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
)
6.500
+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:
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 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%)
Oct 01, 2015
6.298
6.441
6.190
6.307
14,120,407
+0.03(+0.43%)
Sep 30, 2015
6.208
6.280
6.037
6.280
15,077,480
+0.20(+3.25%)
Sep 29, 2015
6.028
6.167
5.907
6.082
16,857,646
+0.13(+2.11%)
Sep 28, 2015
6.064
6.190
5.947
5.956
14,334,020
-0.31(-4.88%)
Sep 25, 2015
6.379
6.423
6.190
6.262
13,537,694
-0.04(-0.57%)
Sep 24, 2015
6.181
6.383
5.974
6.298
27,422,672
-0.01(-0.14%)
Sep 23, 2015
6.585
6.612
6.221
6.307
23,466,324
-0.29(-4.36%)
Sep 22, 2015
6.720
6.756
6.576
6.594
12,691,009
-0.29(-4.18%)
Sep 21, 2015
6.945
6.971
6.828
6.882
7,610,541
-0.04(-0.52%)
Sep 18, 2015
7.151
7.151
6.882
6.918
17,963,584
-0.28(-3.87%)
Sep 17, 2015
7.259
7.349
7.088
7.196
24,527,054
-0.20(-2.67%)
Sep 16, 2015
7.160
7.457
7.088
7.394
17,605,436
+0.33(+4.71%)
Sep 15, 2015
7.034
7.124
6.971
7.061
7,331,812
+0.02(+0.26%)
Sep 14, 2015
6.927
7.070
6.846
7.043
6,768,308
+0.10(+1.42%)
Sep 11, 2015
6.927
6.967
6.823
6.945
8,510,904
-0.03(-0.39%)
Sep 10, 2015
6.783
6.989
6.675
6.971
13,481,171
+0.18(+2.65%)
Sep 09, 2015
6.954
7.034
6.783
6.792
15,562,828
-0.04(-0.66%)
Sep 08, 2015
6.765
6.873
6.693
6.837
11,138,388
+0.23(+3.54%)
Sep 04, 2015
6.576
6.603
6.603
6.603
12,954,560
-0.20(-2.91%)
Sep 03, 2015
6.756
6.980
6.747
6.801
15,236,615
+0.02(+0.26%)
Sep 02, 2015
6.639
6.792
6.486
6.783
14,147,529
+0.25(+3.85%)
Sep 01, 2015
6.756
6.882
6.504
6.531
21,938,720
-0.53(-7.51%)
Aug 31, 2015
6.855
7.079
6.666
7.061
15,821,412
+0.16(+2.34%)
Aug 28, 2015
6.702
6.971
6.702
6.900
15,125,692
+0.00(+0.00%)
Aug 27, 2015
6.414
6.909
6.414
6.900
25,989,012
+0.54(+8.47%)
Aug 26, 2015
6.343
6.414
6.109
6.361
17,654,002
+0.15(+2.46%)
Aug 25, 2015
6.540
6.540
6.199
6.208
16,013,225
+0.06(+1.02%)
Aug 24, 2015
5.498
6.253
5.498
6.145
26,520,982
-0.10(-1.58%)
Aug 21, 2015
6.576
6.612
6.239
6.244
36,727,164
-0.48(-7.09%)
Aug 20, 2015
6.971
6.980
6.702
6.720
21,933,308
-0.32(-4.59%)
Aug 19, 2015
7.187
7.250
7.043
7.043
18,470,426
-0.21(-2.85%)
Aug 18, 2015
7.133
7.250
7.079
7.250
12,920,576
+0.11(+1.51%)
Aug 17, 2015
7.160
7.259
7.124
7.142
8,158,454
-0.08(-1.12%)
Aug 14, 2015
7.142
7.286
7.142
7.223
8,382,347
+0.04(+0.63%)
Aug 13, 2015
7.259
7.295
7.111
7.178
8,688,480
-0.08(-1.11%)
Aug 12, 2015
7.205
7.295
7.088
7.259
21,162,722
+0.00(+0.00%)
Aug 11, 2015
7.699
7.717
7.259
7.259
21,076,526
-0.55(-7.02%)
Aug 10, 2015
7.699
7.807
7.663
7.807
13,369,462
+0.15(+2.00%)
Aug 07, 2015
7.403
7.699
7.376
7.654
18,234,662
+0.24(+3.27%)
Aug 06, 2015
7.205
7.421
7.205
7.412
10,429,749
+0.21(+2.87%)
Aug 05, 2015
7.519
7.519
7.196
7.205
14,444,968
-0.15(-2.08%)
Aug 04, 2015
7.555
7.573
7.340
