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 )

6.430 +0.020 (+0.31%)
Streaming Delayed Price Updated: 2:09 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.243 2.243 2.083 2.113 9,896,605 -0.11(-4.93%)
Apr 29, 2020 2.153 2.233 2.143 2.223 13,970,089 +0.14(+6.70%)
Apr 28, 2020 1.984 2.382 1.974 2.083 19,463,816 +0.16(+8.29%)
Apr 27, 2020 1.954 1.954 1.844 1.924 13,978,485 +0.07(+3.76%)
Apr 24, 2020 1.934 1.964 1.844 1.854 10,772,931 -0.06(-3.13%)
Apr 23, 2020 1.984 1.994 1.894 1.914 11,234,684 -0.02(-1.03%)
Apr 22, 2020 2.033 2.083 1.924 1.934 16,018,187 -0.03(-1.52%)
Apr 21, 2020 2.063 2.073 1.934 1.964 9,615,343 -0.13(-6.19%)
Apr 20, 2020 2.133 2.163 2.058 2.093 7,564,942 -0.07(-3.23%)
Apr 17, 2020 2.063 2.188 1.999 2.163 11,204,618 +0.19(+9.60%)
Apr 16, 2020 2.063 2.083 1.944 1.974 8,984,570 -0.08(-3.88%)
Apr 15, 2020 2.004 2.073 1.944 2.053 7,304,161 -0.05(-2.37%)
Apr 14, 2020 2.233 2.233 2.063 2.103 7,826,874 -0.08(-3.65%)
Apr 13, 2020 2.352 2.472 2.133 2.183 8,563,284 -0.06(-2.67%)
Apr 09, 2020 2.173 2.392 2.173 2.243 8,226,645 +0.13(+6.13%)
Apr 08, 2020 2.073 2.133 2.004 2.113 8,047,488 +0.06(+2.91%)
Apr 07, 2020 2.093 2.203 2.014 2.053 13,903,842 +0.11(+5.64%)
Apr 06, 2020 1.824 1.944 1.794 1.944 9,864,627 +0.21(+12.07%)
Apr 03, 2020 1.864 1.894 1.655 1.734 11,322,297 -0.14(-7.45%)
Apr 02, 2020 1.894 1.984 1.814 1.874 9,383,069 -0.03(-1.57%)
Apr 01, 2020 2.053 2.103 1.904 1.904 9,759,675 -0.21(-9.91%)
Mar 31, 2020 1.864 2.173 1.814 2.113 21,760,944 +0.29(+15.85%)
Mar 30, 2020 1.854 1.874 1.784 1.824 8,859,537 -0.02(-1.08%)
Mar 27, 2020 1.924 1.924 1.824 1.844 12,127,886 -0.14(-7.04%)
Mar 26, 2020 1.754 2.018 1.744 1.984 13,634,963 +0.26(+15.03%)
Mar 25, 2020 1.784 1.904 1.714 1.724 14,881,967 -0.02(-1.14%)
Mar 24, 2020 1.734 1.824 1.675 1.744 7,784,554 +0.12(+7.36%)
Mar 23, 2020 1.754 1.784 1.545 1.625 10,064,638 -0.10(-5.78%)
Mar 20, 2020 1.914 1.954 1.714 1.724 15,863,294 -0.13(-6.99%)
Mar 19, 2020 1.994 2.033 1.814 1.854 8,038,267 -0.13(-6.53%)
Mar 18, 2020 2.004 2.153 1.894 1.984 13,382,349 -0.18(-8.29%)
Mar 17, 2020 1.994 2.332 1.789 2.163 22,742,774 +0.24(+12.43%)
Mar 16, 2020 2.004 2.253 1.874 1.924 7,155,551 -0.53(-21.54%)
Mar 13, 2020 2.472 2.542 2.323 2.452 11,605,106 +0.11(+4.68%)
