.831
10.05
16,439,223
+0.33(+3.41%)
Oct 07, 2009
9.969
9.977
9.638
9.715
9,333,382
-0.19(-1.94%)
Oct 06, 2009
9.838
10.00
9.754
9.908
13,200,281
+0.33(+3.46%)
Oct 05, 2009
9.391
9.646
9.361
9.576
13,277,177
+0.21(+2.22%)
Oct 02, 2009
9.415
9.461
8.952
9.368
24,040,016
-0.15(-1.62%)
Oct 01, 2009
10.05
10.05
9.492
9.522
26,011,748
-0.43(-4.33%)
Sep 30, 2009
10.10
10.19
9.846
9.954
20,054,586
-0.07(-0.69%)
Sep 29, 2009
10.09
10.35
9.992
10.02
12,674,465
-0.23(-2.27%)
Sep 28, 2009
9.977
10.29
9.977
10.26
11,580,090
+0.25(+2.48%)
Sep 25, 2009
9.854
10.07
9.754
10.01
20,660,914
+0.16(+1.64%)
Sep 24, 2009
10.22
10.31
9.669
9.846
29,885,638
-0.21(-2.07%)
Sep 23, 2009
9.792
10.39
9.715
10.05
139,963,312
+0.04(+0.38%)
Sep 22, 2009
10.16
10.35
9.938
10.02
23,132,264
-0.04(-0.38%)
Sep 21, 2009
10.69
10.71
9.962
10.05
26,509,208
-0.89(-8.10%)
Sep 18, 2009
10.92
11.03
10.81
10.94
14,529,293
+0.19(+1.79%)
Sep 17, 2009
10.93
11.21
10.71
10.75
17,047,848
-0.23(-2.10%)
Sep 16, 2009
10.15
11.24
10.12
10.98
27,047,382
+0.90(+8.94%)
Sep 15, 2009
9.669
10.11
9.561
10.08
14,822,873
+0.42(+4.39%)
Sep 14, 2009
9.646
9.754
9.415
9.653
8,408,057
+0.02(+0.16%)
Sep 11, 2009
9.900
9.992
9.592
9.638
12,016,990
-0.22(-2.27%)
Sep 10, 2009
10.04
10.04
9.638
9.861
10,901,725
-0.12(-1.23%)
Sep 09, 2009
9.784
10.31
9.669
9.985
15,935,718
-0.05(-0.46%)
Sep 08, 2009
9.831
10.27
9.831
10.03
13,492,822
+0.45(+4.75%)
Sep 04, 2009
9.669
9.861
9.492
9.576
11,947,436
-0.14(-1.43%)
Sep 03, 2009
9.569
9.723
9.453
9.715
11,530,647
+0.30(+3.19%)
Sep 02, 2009
9.091
9.584
9.091
9.415
13,096,626
-0.01(-0.08%)
Sep 01, 2009
10.16
10.25
9.353
9.422
17,910,996
-0.81(-7.91%)
Aug 31, 2009
10.02
10.31
9.877
10.23
14,392,495
+0.02(+0.15%)
Aug 28, 2009
10.52
10.52
10.18
10.22
10,529,720
-0.08(-0.82%)
Aug 27, 2009
10.15
10.31
9.792
10.30
12,213,110
+0.15(+1.52%)
Aug 26, 2009
9.969
10.25
9.653
10.15
10,792,897
+0.28(+2.81%)
Aug 25, 2009
9.992
10.15
9.769
9.869
8,573,574
+0.10(+1.03%)
Aug 24, 2009
10.14
10.25
9.661
9.769
13,091,163
-0.14(-1.40%)
Aug 21, 2009
10.05
10.39
9.869
9.908
27,081,194
+0.07(+0.70%)
Aug 20, 2009
9.438
10.00
9.353
9.838
22,858,358
+0.45(+4.84%)
Aug 19, 2009
8.713
9.422
8.613
9.384
21,193,022
+0.51(+5.73%)
Aug 18, 2009
8.567
9.037
8.459
8.875
29,693,094
+0.98(+12.38%)
Aug 17, 2009
7.920
8.529
7.827
7.897
15,089,287
-0.39(-4.73%)
Aug 14, 2009
8.590
8.690
8.236
8.290
8,606,512
-0.29(-3.41%)
Aug 13, 2009
8.698
8.760
8.529
8.582
12,090,794
+0.14(+1.64%)
Aug 12, 2009
8.313
8.536
8.228
8.444
7,723,164
+0.15(+1.76%)
Aug 11, 2009
8.675
8.852
8.243
8.297
13,396,162
-0.11(-1.28%)
Aug 10, 2009
8.344
8.606
8.282
8.405
10,567,996
-0.02(-0.18%)
Aug 07, 2009
8.359
8.667
8.359
8.421
17,474,838
+0.25(+3.02%)
Aug 06, 2009
7.920
8.297
7.920
8.174
19,362,164
+0.26(+3.31%)
Aug 05, 2009
7.812
7.928
7.565
7.912
8,038,785
+0.24(+3.11%)
