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 )

5.890 -0.190 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2003 3.369 3.526 3.369 3.500 3,359,555 +0.04(+1.02%)
Jan 30, 2003 3.509 3.513 3.422 3.464 1,689,178 -0.04(-1.27%)
Jan 29, 2003 3.591 3.591 3.444 3.509 2,418,138 -0.08(-2.28%)
Jan 28, 2003 3.583 3.602 3.570 3.591 2,172,644 +0.03(+0.73%)
Jan 27, 2003 3.587 3.610 3.520 3.565 2,088,575 -0.08(-2.10%)
Jan 24, 2003 3.710 3.712 3.623 3.641 3,788,228 -0.07(-1.95%)
Jan 23, 2003 3.727 3.751 3.703 3.714 8,281,513 -0.02(-0.45%)
Jan 22, 2003 3.723 3.760 3.708 3.731 3,773,456 +0.01(+0.20%)
Jan 21, 2003 4.036 4.036 3.716 3.723 10,169,450 -0.31(-7.75%)
Jan 17, 2003 4.027 4.062 4.027 4.036 2,103,348 -0.08(-1.86%)
Jan 16, 2003 4.138 4.179 4.105 4.112 2,305,598 -0.07(-1.73%)
Jan 15, 2003 4.235 4.254 4.179 4.185 1,311,000 -0.08(-1.88%)
Jan 14, 2003 4.278 4.289 4.246 4.265 1,607,257 -0.01(-0.22%)
Jan 13, 2003 4.198 4.304 4.198 4.274 995,941 +0.03(+0.75%)
Jan 10, 2003 4.207 4.347 4.207 4.242 2,406,588 +0.03(+0.66%)
Jan 09, 2003 4.194 4.218 4.189 4.215 2,696,400 +0.04(+0.85%)
Jan 08, 2003 4.105 4.196 4.101 4.179 3,515,070 +0.04(+0.85%)
Jan 07, 2003 4.133 4.166 4.133 4.144 605,138 -0.03(-0.71%)
Jan 06, 2003 4.170 4.187 4.133 4.174 1,306,702 +0.02(+0.54%)
Jan 03, 2003 4.166 4.174 4.123 4.151 455,264 +0.01(+0.27%)
Jan 02, 2003 4.058 4.155 4.041 4.140 736,749 +0.14(+3.39%)
Dec 31, 2002 4.030 4.043 3.986 4.004 490,449 -0.03(-0.65%)
Dec 30, 2002 4.030 4.030 3.986 4.030 596,812 +0.00(+0.05%)
Dec 27, 2002 4.021 4.047 4.002 4.028 740,778 -0.06(-1.55%)
Dec 26, 2002 4.112 4.123 4.081 4.092 267,786 -0.02(-0.41%)
Dec 24, 2002 4.123 4.131 4.081 4.108 373,880 -0.03(-0.68%)
Dec 23, 2002 4.116 4.189 4.082 4.136 899,516 +0.04(+1.00%)
Dec 20, 2002 4.030 4.125 4.015 4.095 2,636,772 +0.06(+1.52%)
Dec 19, 2002 4.021 4.058 4.021 4.034 1,312,880 -0.01(-0.32%)
Dec 18, 2002 4.114 4.114 4.010 4.047 1,507,341 -0.11(-2.69%)
Dec 17, 2002 4.123 4.172 4.121 4.159 1,492,300 -0.01(-0.27%)
Dec 16, 2002 4.216 4.224 4.170 4.170 1,550,047 -0.02(-0.49%)
Dec 13, 2002 4.254 4.254 4.170 4.190 1,940,849 -0.07(-1.70%)
Dec 12, 2002 4.241 4.289 4.237 4.263 506,028 -0.02(-0.43%)
Dec 11, 2002 4.161 4.291 4.161 4.282 1,424,614 +0.07(+1.59%)
Dec 10, 2002 4.179 4.222 4.162 4.215 934,970 +0.04(+0.94%)
Dec 09, 2002 4.235 4.237 4.148 4.175 2,037,811 -0.10(-2.35%)
Dec 06, 2002 4.337 4.337 4.235 4.276 1,835,024 -0.08(-1.84%)
Dec 05, 2002 4.347 4.399 4.336 4.356 1,607,257 -0.02(-0.43%)