Mar 12, 2020 2.442 2.492 2.243 2.342 16,469,928 -0.25(-9.62%)
Mar 11, 2020 2.612 2.681 2.567 2.592 15,418,743 -0.11(-4.06%)
Mar 10, 2020 2.701 2.731 2.602 2.701 19,133,940 +0.15(+5.86%)
Mar 09, 2020 2.641 2.851 2.522 2.552 10,084,747 -0.36(-12.33%)
Mar 06, 2020 3.070 3.090 2.891 2.911 10,920,706 -0.27(-8.46%)
Mar 05, 2020 3.359 3.379 3.110 3.180 6,453,639 -0.28(-8.07%)
Mar 04, 2020 3.479 3.509 3.339 3.459 4,927,847 +0.05(+1.46%)
Mar 03, 2020 3.349 3.583 3.299 3.409 18,729,514 +0.04(+1.18%)
Mar 02, 2020 3.309 3.409 3.220 3.369 11,497,594 +0.10(+3.05%)
Feb 28, 2020 3.100 3.289 3.005 3.269 13,154,286 +0.05(+1.55%)
Feb 27, 2020 3.289 3.409 3.150 3.220 15,719,476 -0.15(-4.44%)
Feb 26, 2020 3.648 3.678 3.359 3.369 22,003,774 -0.26(-7.14%)
Feb 25, 2020 3.738 3.758 3.608 3.628 9,561,760 -0.10(-2.67%)
Feb 24, 2020 3.638 3.788 3.608 3.728 22,995,450 -0.05(-1.32%)
Feb 21, 2020 3.698 3.813 3.688 3.778 8,449,261 +0.05(+1.34%)
Feb 20, 2020 3.768 3.808 3.708 3.728 8,560,656 -0.04(-1.06%)
Feb 19, 2020 3.798 3.798 3.678 3.768 15,736,391 +0.00(+0.00%)
Feb 18, 2020 3.858 3.907 3.748 3.768 9,268,253 -0.12(-3.08%)
Feb 14, 2020 3.937 4.007 3.848 3.887 5,749,281 -0.05(-1.27%)
Feb 13, 2020 4.107 4.127 3.868 3.937 15,517,636 -0.17(-4.13%)
Feb 12, 2020 4.147 4.167 4.027 4.107 22,593,870 -0.23(-5.29%)
Feb 11, 2020 4.147 4.336 4.117 4.336 17,244,074 +0.20(+4.82%)
Feb 10, 2020 4.157 4.196 4.107 4.137 2,200,436 -0.03(-0.72%)
Feb 07, 2020 4.147 4.201 4.107 4.167 2,751,143 -0.01(-0.24%)
Feb 06, 2020 4.196 4.226 4.117 4.177 3,287,334 +0.00(+0.00%)
Feb 05, 2020 4.306 4.316 4.157 4.177 4,781,158 -0.09(-2.10%)
Feb 04, 2020 4.216 4.286 4.186 4.266 9,345,906 +0.06(+1.42%)
Feb 03, 2020 4.057 4.206 4.037 4.206 6,612,694 +0.18(+4.46%)
Jan 31, 2020 4.157 4.167 4.017 4.027 7,191,417 -0.16(-3.81%)
Jan 30, 2020 4.186 4.226 4.097 4.186 6,356,518 -0.07(-1.64%)
Jan 29, 2020 4.356 4.356 4.196 4.256 16,000,346 -0.08(-1.84%)
Jan 28, 2020 4.147 4.356 4.147 4.336 8,779,475 +0.20(+4.82%)
Jan 27, 2020 4.087 4.167 4.027 4.137 9,163,773 -0.07(-1.66%)
Jan 24, 2020 4.246 4.261 4.177 4.206 9,482,482 -0.02(-0.47%)
Jan 23, 2020 4.157 4.236 4.077 4.226 9,412,031 +0.00(+0.00%)
Jan 22, 2020 4.157 4.316 4.137 4.226 11,461,095 +0.10(+2.42%)
