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 )

6.400 -0.010 (-0.16%)
Streaming Delayed Price Updated: 9:40 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.269 8.521 8.259 8.474 11,919,125 +0.23(+2.83%)
Mar 30, 2017 8.325 8.432 8.217 8.241 7,708,245 -0.12(-1.45%)
Mar 29, 2017 8.231 8.362 8.138 8.362 8,558,324 +0.17(+2.05%)
Mar 28, 2017 8.297 8.418 8.171 8.194 8,350,357 -0.08(-1.02%)
Mar 27, 2017 8.175 8.325 8.101 8.278 9,706,556 -0.01(-0.11%)
Mar 24, 2017 8.315 8.381 8.147 8.287 11,716,468 +0.03(+0.34%)
Mar 23, 2017 8.194 8.353 8.175 8.259 8,048,368 +0.01(+0.11%)
Mar 22, 2017 8.129 8.315 8.119 8.250 8,225,353 +0.02(+0.23%)
Mar 21, 2017 8.530 8.577 8.213 8.231 12,540,600 -0.26(-3.08%)
Mar 20, 2017 8.568 8.642 8.465 8.493 6,411,305 -0.05(-0.55%)
Mar 17, 2017 8.530 8.558 8.418 8.540 8,991,923 +0.03(+0.33%)
Mar 16, 2017 8.315 8.540 8.250 8.512 12,601,502 +0.21(+2.59%)
Mar 15, 2017 8.110 8.339 7.998 8.297 15,046,052 +0.32(+3.98%)
Mar 14, 2017 8.091 8.101 7.904 7.979 12,791,043 -0.18(-2.18%)
Mar 13, 2017 8.147 8.185 7.998 8.157 6,607,788 +0.11(+1.39%)
Mar 10, 2017 8.166 8.194 7.993 8.045 7,105,540 -0.03(-0.35%)
Mar 09, 2017 8.082 8.091 7.970 8.073 15,522,179 -0.03(-0.35%)
Mar 08, 2017 8.241 8.381 8.101 8.101 8,183,617 -0.20(-2.36%)
Mar 07, 2017 8.428 8.465 8.269 8.297 9,916,134 -0.15(-1.77%)
Mar 06, 2017 8.259 8.465 8.194 8.446 9,084,436 +0.19(+2.26%)
Mar 03, 2017 8.306 8.484 8.241 8.259 10,959,464 +0.19(+2.31%)
Mar 02, 2017 8.521 8.530 8.073 8.073 17,104,292 -0.47(-5.47%)
Mar 01, 2017 8.157 8.558 8.073 8.540 19,287,158 +0.64(+8.04%)
Feb 28, 2017 8.222 8.264 7.904 7.904 10,330,321 -0.33(-3.97%)
Feb 27, 2017 8.007 8.269 7.923 8.231 10,135,970 +0.25(+3.16%)
Feb 24, 2017 7.988 8.040 7.900 7.979 9,826,752 -0.10(-1.27%)
Feb 23, 2017 8.381 8.390 8.049 8.082 9,977,865 -0.16(-1.93%)
Feb 22, 2017 8.381 8.456 8.241 8.241 5,560,310 -0.19(-2.22%)
Feb 21, 2017 8.175 8.474 8.110 8.428 10,695,357 +0.32(+3.92%)
Feb 17, 2017 8.110 8.110 8.110 0 -0.04(-0.46%)
Feb 16, 2017 8.334 8.400 8.101 8.147 8,998,375 -0.21(-2.57%)
Feb 15, 2017 8.390 8.488 8.343 8.362 8,576,237 -0.09(-1.10%)
Feb 14, 2017 8.428 8.516 8.315 8.456 8,368,996 -0.04(-0.44%)
Feb 13, 2017 8.530 8.605 8.362 8.493 7,959,350 +0.05(+0.55%)
Feb 10, 2017 8.428 8.540 8.418 8.446 8,560,765 +0.09(+1.12%)
Feb 09, 2017 8.129 8.409 8.035 8.353 12,179,444 +0.22(+2.76%)
Feb 08, 2017 8.222 8.262 8.101 8.129 11,537,137 -0.07(-0.91%)
Feb 07, 2017 8.437 8.456 8.185 8.203 9,854,718 -0.17(-2.01%)
Feb 06, 2017 8.596 8.596 8.297 8.372 8,108,315 -0.24(-2.82%)
Feb 03, 2017 8.680 8.755 8.568 8.614 10,993,930 -0.04(-0.43%)