Dec 04, 2002 4.421 4.421 4.350 4.375 1,507,609 -0.07(-1.55%)
Dec 03, 2002 4.412 4.444 4.373 4.444 1,450,668 +0.01(+0.21%)
Dec 02, 2002 4.375 4.481 4.375 4.434 2,150,620 +0.10(+2.41%)
Nov 29, 2002 4.300 4.349 4.300 4.330 763,339 +0.05(+1.13%)
Nov 27, 2002 4.189 4.321 4.181 4.282 2,369,791 +0.10(+2.45%)
Nov 26, 2002 4.179 4.207 4.172 4.179 849,826 -0.04(-1.06%)
Nov 25, 2002 4.235 4.244 4.218 4.224 1,749,880 +0.04(+0.84%)
Nov 22, 2002 4.133 4.216 4.105 4.189 2,994,806 +0.02(+0.58%)
Nov 21, 2002 4.067 4.164 4.012 4.164 1,851,408 +0.17(+4.39%)
Nov 20, 2002 3.919 3.997 3.917 3.989 754,476 +0.12(+2.98%)
Nov 19, 2002 3.900 3.900 3.848 3.874 1,308,851 -0.01(-0.19%)
Nov 18, 2002 3.900 3.965 3.870 3.881 834,516 -0.02(-0.52%)
Nov 15, 2002 3.993 3.993 3.900 3.902 1,130,505 -0.10(-2.51%)
Nov 14, 2002 3.984 4.010 3.937 4.002 1,266,950 +0.11(+2.87%)
Nov 13, 2002 3.954 3.954 3.844 3.891 1,327,921 -0.03(-0.71%)
Nov 12, 2002 3.963 3.965 3.909 3.919 1,650,769 -0.04(-1.08%)
Nov 11, 2002 4.058 4.058 3.945 3.961 1,833,681 -0.13(-3.14%)
Nov 08, 2002 4.114 4.161 4.086 4.090 2,070,042 -0.05(-1.13%)
Nov 07, 2002 4.133 4.159 4.086 4.136 1,610,480 -0.02(-0.40%)
Nov 06, 2002 4.077 4.161 4.067 4.153 1,960,456 +0.08(+2.01%)
Nov 05, 2002 4.067 4.095 4.030 4.071 2,120,269 -0.00(-0.09%)
Nov 04, 2002 4.095 4.151 4.064 4.075 2,072,459 +0.10(+2.53%)
Nov 01, 2002 3.742 3.995 3.714 3.974 3,448,727 +0.20(+5.33%)
Oct 31, 2002 3.760 3.783 3.742 3.773 2,302,643 +0.05(+1.45%)
Oct 30, 2002 3.630 3.753 3.630 3.719 1,766,801 +0.09(+2.46%)
Oct 29, 2002 3.611 3.658 3.583 3.630 3,892,442 -0.16(-4.22%)
Oct 28, 2002 3.900 3.937 3.788 3.790 1,660,438 -0.11(-2.82%)
Oct 25, 2002 3.863 3.909 3.863 3.900 1,270,174 +0.01(+0.29%)
Oct 24, 2002 3.971 3.991 3.865 3.889 1,538,229 -0.09(-2.29%)
Oct 23, 2002 3.820 3.980 3.812 3.980 1,662,050 +0.13(+3.29%)
Oct 22, 2002 3.855 3.881 3.807 3.853 1,460,606 -0.01(-0.19%)
Oct 21, 2002 3.919 3.965 3.857 3.861 1,411,990 -0.09(-2.22%)
Oct 18, 2002 3.919 3.948 3.889 3.948 1,378,953 +0.00(+0.05%)
Oct 17, 2002 3.833 3.954 3.833 3.946 3,948,309 +0.16(+4.23%)
Oct 16, 2002 3.872 3.872 3.732 3.786 905,425 -0.09(-2.21%)
Oct 15, 2002 3.788 3.919 3.788 3.872 1,846,573 +0.13(+3.53%)
Oct 14, 2002 3.686 3.822 3.686 3.740 1,176,166 +0.02(+0.45%)
Oct 11, 2002 3.714 3.732 3.667 3.723 1,938,700 +0.13(+3.63%)
Oct 10, 2002 3.686 3.701 3.587 3.593 2,872,596 -0.12(-3.16%)
Oct 09, 2002 3.798 3.798 3.708 3.710 2,500,327 -0.10(-2.69%)
Oct 08, 2002 3.818 3.842 3.762 3.812 1,160,319 +0.04(+0.99%)