Jan 21, 2020 4.157 4.196 4.067 4.127 12,114,905 -0.07(-1.66%)
Jan 17, 2020 3.977 4.231 3.932 4.196 17,144,312 +0.29(+7.40%)
Jan 16, 2020 3.718 3.927 3.688 3.907 16,110,812 +0.22(+5.95%)
Jan 15, 2020 3.758 3.818 3.688 3.688 6,079,257 -0.12(-3.14%)
Jan 14, 2020 3.798 3.828 3.778 3.808 2,617,845 -0.01(-0.26%)
Jan 13, 2020 3.818 3.838 3.788 3.818 5,611,468 +0.00(+0.00%)
Jan 10, 2020 3.788 3.858 3.778 3.818 5,975,208 +0.03(+0.79%)
Jan 09, 2020 3.848 3.868 3.738 3.788 5,923,771 -0.04(-1.04%)
Jan 08, 2020 3.768 3.858 3.748 3.828 3,817,070 +0.08(+2.13%)
Jan 07, 2020 3.828 3.828 3.708 3.748 5,016,729 -0.08(-2.08%)
Jan 06, 2020 3.768 3.828 3.748 3.828 3,022,282 +0.04(+1.05%)
Jan 03, 2020 3.768 3.838 3.758 3.788 2,870,828 -0.04(-1.04%)
Jan 02, 2020 3.798 3.868 3.788 3.828 2,670,514 +0.06(+1.59%)
Dec 31, 2019 3.758 3.808 3.738 3.768 2,652,225 -0.01(-0.26%)
Dec 30, 2019 3.838 3.868 3.728 3.778 4,124,885 -0.06(-1.56%)
Dec 27, 2019 3.887 3.907 3.828 3.838 3,677,521 -0.04(-1.03%)
Dec 26, 2019 3.828 3.897 3.808 3.877 2,781,494 +0.05(+1.30%)
Dec 24, 2019 3.858 3.868 3.808 3.828 1,170,161 -0.03(-0.78%)
Dec 23, 2019 3.828 3.877 3.798 3.858 4,309,023 +0.05(+1.31%)
Dec 20, 2019 3.877 3.897 3.798 3.808 3,780,854 -0.05(-1.29%)
Dec 19, 2019 3.887 3.937 3.848 3.858 6,808,913 -0.02(-0.51%)
Dec 18, 2019 3.768 3.887 3.738 3.877 10,454,444 +0.11(+2.91%)
Dec 17, 2019 3.778 3.808 3.728 3.768 4,988,234 -0.03(-0.79%)
Dec 16, 2019 3.748 3.818 3.748 3.798 4,416,622 +0.05(+1.33%)
Dec 13, 2019 3.678 3.768 3.678 3.748 5,473,996 +0.09(+2.44%)
Dec 12, 2019 3.609 3.727 3.609 3.659 4,208,390 +0.06(+1.64%)
Dec 11, 2019 3.541 3.644 3.511 3.600 3,964,126 +0.08(+2.23%)
Dec 10, 2019 3.501 3.555 3.462 3.521 8,804,863 +0.01(+0.28%)
Dec 09, 2019 3.442 3.521 3.442 3.511 4,048,476 +0.04(+1.13%)
Dec 06, 2019 3.550 3.580 3.462 3.472 4,376,762 -0.08(-2.22%)
Dec 05, 2019 3.511 3.600 3.491 3.550 2,951,658 +0.07(+1.98%)
Dec 04, 2019 3.462 3.541 3.462 3.482 8,979,746 +0.02(+0.57%)
Dec 03, 2019 3.541 3.550 3.462 3.462 4,555,457 -0.11(-3.03%)
Dec 02, 2019 3.659 3.698 3.550 3.570 4,544,570 -0.10(-2.68%)
Nov 29, 2019 3.727 3.747 3.629 3.668 4,777,885 -0.06(-1.58%)
Nov 27, 2019 3.639 3.727 3.629 3.727 4,509,961 +0.09(+2.43%)
Nov 26, 2019 3.659 3.727 3.639 3.639 10,803,007 -0.01(-0.27%)