Feb 02, 2017 8.558 8.727 8.549 8.652 11,940,802 +0.12(+1.42%)
Feb 01, 2017 8.736 8.764 8.530 8.530 7,509,718 -0.12(-1.40%)
Jan 31, 2017 8.708 8.839 8.642 8.652 8,457,493 -0.04(-0.43%)
Jan 30, 2017 8.680 8.708 8.549 8.689 8,782,787 +0.00(+0.00%)
Jan 27, 2017 8.642 8.797 8.512 8.689 8,792,789 +0.12(+1.42%)
Jan 26, 2017 8.801 8.811 8.484 8.568 17,527,286 -0.30(-3.37%)
Jan 25, 2017 8.680 8.885 8.465 8.867 21,336,710 +0.32(+3.72%)
Jan 24, 2017 8.306 8.667 8.306 8.549 19,705,474 +0.30(+3.62%)
Jan 23, 2017 8.259 8.354 8.054 8.250 16,179,893 -0.01(-0.11%)
Jan 20, 2017 7.848 8.311 7.764 8.259 19,140,326 +0.50(+6.51%)
Jan 19, 2017 7.792 7.830 7.699 7.755 10,702,931 -0.01(-0.12%)
Jan 18, 2017 7.727 7.904 7.680 7.764 14,334,858 +0.02(+0.24%)
Jan 17, 2017 7.400 7.764 7.372 7.746 17,644,866 +0.30(+4.02%)
Jan 13, 2017 7.447 7.447 7.447 0 -0.06(-0.75%)
Jan 12, 2017 7.334 7.531 7.250 7.503 10,957,735 +0.21(+2.82%)
Jan 11, 2017 7.288 7.306 7.204 7.297 9,334,292 +0.01(+0.13%)
Jan 10, 2017 7.381 7.381 7.260 7.288 17,781,912 -0.08(-1.14%)
Jan 09, 2017 7.447 7.484 7.353 7.372 9,881,756 -0.13(-1.74%)
Jan 06, 2017 7.465 7.535 7.437 7.503 8,260,904 +0.07(+0.88%)
Jan 05, 2017 7.531 7.549 7.419 7.437 14,289,714 +0.00(+0.00%)
Jan 04, 2017 7.353 7.447 7.250 7.437 21,337,762 +0.06(+0.76%)
Jan 03, 2017 7.577 7.624 7.316 7.381 11,158,489 -0.12(-1.62%)
Dec 30, 2016 7.503 7.503 7.503 0 +0.07(+1.01%)
Dec 29, 2016 7.521 7.577 7.390 7.428 7,263,833 -0.04(-0.50%)
Dec 28, 2016 7.577 7.605 7.456 7.465 5,661,490 -0.08(-1.11%)
Dec 27, 2016 7.344 7.549 7.306 7.549 8,886,463 +0.24(+3.32%)
Dec 23, 2016 7.306 7.306 7.306 0 +0.05(+0.64%)
Dec 22, 2016 7.512 7.531 7.213 7.260 10,443,056 -0.26(-3.48%)
Dec 21, 2016 7.605 7.610 7.493 7.521 4,015,561 -0.03(-0.37%)
Dec 20, 2016 7.465 7.610 7.428 7.549 7,531,221 +0.10(+1.38%)
Dec 19, 2016 7.475 7.540 7.409 7.447 6,201,408 -0.02(-0.25%)
Dec 16, 2016 7.652 7.671 7.362 7.465 17,966,706 -0.19(-2.44%)
Dec 15, 2016 7.746 7.755 7.605 7.652 11,475,863 -0.11(-1.44%)
Dec 14, 2016 8.147 8.175 7.736 7.764 11,325,031 -0.41(-5.03%)
Dec 13, 2016 8.287 8.343 8.147 8.175 8,721,480 -0.07(-0.79%)
Dec 12, 2016 8.259 8.437 8.203 8.241 7,998,138 +0.05(+0.57%)
Dec 09, 2016 8.343 8.016 8.194 12,751,468 -0.15(-1.79%)
Dec 08, 2016 8.026 8.362 8.007 8.343 17,050,470 +0.38(+4.81%)
Dec 07, 2016 7.727 7.984 7.699 7.960 14,309,279 +0.29(+3.78%)
Dec 06, 2016 7.568 7.685 7.437 7.671 12,816,342 +0.16(+2.11%)
Dec 05, 2016 7.381 7.549 7.325 7.512 7,553,379 +0.20(+2.68%)
Dec 02, 2016 7.232 7.381 7.222 7.316 4,779,179 +0.08(+1.16%)
Dec 01, 2016 7.250 7.353 7.194 7.232 13,495,804 -0.07(-0.90%)
Nov 30, 2016 7.419 7.484 7.264 7.297 16,024,632 -0.03(-0.38%)