Oct 07, 2002 3.770 3.801 3.723 3.775 1,305,628 +0.01(+0.40%)
Oct 04, 2002 3.820 3.835 3.742 3.760 914,288 -0.06(-1.56%)
Oct 03, 2002 3.863 3.904 3.801 3.820 2,030,828 -0.04(-0.97%)
Oct 02, 2002 4.036 4.036 3.857 3.857 3,797,629 -0.20(-4.87%)
Oct 01, 2002 3.919 4.077 3.853 4.054 2,500,864 +0.17(+4.46%)
Sep 30, 2002 3.809 3.881 3.714 3.881 1,235,794 +0.06(+1.46%)
Sep 27, 2002 3.900 3.946 3.825 3.825 2,337,023 -0.09(-2.38%)
Sep 26, 2002 3.755 3.967 3.755 3.919 2,718,424 +0.19(+5.09%)
Sep 25, 2002 3.742 3.790 3.669 3.729 2,906,708 -0.00(-0.10%)
Sep 24, 2002 3.770 3.807 3.725 3.732 3,570,668 -0.08(-2.20%)
Sep 23, 2002 3.798 3.835 3.758 3.816 2,177,210 -0.02(-0.44%)
Sep 20, 2002 3.891 3.891 3.788 3.833 4,967,618 -0.05(-1.39%)
Sep 19, 2002 4.077 4.077 3.887 3.887 2,609,913 -0.22(-5.43%)
Sep 18, 2002 4.095 4.110 4.067 4.110 1,500,894 -0.01(-0.36%)
Sep 17, 2002 4.189 4.220 4.114 4.125 1,709,054 -0.04(-0.98%)
Sep 16, 2002 4.148 4.189 4.125 4.166 2,445,534 +0.02(+0.45%)
Sep 13, 2002 4.224 4.231 4.133 4.148 2,015,518 -0.08(-1.81%)
Sep 12, 2002 4.235 4.289 4.216 4.224 2,083,740 -0.03(-0.70%)
Sep 11, 2002 4.328 4.347 4.239 4.254 1,835,024 -0.04(-0.82%)
Sep 10, 2002 4.211 4.291 4.187 4.289 2,783,692 +0.08(+1.90%)
Sep 09, 2002 4.181 4.237 4.174 4.209 1,705,293 +0.03(+0.62%)
Sep 06, 2002 4.254 4.283 4.179 4.183 1,332,756 -0.04(-1.06%)
Sep 05, 2002 4.300 4.300 4.207 4.228 1,171,869 -0.10(-2.32%)
Sep 04, 2002 4.282 4.337 4.265 4.328 1,203,294 +0.04(+0.87%)
Sep 03, 2002 4.386 4.403 4.283 4.291 694,580 -0.09(-2.12%)
Aug 30, 2002 4.404 4.483 4.377 4.384 1,172,137 -0.02(-0.38%)
Aug 29, 2002 4.300 4.412 4.226 4.401 6,365,642 +0.04(+0.98%)
Aug 28, 2002 4.397 4.397 4.339 4.358 1,401,515 -0.04(-0.85%)
Aug 27, 2002 4.486 4.511 4.393 4.395 1,378,685 -0.08(-1.83%)
Aug 26, 2002 4.403 4.509 4.397 4.477 809,537 +0.07(+1.69%)
Aug 23, 2002 4.468 4.524 4.401 4.403 649,188 -0.13(-2.87%)
Aug 22, 2002 4.514 4.570 4.486 4.533 1,209,203 -0.01(-0.20%)
Aug 21, 2002 4.579 4.589 4.538 4.542 1,114,121 -0.01(-0.20%)
Aug 20, 2002 4.570 4.598 4.512 4.551 589,560 +0.03(+0.62%)
Aug 16, 2002 4.384 4.602 4.375 4.524 1,221,021 +0.14(+3.18%)
Aug 15, 2002 4.337 4.393 4.319 4.384 2,870,716 +0.06(+1.46%)
Aug 14, 2002 4.328 4.356 4.263 4.321 2,169,421 -0.02(-0.43%)
Aug 13, 2002 4.323 4.362 4.282 4.339 774,352 -0.03(-0.68%)
Aug 12, 2002 4.309 4.390 4.309 4.369 1,752,566 -0.17(-3.81%)
Aug 07, 2002 4.378 4.561 4.378 4.542 2,910,468 +0.15(+3.30%)
Aug 06, 2002 4.114 4.397 4.114 4.397 2,118,389 +0.28(+6.88%)