Nov 25, 2019 3.580 3.668 3.580 3.649 3,991,128 +0.05(+1.37%)
Nov 22, 2019 3.590 3.609 3.531 3.600 4,256,476 +0.04(+1.10%)
Nov 21, 2019 3.541 3.600 3.541 3.560 2,981,576 +0.01(+0.28%)
Nov 20, 2019 3.600 3.654 3.536 3.550 4,874,755 -0.08(-2.17%)
Nov 19, 2019 3.609 3.639 3.550 3.629 5,518,444 +0.03(+0.82%)
Nov 18, 2019 3.570 3.639 3.570 3.600 2,517,726 -0.03(-0.81%)
Nov 15, 2019 3.619 3.644 3.600 3.629 4,220,583 +0.04(+1.10%)
Nov 14, 2019 3.541 3.629 3.541 3.590 4,264,910 +0.01(+0.27%)
Nov 13, 2019 3.531 3.609 3.491 3.580 7,239,305 +0.01(+0.28%)
Nov 12, 2019 3.718 3.727 3.560 3.570 5,390,256 -0.14(-3.71%)
Nov 11, 2019 3.737 3.757 3.688 3.708 3,710,695 -0.06(-1.57%)
Nov 08, 2019 3.777 3.816 3.752 3.767 2,812,027 -0.05(-1.29%)
Nov 07, 2019 3.845 3.865 3.811 3.816 4,887,457 -0.01(-0.26%)
Nov 06, 2019 3.767 3.826 3.698 3.826 4,354,494 +0.03(+0.78%)
Nov 05, 2019 3.806 3.880 3.777 3.796 5,665,044 -0.01(-0.26%)
Nov 04, 2019 3.836 3.900 3.796 3.806 7,147,278 +0.01(+0.26%)
Nov 01, 2019 3.757 3.816 3.723 3.796 9,251,547 +0.09(+2.39%)
Oct 31, 2019 3.747 3.767 3.688 3.708 6,281,062 -0.07(-1.82%)
Oct 30, 2019 3.924 3.944 3.747 3.777 18,096,284 -0.17(-4.24%)
Oct 29, 2019 4.003 4.032 3.944 3.944 5,059,943 -0.08(-1.96%)
Oct 28, 2019 3.934 4.032 3.919 4.022 6,142,441 +0.11(+2.76%)
Oct 25, 2019 3.855 3.934 3.806 3.914 6,853,250 +0.08(+2.05%)
Oct 24, 2019 4.022 4.022 3.767 3.836 14,793,223 -0.29(-6.92%)
Oct 23, 2019 4.081 4.131 4.032 4.121 8,242,139 +0.05(+1.21%)
Oct 22, 2019 3.993 4.091 3.978 4.072 7,095,213 +0.06(+1.47%)
Oct 21, 2019 4.032 4.052 3.983 4.013 2,874,198 +0.00(+0.00%)
Oct 18, 2019 4.013 4.081 3.934 4.013 6,511,711 +0.01(+0.25%)
Oct 17, 2019 4.052 4.126 4.003 4.003 3,844,460 -0.06(-1.45%)
Oct 16, 2019 4.042 4.091 4.022 4.062 3,592,920 +0.02(+0.49%)
Oct 15, 2019 4.032 4.155 4.018 4.042 5,883,681 +0.01(+0.24%)
Oct 14, 2019 3.983 4.052 3.934 4.032 8,728,172 +0.03(+0.74%)
Oct 11, 2019 3.924 4.042 3.895 4.003 14,024,348 +0.16(+4.09%)
Oct 10, 2019 3.786 3.914 3.767 3.845 7,905,404 +0.05(+1.30%)
Oct 09, 2019 3.767 3.806 3.688 3.796 6,893,409 +0.10(+2.66%)
Oct 08, 2019 3.619 3.757 3.600 3.698 4,724,335 +0.06(+1.62%)
Oct 07, 2019 3.678 3.705 3.629 3.639 3,031,186 -0.05(-1.33%)
