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 )

8.240 +0.060 (+0.73%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 23, 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, 2022 6.060 6.010 6.120 5,158,898 +0.02(+0.33%)
Jan 28, 2022 5.870 6.120 5.870 6.100 11,642,759 +0.15(+2.52%)
Jan 27, 2022 6.050 6.220 5.875 5.950 8,905,630 -0.03(-0.50%)
Jan 26, 2022 6.040 6.210 5.970 5.980 14,319,884 +0.02(+0.34%)
Jan 25, 2022 5.640 5.980 5.580 5.960 17,420,976 +0.23(+4.01%)
Jan 24, 2022 5.700 5.750 5.280 5.730 20,994,620 -0.12(-2.05%)
Jan 21, 2022 6.240 6.320 5.840 5.850 19,416,192 -0.44(-7.00%)
Jan 20, 2022 6.600 6.630 6.280 6.290 7,297,026 -0.29(-4.41%)
Jan 19, 2022 6.740 6.810 6.570 6.580 5,335,433 -0.12(-1.79%)
Jan 18, 2022 6.760 6.780 6.665 6.700 6,333,906 -0.12(-1.76%)
Jan 14, 2022 6.820 0 +0.09(+1.34%)
Jan 13, 2022 6.800 6.820 6.695 6.730 7,583,132 -0.04(-0.59%)
Jan 12, 2022 6.490 6.770 6.470 6.770 9,156,565 +0.29(+4.48%)
Jan 11, 2022 6.420 6.490 6.330 6.480 5,809,464 +0.11(+1.73%)
Jan 10, 2022 6.500 6.510 6.290 6.370 8,168,632 -0.18(-2.75%)
Jan 07, 2022 6.590 6.615 6.460 6.550 4,232,913 -0.05(-0.76%)
Jan 06, 2022 6.680 6.708 6.525 6.600 4,390,353 -0.02(-0.30%)
Jan 05, 2022 6.680 6.930 6.615 6.620 7,966,352 -0.05(-0.75%)
Jan 04, 2022 6.680 6.765 6.640 6.670 6,814,454 -0.01(-0.15%)
Jan 03, 2022 6.820 6.860 6.660 6.680 4,555,368 -0.10(-1.47%)
Dec 31, 2021 6.830 6.875 6.780 6.780 3,099,607 -0.03(-0.44%)
Dec 30, 2021 6.640 6.840 6.630 6.810 6,786,604 +0.17(+2.56%)
Dec 29, 2021 6.740 6.750 6.610 6.640 2,620,922 -0.10(-1.48%)
Dec 28, 2021 6.720 6.810 6.700 6.740 2,848,302 -0.02(-0.30%)
Dec 27, 2021 6.720 6.770 6.620 6.760 3,131,369 +0.06(+0.90%)
Dec 23, 2021 6.630 6.750 6.625 6.700 4,711,065 +0.06(+0.90%)
Dec 22, 2021 6.590 6.720 6.570 6.640 4,233,039 +0.02(+0.30%)
Dec 21, 2021 6.350 6.645 6.350 6.620 9,383,192 +0.35(+5.58%)
Dec 20, 2021 6.340 6.400 6.250 6.270 6,466,826 -0.21(-3.24%)
Dec 17, 2021 6.230 6.535 6.230 6.480 8,695,589 +0.19(+3.02%)
Dec 16, 2021 6.220 6.410 6.200 6.290 10,625,765 +0.12(+1.94%)
Dec 15, 2021 6.120 6.205 6.020 6.170 8,252,541 +0.06(+0.98%)
Dec 14, 2021 5.930 6.140 5.920 6.110 10,048,569 +0.13(+2.17%)
Dec 13, 2021 6.040 6.040 5.880 5.980 8,041,651 -0.05(-0.83%)
Dec 10, 2021 6.050 6.050 5.980 6.030 5,178,453 +0.05(+0.84%)
Dec 09, 2021 6.070 6.105 5.970 5.980 6,847,888 -0.15(-2.45%)
Dec 08, 2021 6.150 6.220 6.100 6.130 6,237,618 +0.00(+0.00%)
Dec 07, 2021 6.140 6.205 6.130 6.130 10,431,206 +0.08(+1.32%)
Dec 06, 2021 6.040 6.140 5.980 6.050 5,276,265 +0.02(+0.33%)
Dec 03, 2021 6.210 6.230 5.970 6.030 10,630,224 -0.18(-2.90%)
Dec 02, 2021 6.160 6.270 6.140 6.210 9,445,936 +0.07(+1.14%)
Dec 01, 2021 6.380 6.435 6.130 6.140 10,930,837 -0.01(-0.16%)
Nov 30, 2021 6.210 6.210 6.100 6.150 12,616,836 -0.17(-2.69%)
Nov 29, 2021 5.880 6.335 5.880 6.320 16,238,405 +0.47(+8.03%)
Nov 26, 2021 5.870 6.020 5.660 5.850 6,268,851 -0.30(-4.88%)