Aug 05, 2002 4.257 4.270 4.114 4.114 599,229 -0.15(-3.41%)
Aug 02, 2002 4.291 4.309 4.164 4.259 1,035,155 -0.06(-1.34%)
Aug 01, 2002 4.514 4.514 4.291 4.317 1,854,631 -0.20(-4.37%)
Jul 31, 2002 4.607 4.624 4.451 4.514 1,510,564 -0.13(-2.81%)
Jul 30, 2002 4.812 4.831 4.594 4.645 1,368,210 -0.27(-5.42%)
Jul 29, 2002 4.561 4.911 4.561 4.911 1,830,726 +0.39(+8.56%)
Jul 26, 2002 4.468 4.524 4.440 4.524 896,024 +0.03(+0.70%)
Jul 25, 2002 4.514 4.602 4.477 4.492 1,679,777 -0.11(-2.43%)
Jul 24, 2002 4.363 4.607 4.319 4.604 2,900,530 +0.16(+3.56%)
Jul 23, 2002 4.542 4.626 4.440 4.445 1,803,061 -0.12(-2.53%)
Jul 22, 2002 4.650 4.680 4.551 4.561 2,581,174 -0.12(-2.51%)
Jul 19, 2002 4.766 4.773 4.682 4.678 839,083 -0.16(-3.27%)
Jul 17, 2002 4.700 4.836 4.687 4.836 758,505 -0.06(-1.18%)
Jul 12, 2002 4.915 4.980 4.870 4.894 766,831 -0.02(-0.49%)
Jul 11, 2002 4.849 4.933 4.775 4.918 1,216,992 +0.07(+1.42%)
Jul 10, 2002 4.967 5.026 4.834 4.849 862,450 -0.10(-2.07%)
Jul 09, 2002 5.036 5.036 4.952 4.952 936,850 -0.06(-1.15%)
Jul 08, 2002 4.933 5.009 4.933 5.009 2,614,748 +0.09(+1.85%)
Jul 05, 2002 4.794 4.939 4.794 4.918 951,086 +0.12(+2.60%)
Jul 04, 2002 4.676 4.821 4.630 4.794 2,685,925 +0.00(+0.00%)
Jul 03, 2002 4.676 4.821 4.630 4.794 1,577,981 +0.09(+1.86%)
Jul 02, 2002 4.794 4.808 4.700 4.706 1,262,384 -0.09(-1.90%)
Jul 01, 2002 4.907 4.915 4.797 4.797 2,206,756 -0.11(-2.24%)
Jun 28, 2002 4.970 5.045 4.898 4.907 1,158,170 -0.10(-2.01%)
Jun 27, 2002 4.896 5.008 4.862 5.008 734,331 +0.15(+3.10%)
Jun 26, 2002 4.840 4.905 4.784 4.857 1,514,593 -0.15(-3.01%)
Jun 25, 2002 5.004 5.089 4.980 5.008 890,921 -0.14(-2.71%)
Jun 21, 2002 5.240 5.259 5.130 5.147 2,363,614 -0.11(-2.12%)
Jun 20, 2002 5.358 5.361 5.240 5.259 1,252,178 -0.10(-1.84%)
Jun 19, 2002 5.464 5.464 5.352 5.358 1,142,323 -0.11(-2.01%)
Jun 18, 2002 5.464 5.482 5.412 5.467 863,256 -0.01(-0.10%)
Jun 17, 2002 5.372 5.477 5.352 5.473 1,599,737 +0.09(+1.73%)
Jun 14, 2002 5.250 5.380 5.166 5.380 1,807,627 +0.12(+2.19%)
Jun 12, 2002 5.237 5.285 5.231 5.264 958,875 -0.06(-1.12%)
Jun 11, 2002 5.330 5.384 5.315 5.324 955,383 -0.01(-0.17%)
Jun 10, 2002 5.399 5.410 5.333 5.333 377,641 -0.04(-0.76%)
Jun 07, 2002 5.332 5.376 5.244 5.374 1,197,922 +0.04(+0.80%)
Jun 06, 2002 5.445 5.445 5.289 5.332 1,597,051 -0.10(-1.82%)
Jun 05, 2002 5.445 5.452 5.417 5.430 497,433 -0.16(-2.86%)
May 31, 2002 5.538 5.600 5.538 5.590 1,530,440 -0.15(-2.66%)
May 28, 2002 5.799 5.827 5.717 5.743 1,309,388 -0.05(-0.80%)