Aug 04, 2009
7.635
7.782
7.404
7.673
7,263,619
+0.16(+2.15%)
Aug 03, 2009
7.381
7.596
7.311
7.512
7,591,084
+0.28(+3.83%)
Jul 31, 2009
7.273
7.442
7.126
7.234
9,382,353
-0.02(-0.32%)
Jul 30, 2009
7.057
7.342
7.011
7.257
12,876,849
+0.50(+7.41%)
Jul 29, 2009
7.203
7.250
6.749
6.757
13,707,088
-0.62(-8.46%)
Jul 28, 2009
7.458
7.504
7.227
7.381
6,287,821
-0.07(-0.93%)
Jul 27, 2009
7.550
7.596
7.342
7.450
6,006,867
-0.10(-1.33%)
Jul 24, 2009
7.288
7.619
7.288
7.550
1,580
-0.02(-0.31%)
Jul 23, 2009
7.203
7.596
7.180
7.573
6,717,363
+0.39(+5.47%)
Jul 22, 2009
6.895
7.257
6.895
7.180
6,214,583
+0.15(+2.08%)
Jul 21, 2009
7.134
7.319
6.918
7.034
5,668,426
-0.05(-0.76%)
Jul 20, 2009
6.903
7.142
6.880
7.088
6,597,993
+0.25(+3.60%)
Jul 17, 2009
6.749
6.918
6.718
6.841
9,243,840
+0.12(+1.83%)
Jul 16, 2009
6.402
6.764
6.402
6.718
7,401,411
+0.19(+2.95%)
Jul 15, 2009
6.186
6.549
6.109
6.525
12,054,793
+0.45(+7.49%)
Jul 14, 2009
6.279
6.279
6.032
6.071
6,481,439
-0.02(-0.25%)
Jul 13, 2009
5.994
6.117
5.986
6.086
6,823,766
+0.08(+1.41%)
Jul 10, 2009
6.109
6.109
5.878
6.002
8,152,272
-0.18(-2.99%)
Jul 09, 2009
6.240
6.264
6.063
6.186
9,670,236
+0.13(+2.16%)
Jul 08, 2009
6.325
6.394
5.871
6.056
14,463,793
-0.32(-4.96%)
Jul 07, 2009
6.495
6.695
6.341
6.371
11,279,638
-0.32(-4.72%)
Jul 06, 2009
6.780
6.780
6.433
6.687
10,126,503
-0.10(-1.48%)
Jul 02, 2009
7.250
7.319
6.787
6.787
8,344,306
-0.62(-8.32%)
Jul 01, 2009
7.411
7.635
7.311
7.404
10,845,125
+0.21(+2.89%)
Jun 30, 2009
7.396
7.488
7.180
7.196
6,628,548
-0.20(-2.71%)
Jun 29, 2009
7.111
7.535
7.111
7.396
3,878,561
+0.07(+0.95%)
Jun 26, 2009
7.157
7.388
7.157
7.327
4,265,221
+0.09(+1.28%)
Jun 25, 2009
6.911
7.234
6.903
7.234
9,730,390
+0.19(+2.74%)
Jun 24, 2009
6.980
7.373
6.980
7.042
9,841,102
+0.16(+2.35%)
Jun 23, 2009
6.972
7.049
6.664
6.880
9,680,038
-0.02(-0.22%)
Jun 22, 2009
7.019
7.111
6.857
6.895
9,732,434
-0.29(-3.97%)
Jun 19, 2009
7.365
7.542
7.103
7.180
11,660,828
-0.14(-1.89%)
Jun 18, 2009
7.088
7.404
7.057
7.319
8,908,991
+0.27(+3.83%)
Jun 17, 2009
7.458
7.458
6.988
7.049
13,350,103
-0.34(-4.59%)
Jun 16, 2009
7.866
8.012
7.257
7.388
26,832,266
-0.55(-6.89%)
Jun 15, 2009
8.660
8.744
7.797
7.935
21,963,176
-0.80(-9.17%)
Jun 12, 2009
8.413
8.775
8.263
8.737
10,269,493
+0.31(+3.66%)
Jun 11, 2009
8.282
8.513
8.089
8.428
13,624,367
+0.13(+1.58%)
Jun 10, 2009
8.143
8.297
7.874
8.297
13,807,722
+0.33(+4.16%)
Jun 09, 2009
7.866
8.035
7.812
7.966
5,786,510
+0.15(+1.87%)
Jun 08, 2009
7.697
7.889
7.673
7.820
7,478,255
-0.19(-2.40%)
Jun 05, 2009
8.143
8.274
7.897
8.012
7,472,259
-0.01(-0.10%)
Jun 04, 2009
8.105
8.105
7.831
8.020
8,690,539
+0.06(+0.77%)
Jun 03, 2009
8.251
8.344
7.781
7.958
12,176,137
-0.47(-5.58%)
Jun 02, 2009
8.313
8.482
8.128
8.428
14,590,192
+0.08(+1.02%)
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
.