Nov 29, 2016 7.334 7.465 7.316 7.325 7,144,916 -0.02(-0.25%)
Nov 28, 2016 7.549 7.615 7.334 7.344 30,302,036 -0.20(-2.60%)
Nov 25, 2016 7.381 7.540 7.362 7.540 5,401,397 +0.18(+2.41%)
Nov 23, 2016 7.362 7.362 7.362 0 +0.05(+0.64%)
Nov 22, 2016 7.531 7.531 7.222 7.316 8,971,575 -0.06(-0.76%)
Nov 21, 2016 7.288 7.531 7.288 7.372 12,020,732 +0.17(+2.33%)
Nov 18, 2016 7.493 7.577 7.194 7.204 17,473,146 -0.29(-3.87%)
Nov 17, 2016 7.176 7.503 7.176 7.493 25,868,628 +0.29(+4.02%)
Nov 16, 2016 7.082 7.260 7.007 7.204 19,385,720 +0.04(+0.52%)
Nov 15, 2016 7.120 7.306 7.110 7.166 19,245,262 +0.17(+2.40%)
Nov 14, 2016 7.045 7.241 6.858 6.998 24,862,034 +0.06(+0.81%)
Nov 11, 2016 7.054 7.054 6.718 6.942 32,624,664 -0.09(-1.33%)
Nov 10, 2016 7.708 7.788 7.007 7.035 42,808,152 -0.76(-9.71%)
Nov 09, 2016 7.596 7.830 7.288 7.792 53,559,308 -0.60(-7.13%)
Nov 08, 2016 8.418 8.736 8.390 8.390 24,783,792 -0.01(-0.11%)
Nov 07, 2016 8.194 8.428 8.147 8.400 18,576,166 +0.62(+7.92%)
Nov 04, 2016 7.886 8.185 7.750 7.783 20,145,530 -0.17(-2.12%)
Nov 03, 2016 7.867 8.091 7.820 7.951 17,839,462 +0.09(+1.19%)
Nov 02, 2016 7.727 7.946 7.718 7.858 16,548,701 +0.03(+0.36%)
Nov 01, 2016 8.147 8.175 7.736 7.830 21,448,048 -0.28(-3.46%)
Oct 31, 2016 8.147 8.203 8.054 8.110 11,228,634 -0.02(-0.23%)
Oct 28, 2016 8.390 8.479 8.016 8.129 18,053,966 -0.24(-2.90%)
Oct 27, 2016 8.512 8.568 8.147 8.372 14,418,015 -0.07(-0.78%)
Oct 26, 2016 8.428 8.484 8.390 8.437 13,774,007 -0.08(-0.99%)
Oct 25, 2016 8.614 8.614 8.493 8.521 10,525,164 -0.03(-0.33%)
Oct 24, 2016 8.642 8.642 8.446 8.549 9,627,253 +0.01(+0.11%)
Oct 21, 2016 8.362 8.661 8.353 8.540 15,096,700 +0.12(+1.44%)
Oct 20, 2016 8.222 8.418 8.185 8.418 13,526,188 +0.12(+1.46%)
Oct 19, 2016 8.222 8.381 8.119 8.297 13,429,596 +0.14(+1.72%)
Oct 18, 2016 8.063 8.241 8.045 8.157 10,615,187 +0.20(+2.46%)
Oct 17, 2016 7.858 7.993 7.839 7.960 5,819,872 +0.15(+1.91%)
Oct 14, 2016 7.988 8.030 7.792 7.811 8,128,072 -0.12(-1.53%)
Oct 13, 2016 7.633 7.942 7.577 7.932 15,796,168 +0.15(+1.92%)
Oct 12, 2016 7.736 7.848 7.643 7.783 8,782,203 -0.06(-0.72%)
Oct 11, 2016 7.895 8.016 7.839 7.839 16,235,891 -0.11(-1.41%)
Oct 10, 2016 7.830 7.970 7.708 7.951 12,716,129 +0.36(+4.67%)
Oct 07, 2016 7.652 7.661 7.447 7.596 9,772,376 -0.04(-0.49%)
Oct 06, 2016 7.484 7.661 7.465 7.633 6,250,507 +0.07(+0.86%)
Oct 05, 2016 7.456 7.615 7.409 7.568 5,207,262 +0.19(+2.53%)
Oct 04, 2016 7.447 7.456 7.325 7.381 11,031,820 -0.03(-0.38%)
Oct 03, 2016 7.325 7.512 7.316 7.409 8,224,558 -0.01(-0.13%)
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%)
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.