May 27, 2002 5.856 5.881 5.786 5.789 637,907 +0.00(+0.00%)
May 24, 2002 5.856 5.881 5.786 5.789 637,907 -0.06(-0.96%)
May 23, 2002 5.776 5.855 5.763 5.845 1,270,174 +0.07(+1.19%)
May 22, 2002 5.778 5.778 5.715 5.776 1,371,164 -0.01(-0.23%)
May 21, 2002 5.953 5.953 5.789 5.789 1,094,514 -0.12(-1.95%)
May 20, 2002 5.955 5.955 5.892 5.905 760,922 -0.03(-0.50%)
May 17, 2002 5.948 6.031 5.910 5.935 1,454,697 +0.01(+0.22%)
May 16, 2002 5.910 5.925 5.864 5.922 1,547,361 +0.01(+0.25%)
May 15, 2002 5.845 5.918 5.808 5.907 1,679,777 +0.03(+0.51%)
May 14, 2002 5.780 5.888 5.780 5.877 1,031,395 +0.07(+1.19%)
May 13, 2002 5.817 5.901 5.743 5.808 2,258,325 +0.03(+0.58%)
May 10, 2002 5.771 5.797 5.762 5.775 1,685,418 -0.00(-0.06%)
May 09, 2002 5.827 5.827 5.734 5.778 1,319,057 -0.05(-0.83%)
May 08, 2002 5.762 5.845 5.762 5.827 1,118,956 +0.06(+1.00%)
May 07, 2002 5.808 5.827 5.743 5.769 1,375,462 -0.08(-1.31%)
May 06, 2002 5.762 5.873 5.737 5.845 543,899 +0.13(+2.28%)
May 03, 2002 5.771 5.775 5.627 5.715 849,289 -0.17(-2.91%)
May 02, 2002 5.873 5.987 5.856 5.886 1,436,701 -0.02(-0.38%)
May 01, 2002 5.864 5.910 5.799 5.909 1,179,389 +0.01(+0.13%)
Apr 30, 2002 5.771 5.957 5.763 5.901 1,980,332 +0.13(+2.32%)
Apr 29, 2002 5.883 5.883 5.752 5.767 1,226,124 -0.03(-0.51%)
Apr 26, 2002 5.696 5.873 5.696 5.797 1,312,074 +0.12(+2.10%)
Apr 25, 2002 5.715 5.715 5.657 5.678 1,647,009 -0.04(-0.78%)
Apr 24, 2002 5.622 5.724 5.585 5.722 3,205,920 +0.06(+1.05%)
Apr 23, 2002 5.827 5.827 5.641 5.663 2,583,322 -0.19(-3.21%)
Apr 22, 2002 5.910 5.976 5.739 5.851 4,898,053 -0.05(-0.88%)
Apr 19, 2002 5.901 5.933 5.883 5.903 630,655 -0.02(-0.38%)
Apr 18, 2002 6.024 6.028 5.892 5.925 3,462,157 -0.08(-1.27%)
Apr 17, 2002 6.078 6.078 5.985 6.002 1,954,547 -0.08(-1.38%)
Apr 16, 2002 6.143 6.143 6.050 6.085 3,105,466 +0.07(+1.21%)
Apr 15, 2002 6.013 6.046 5.977 6.013 2,255,371 +0.04(+0.72%)
Apr 12, 2002 5.998 5.998 5.903 5.970 2,944,311 +0.16(+2.79%)
Apr 11, 2002 5.901 5.920 5.797 5.808 3,147,904 +0.01(+0.19%)
Apr 10, 2002 5.520 5.808 5.520 5.797 3,164,019 +0.27(+4.85%)
Apr 09, 2002 5.549 5.549 5.512 5.529 1,069,804 -0.02(-0.37%)
Apr 08, 2002 5.501 5.583 5.495 5.549 683,030 -0.02(-0.37%)
Apr 05, 2002 5.469 5.613 5.469 5.570 1,954,816 +0.10(+1.84%)
Apr 04, 2002 5.454 5.490 5.417 5.469 1,120,299 +0.00(+0.00%)
Apr 03, 2002 5.529 5.529 5.438 5.469 1,718,992 -0.07(-1.24%)
Apr 02, 2002 5.538 5.546 5.482 5.538 1,756,595 -0.01(-0.23%)
Apr 01, 2002 5.492 5.603 5.473 5.551 1,343,768 +0.05(+0.95%)