Oct 04, 2019 3.600 3.698 3.590 3.688 5,073,872 +0.07(+1.90%)
Oct 03, 2019 3.600 3.668 3.560 3.619 5,992,623 -0.01(-0.27%)
Oct 02, 2019 3.688 3.727 3.541 3.629 9,098,693 -0.11(-2.89%)
Oct 01, 2019 3.885 3.885 3.727 3.737 6,005,097 -0.12(-3.06%)
Sep 30, 2019 3.895 3.944 3.836 3.855 3,502,158 -0.04(-1.01%)
Sep 27, 2019 3.904 3.983 3.885 3.895 4,186,521 -0.02(-0.50%)
Sep 26, 2019 3.895 3.919 3.875 3.914 2,949,162 -0.02(-0.50%)
Sep 25, 2019 3.885 3.934 3.782 3.934 3,785,698 +0.01(+0.25%)
Sep 24, 2019 3.954 3.978 3.914 3.924 3,747,167 -0.04(-0.99%)
Sep 23, 2019 3.993 4.032 3.934 3.963 5,064,507 -0.08(-1.95%)
Sep 20, 2019 3.934 4.052 3.914 4.042 9,749,468 +0.13(+3.27%)
Sep 19, 2019 3.914 4.003 3.885 3.914 4,660,852 +0.00(+0.00%)
Sep 18, 2019 3.954 4.003 3.875 3.914 9,829,030 -0.07(-1.73%)
Sep 17, 2019 3.796 3.993 3.786 3.983 5,010,292 +0.13(+3.32%)
Sep 16, 2019 3.836 3.885 3.777 3.855 5,204,417 -0.03(-0.76%)
Sep 13, 2019 3.845 3.885 3.806 3.885 5,147,690 +0.08(+2.07%)
Sep 12, 2019 3.865 3.914 3.777 3.806 7,226,369 -0.06(-1.53%)
Sep 11, 2019 3.914 3.983 3.747 3.865 13,299,083 -0.11(-2.72%)
Sep 10, 2019 3.885 4.003 3.816 3.973 9,533,879 +0.09(+2.28%)
Sep 09, 2019 3.767 3.934 3.767 3.885 6,842,486 +0.12(+3.13%)
Sep 06, 2019 3.816 3.865 3.723 3.767 10,675,760 -0.05(-1.29%)
Sep 05, 2019 3.757 3.865 3.747 3.816 5,842,788 +0.13(+3.47%)
Sep 04, 2019 3.550 3.718 3.550 3.688 6,291,077 +0.18(+5.04%)
Sep 03, 2019 3.649 3.668 3.462 3.511 10,801,158 -0.18(-4.80%)
Aug 30, 2019 3.550 3.777 3.550 3.688 13,089,005 +0.18(+5.04%)
Aug 29, 2019 3.265 3.590 3.246 3.511 22,591,776 +0.30(+9.17%)
Aug 28, 2019 3.157 3.260 3.137 3.216 6,774,784 +0.07(+2.19%)
Aug 27, 2019 3.098 3.177 3.078 3.147 5,210,305 +0.05(+1.59%)
Aug 26, 2019 3.108 3.127 3.078 3.098 5,588,481 +0.03(+0.96%)
Aug 23, 2019 3.059 3.167 3.014 3.068 8,964,101 -0.01(-0.32%)
Aug 22, 2019 3.039 3.088 3.009 3.078 7,283,107 +0.02(+0.64%)
Aug 21, 2019 3.019 3.059 3.005 3.059 9,098,478 +0.10(+3.32%)
Aug 20, 2019 2.990 3.029 2.945 2.960 5,612,357 +0.02(+0.67%)
Aug 19, 2019 2.970 3.000 2.911 2.941 5,456,391 +0.02(+0.67%)
Aug 16, 2019 2.872 2.941 2.867 2.921 7,927,181 +0.08(+2.77%)
Aug 15, 2019 2.911 2.921 2.773 2.842 11,696,046 -0.07(-2.37%)
Aug 14, 2019 2.941 2.970 2.882 2.911 14,473,203 -0.06(-1.99%)