7.358
15,254,729
-0.18(-2.38%)
Aug 03, 2015
7.573
7.582
7.466
7.537
10,029,614
-0.10(-1.29%)
Jul 31, 2015
7.645
7.654
7.502
7.636
10,589,109
+0.16(+2.16%)
Jul 30, 2015
7.609
7.630
7.349
7.475
17,224,622
-0.17(-2.23%)
Jul 29, 2015
7.493
7.686
7.439
7.645
17,123,998
+0.13(+1.79%)
Jul 28, 2015
7.142
7.511
7.088
7.511
30,540,442
+0.48(+6.77%)
Jul 27, 2015
7.187
7.241
6.909
7.034
26,082,684
-0.18(-2.49%)
Jul 24, 2015
7.726
7.744
7.205
7.214
41,177,240
-0.57(-7.38%)
Jul 23, 2015
8.005
8.014
7.618
7.789
28,297,790
-0.17(-2.14%)
Jul 22, 2015
8.085
8.238
7.951
7.960
21,495,144
+0.01(+0.11%)
Jul 21, 2015
8.094
8.202
7.942
7.951
16,416,110
-0.14(-1.78%)
Jul 20, 2015
8.068
8.139
7.978
8.094
8,924,195
+0.00(+0.00%)
Jul 17, 2015
8.050
8.094
7.987
8.094
8,927,957
+0.05(+0.67%)
Jul 16, 2015
8.103
8.112
8.014
8.041
7,815,246
-0.02(-0.22%)
Jul 15, 2015
8.139
8.183
8.050
8.059
7,698,891
-0.12(-1.43%)
Jul 14, 2015
8.166
8.238
8.139
8.175
6,477,168
+0.01(+0.11%)
Jul 13, 2015
8.121
8.202
8.090
8.166
5,608,246
+0.07(+0.89%)
Jul 10, 2015
8.059
8.157
8.014
8.094
8,276,487
+0.18(+2.27%)
Jul 09, 2015
7.978
8.085
7.915
7.915
14,741,732
+0.10(+1.26%)
Jul 08, 2015
8.041
8.041
7.798
7.816
12,291,411
-0.25(-3.12%)
Jul 07, 2015
7.969
8.112
7.771
8.068
15,503,482
+0.05(+0.67%)
Jul 06, 2015
8.103
8.148
7.951
8.014
11,839,383
-0.22(-2.62%)
Jul 02, 2015
8.148
8.229
8.229
8.229
5,015,770
+0.09(+1.10%)
Jul 01, 2015
8.283
8.301
8.130
8.139
7,560,130
-0.09(-1.09%)
Jun 30, 2015
8.202
8.256
8.139
8.229
11,505,503
+0.12(+1.44%)
Jun 29, 2015
8.355
8.395
8.112
8.112
15,909,225
-0.42(-4.95%)
Jun 26, 2015
8.526
8.616
8.499
8.535
12,314,724
-0.01(-0.11%)
Jun 25, 2015
8.508
8.575
8.481
8.544
7,263,376
+0.06(+0.74%)
Jun 24, 2015
8.687
8.705
8.445
8.481
10,709,210
-0.21(-2.38%)
Jun 23, 2015
8.723
8.786
8.651
8.687
10,801,395
+0.00(+0.00%)
Jun 22, 2015
8.687
8.755
8.651
8.687
6,037,938
+0.08(+0.94%)
Jun 19, 2015
8.687
8.732
8.607
8.607
6,083,101
-0.08(-0.93%)
Jun 18, 2015
8.705
8.759
8.678
8.687
6,035,246
+0.01(+0.10%)
Jun 17, 2015
8.562
8.737
8.481
8.678
19,265,786
+0.12(+1.36%)
Jun 16, 2015
8.427
8.607
8.418
8.562
8,279,371
+0.12(+1.38%)
Jun 15, 2015
8.481
8.535
8.427
8.445
7,546,633
-0.14(-1.67%)
Jun 12, 2015
8.553
8.625
8.535
8.589
4,826,108
-0.02(-0.21%)
Jun 11, 2015
8.526
8.642
8.508
8.607
11,191,010
+0.03(+0.31%)
Jun 10, 2015
8.490
8.678
8.481
8.580
16,886,032
+0.19(+2.25%)
Jun 09, 2015
8.364
8.440
8.324
8.391
8,145,708
+0.04(+0.43%)
Jun 08, 2015
8.355
8.382
8.274
8.355
10,626,421
+0.04(+0.54%)
Jun 05, 2015
8.130
8.359
8.103
8.310
14,018,191
+0.10(+1.20%)
Jun 04, 2015
8.265
8.346
8.166
8.211
12,552,132
-0.06(-0.76%)
Jun 03, 2015
8.481
8.553
8.265
8.274
15,320,621
-0.19(-2.23%)
Jun 02, 2015
8.229
8.633
8.229
8.463
17,724,530
+0.22(+2.61%)
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
.