Mar 29, 2002 5.488 5.520 5.464 5.499 417,124 +0.00(+0.00%)
Mar 28, 2002 5.488 5.520 5.464 5.499 417,124 +0.01(+0.20%)
Mar 27, 2002 5.492 5.525 5.408 5.488 735,674 +0.01(+0.14%)
Mar 26, 2002 5.458 5.559 5.454 5.480 1,829,652 -0.00(-0.03%)
Mar 25, 2002 5.501 5.527 5.400 5.482 1,013,399 -0.03(-0.51%)
Mar 22, 2002 5.361 5.510 5.235 5.510 3,167,780 +0.07(+1.30%)
Mar 21, 2002 5.490 5.525 5.399 5.439 880,714 -0.03(-0.54%)
Mar 20, 2002 5.547 5.564 5.454 5.469 2,051,778 -0.16(-2.88%)
Mar 19, 2002 5.480 5.654 5.458 5.631 3,431,000 +0.14(+2.61%)
Mar 18, 2002 5.501 5.564 5.428 5.488 1,434,552 +0.06(+1.13%)
Mar 15, 2002 5.210 5.454 5.203 5.426 4,387,727 +0.22(+4.14%)
Mar 14, 2002 5.216 5.240 5.192 5.210 1,065,237 -0.01(-0.21%)
Mar 13, 2002 5.253 5.285 5.184 5.222 1,185,835 -0.03(-0.60%)
Mar 12, 2002 5.296 5.296 5.203 5.253 1,548,167 -0.05(-1.02%)
Mar 11, 2002 5.250 5.324 5.216 5.307 5,163,154 +0.08(+1.46%)
Mar 08, 2002 5.101 5.240 5.084 5.231 3,785,005 +0.17(+3.27%)
Mar 07, 2002 5.045 5.078 5.017 5.065 2,189,297 +0.02(+0.41%)
Mar 06, 2002 4.933 5.052 4.933 5.045 3,963,888 +0.13(+2.57%)
Mar 05, 2002 4.887 4.968 4.859 4.918 2,490,121 +0.04(+0.84%)
Mar 04, 2002 4.803 4.903 4.799 4.877 2,836,874 +0.12(+2.58%)
Mar 01, 2002 4.561 4.764 4.561 4.754 3,127,222 +0.21(+4.67%)
Feb 28, 2002 4.572 4.617 4.527 4.542 1,727,855 -0.02(-0.41%)
Feb 27, 2002 4.617 4.633 4.544 4.561 773,815 -0.01(-0.33%)
Feb 26, 2002 4.561 4.579 4.535 4.576 1,319,057 -0.01(-0.32%)
Feb 25, 2002 4.551 4.598 4.524 4.591 609,973 +0.06(+1.23%)
Feb 22, 2002 4.579 4.589 4.468 4.535 1,345,379 -0.05(-1.18%)
Feb 21, 2002 4.551 4.589 4.544 4.589 1,546,824 +0.04(+0.82%)
Feb 20, 2002 4.617 4.635 4.533 4.551 1,043,213 -0.05(-1.01%)
Feb 19, 2002 4.583 4.654 4.551 4.598 1,186,641 -0.02(-0.48%)
Feb 18, 2002 4.673 4.673 4.611 4.620 811,686 +0.00(+0.00%)
Feb 15, 2002 4.673 4.673 4.611 4.620 811,686 -0.03(-0.68%)
Feb 14, 2002 4.589 4.669 4.589 4.652 1,692,132 +0.03(+0.56%)
Feb 13, 2002 4.591 4.632 4.579 4.626 1,432,672 +0.03(+0.61%)
Feb 12, 2002 4.520 4.626 4.505 4.598 863,793 +0.05(+1.06%)
Feb 11, 2002 4.626 4.628 4.520 4.550 1,677,360 -0.10(-2.24%)
Feb 08, 2002 4.674 4.730 4.578 4.654 1,560,791 -0.02(-0.44%)
Feb 07, 2002 4.665 4.753 4.622 4.674 2,458,427 -0.04(-0.79%)
Feb 06, 2002 4.794 4.794 4.695 4.712 1,575,563 +0.02(+0.44%)
Feb 05, 2002 4.775 4.782 4.626 4.691 3,184,164 -0.08(-1.72%)
Feb 04, 2002 4.831 4.868 4.760 4.773 1,883,907 -0.10(-2.10%)
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.