Aug 13, 2019 2.980 3.078 2.931 2.970 7,985,700 -0.01(-0.33%)
Aug 12, 2019 3.049 3.059 2.970 2.980 7,435,128 -0.13(-4.11%)
Aug 09, 2019 3.108 3.127 3.068 3.108 7,463,526 -0.02(-0.63%)
Aug 08, 2019 3.068 3.147 3.039 3.127 10,789,603 +0.05(+1.60%)
Aug 07, 2019 3.009 3.088 2.901 3.078 11,531,441 +0.01(+0.32%)
Aug 06, 2019 3.108 3.206 3.000 3.068 16,770,649 +0.02(+0.65%)
Aug 05, 2019 3.167 3.196 2.970 3.049 23,899,800 -0.17(-5.20%)
Aug 02, 2019 3.305 3.344 3.167 3.216 10,154,759 -0.13(-3.82%)
Aug 01, 2019 3.511 3.550 3.309 3.344 9,935,340 -0.16(-4.49%)
Jul 31, 2019 3.609 3.609 3.462 3.501 9,528,055 -0.11(-3.00%)
Jul 30, 2019 3.550 3.619 3.541 3.609 6,107,004 +0.03(+0.82%)
Jul 29, 2019 3.590 3.629 3.531 3.580 5,749,785 +0.01(+0.28%)
Jul 26, 2019 3.629 3.629 3.541 3.570 6,880,906 -0.03(-0.82%)
Jul 25, 2019 3.609 3.629 3.541 3.600 8,654,834 -0.08(-2.14%)
Jul 24, 2019 3.649 3.698 3.619 3.678 5,121,002 +0.05(+1.35%)
Jul 23, 2019 3.688 3.708 3.619 3.629 6,494,377 -0.03(-0.81%)
Jul 22, 2019 3.688 3.747 3.629 3.659 5,407,106 -0.04(-1.06%)
Jul 19, 2019 3.698 3.737 3.639 3.698 8,696,584 +0.00(+0.00%)
Jul 18, 2019 3.836 3.865 3.649 3.698 10,939,158 -0.15(-3.84%)
Jul 17, 2019 3.934 3.944 3.836 3.845 6,800,026 -0.09(-2.25%)
Jul 16, 2019 4.003 4.003 3.900 3.934 4,776,701 -0.07(-1.72%)
Jul 15, 2019 3.963 4.032 3.934 4.003 5,335,311 +0.05(+1.24%)
Jul 12, 2019 3.983 4.052 3.949 3.954 19,861,726 -0.03(-0.74%)
Jul 11, 2019 3.954 3.993 3.914 3.983 8,949,118 +0.07(+1.76%)
Jul 10, 2019 3.973 3.983 3.885 3.914 11,585,708 -0.03(-0.75%)
Jul 09, 2019 4.180 4.219 3.939 3.944 10,076,382 -0.27(-6.31%)
Jul 08, 2019 4.199 4.268 4.195 4.209 3,978,796 -0.02(-0.47%)
Jul 05, 2019 4.180 4.239 4.150 4.229 2,754,071 +0.05(+1.18%)
Jul 03, 2019 4.249 4.259 4.170 4.180 3,540,556 -0.04(-0.93%)
Jul 02, 2019 4.249 4.278 4.180 4.219 3,224,595 -0.03(-0.69%)
Jul 01, 2019 4.199 4.249 4.150 4.249 4,694,450 +0.08(+1.89%)
Jun 28, 2019 4.170 4.190 4.081 4.170 4,349,410 +0.03(+0.71%)
Jun 27, 2019 4.160 4.209 4.131 4.140 5,607,101 +0.01(+0.24%)
Jun 26, 2019 4.062 4.160 4.022 4.131 7,610,834 +0.09(+2.19%)
Jun 25, 2019 4.062 4.096 4.013 4.042 4,267,369 -0.05(-1.20%)
Jun 24, 2019 4.131 4.140 4.062 4.091 1,984,393 -0.01(-0.24%)
Jun 21, 2019 4.062 4.121 3.993 4.101 5,808,602 +0.04(+0.97%)
Jun 20, 2019 4.140 4.180 4.042 4.062 4,558,522 -0.02(-0.48%)
Jun 19, 2019 4.101 4.121 4.032 4.081 6,181,909 +0.00(+0.00%)
Jun 18, 2019 4.091 4.150 4.081 4.081 4,744,241 +0.05(+1.22%)
Jun 17, 2019 4.091 4.091 3.993 4.032 6,435,169 -0.07(-1.68%)
Jun 14, 2019 4.140 4.140 4.032 4.101 4,803,508 -0.05(-1.18%)
Jun 13, 2019 4.042 4.219 4.042 4.150 6,451,854 +0.11(+2.67%)
Jun 12, 2019 4.091 4.120 4.037 4.042 5,178,963 -0.09(-2.12%)
Jun 11, 2019 4.314 4.314 4.110 4.130 7,871,569 -0.14(-3.19%)
Jun 10, 2019 4.110 4.334 4.081 4.266 8,733,718 +0.25(+6.30%)
Jun 07, 2019 4.023 4.067 3.984 4.013 4,026,779 +0.02(+0.49%)
Jun 06, 2019 4.062 4.071 3.926 3.994 9,584,095 -0.08(-1.91%)
Jun 05, 2019 4.198 4.198 4.052 4.071 4,827,417 -0.10(-2.33%)
Jun 04, 2019 4.052 4.246 4.042 4.169 7,299,057 +0.16(+3.87%)
Jun 03, 2019 4.033 4.081 3.945 4.013 6,046,337 +0.01(+0.24%)
May 31, 2019 3.965 4.042 3.848 4.003 9,060,871 -0.11(-2.60%)
May 30, 2019 4.071 4.215 4.071 4.110 4,527,874 +0.04(+0.95%)
May 29, 2019 3.867 4.081 3.828 4.071 8,427,293 +0.16(+3.97%)
May 28, 2019 4.071 4.091 3.848 3.916 11,225,312 -0.17(-4.28%)
May 24, 2019 4.237 4.237 4.071 4.091 5,715,272 -0.11(-2.55%)
May 23, 2019 4.188 4.198 4.101 4.198 5,379,782 -0.02(-0.46%)
May 22, 2019 4.246 4.275 4.198 4.217 3,293,687 -0.04(-0.91%)
May 21, 2019 4.295 4.295 4.237 4.256 2,874,271 -0.01(-0.23%)
May 20, 2019 4.246 4.305 4.222 4.266 2,956,500 +0.01(+0.23%)
May 17, 2019 4.256 4.295 4.237 4.256 6,621,318 -0.02(-0.45%)
May 16, 2019 4.237 4.363 4.237 4.275 5,411,109 -0.01(-0.23%)
May 15, 2019 4.237 4.314 4.227 4.285 4,133,966 +0.03(+0.68%)
May 14, 2019 4.256 4.363 4.227 4.256 7,103,757 +0.04(+0.92%)
May 13, 2019 4.295 4.314 4.188 4.217 5,741,396 -0.17(-3.98%)
May 10, 2019 4.382 4.431 4.300 4.392 6,814,177 +0.00(+0.00%)
May 09, 2019 4.353 4.411 4.290 4.392 9,090,981 +0.02(+0.44%)
May 08, 2019 4.421 4.431 4.363 4.373 4,958,519 -0.03(-0.66%)
May 07, 2019 4.431 4.450 4.373 4.402 4,482,816 -0.08(-1.74%)
May 06, 2019 4.431 4.528 4.421 4.480 3,284,526 -0.03(-0.65%)
May 03, 2019 4.499 4.518 4.460 4.509 4,014,841 +0.07(+1.53%)
May 02, 2019 4.431 4.489 4.392 4.441 6,828,683 -0.01(-0.22%)
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.