Nov 24, 2021 6.250 6.280 6.100 6.150 8,397,744 -0.14(-2.23%)
Nov 23, 2021 6.170 6.300 6.130 6.290 8,399,967 +0.17(+2.78%)
Nov 22, 2021 6.190 6.190 6.110 6.120 3,728,937 -0.04(-0.65%)
Nov 19, 2021 6.160 6.230 6.120 6.160 5,839,779 -0.06(-0.96%)
Nov 18, 2021 6.310 6.230 6.200 6.220 6,715,809 -0.10(-1.58%)
Nov 17, 2021 6.440 6.440 6.280 6.320 8,747,855 -0.11(-1.71%)
Nov 16, 2021 6.550 6.550 6.350 6.430 9,411,327 -0.11(-1.68%)
Nov 15, 2021 6.580 6.660 6.530 6.540 2,337,053 -0.03(-0.46%)
Nov 12, 2021 6.610 6.656 6.565 6.570 3,507,722 -0.03(-0.45%)
Nov 11, 2021 6.510 6.605 6.510 6.600 5,039,984 -0.01(-0.15%)
Nov 10, 2021 6.640 6.490 6.610 5,621,323 -0.07(-1.05%)
Nov 09, 2021 6.900 6.955 6.640 6.680 11,670,144 -0.29(-4.16%)
Nov 08, 2021 6.920 7.020 6.720 6.970 18,207,028 +0.63(+9.94%)
Nov 05, 2021 6.180 6.410 6.160 6.340 10,999,251 +0.21(+3.43%)
Nov 04, 2021 6.340 6.340 6.110 6.130 8,888,642 -0.16(-2.54%)
Nov 03, 2021 6.340 6.360 6.180 6.290 7,224,941 -0.11(-1.72%)
Nov 02, 2021 6.350 6.410 6.290 6.400 7,059,567 +0.07(+1.11%)
Nov 01, 2021 6.410 6.385 6.280 6.330 11,089,926 -0.10(-1.56%)
Oct 29, 2021 6.520 6.650 6.360 6.430 8,285,911 -0.17(-2.58%)
Oct 28, 2021 6.590 6.720 6.485 6.600 11,537,241 -0.16(-2.37%)
Oct 27, 2021 6.800 6.860 6.730 6.760 5,830,624 -0.06(-0.88%)
Oct 26, 2021 6.840 6.820 5,490,708 +0.02(+0.29%)
Oct 25, 2021 6.740 6.860 6.730 6.800 8,025,375 +0.09(+1.34%)
Oct 22, 2021 6.930 6.995 6.705 6.710 5,912,670 -0.19(-2.75%)
Oct 21, 2021 7.140 7.155 6.890 6.900 12,969,637 -0.27(-3.77%)
Oct 20, 2021 7.060 7.200 7.030 7.170 5,024,867 +0.11(+1.56%)
Oct 19, 2021 7.180 7.220 7.035 7.060 6,787,636 -0.11(-1.53%)
Oct 18, 2021 7.120 7.300 7.110 7.170 9,682,571 +0.01(+0.14%)
Oct 15, 2021 7.150 7.255 7.070 7.160 10,257,864 +0.08(+1.13%)
Oct 14, 2021 6.900 7.110 6.800 7.080 5,938,950 +0.27(+3.96%)
Oct 13, 2021 6.870 6.920 6.745 6.810 5,966,706 -0.04(-0.58%)
Oct 12, 2021 6.650 6.910 6.650 6.850 10,766,268 +0.19(+2.85%)
Oct 11, 2021 6.520 6.720 6.490 6.660 12,155,795 +0.14(+2.15%)
Oct 08, 2021 6.600 6.690 6.490 6.520 8,570,156 -0.13(-1.95%)
Oct 07, 2021 6.800 6.870 6.610 6.650 14,825,200 -0.07(-1.04%)
Oct 06, 2021 6.750 6.820 6.580 6.720 11,833,728 -0.08(-1.18%)
Oct 05, 2021 7.020 7.020 6.790 6.800 14,921,189 -0.22(-3.13%)
Oct 04, 2021 7.120 7.235 6.995 7.020 4,326,751 -0.15(-2.09%)
Oct 01, 2021 7.190 7.235 7.000 7.170 9,888,693 +0.00(+0.00%)
Sep 30, 2021 7.150 7.210 7.060 7.170 8,871,560 +0.06(+0.84%)
Sep 29, 2021 7.310 7.320 7.080 7.110 5,481,315 -0.18(-2.47%)
Sep 28, 2021 7.450 7.470 7.265 7.290 6,494,062 -0.22(-2.93%)
Sep 27, 2021 7.350 7.565 7.290 7.510 4,070,737 +0.19(+2.60%)
Sep 24, 2021 7.410 7.510 7.310 7.320 5,379,302 -0.18(-2.40%)
Sep 23, 2021 7.300 7.575 7.305 7.500 7,856,997 +0.22(+3.02%)
Sep 22, 2021 7.000 7.360 6.990 7.280 11,324,485 +0.20(+2.82%)
Sep 21, 2021 7.090 7.130 6.960 7.080 6,742,249 +0.05(+0.71%)
Sep 20, 2021 7.050 7.050 6.770 7.030 16,322,084 -0.21(-2.90%)
Sep 17, 2021 7.500 7.530 7.240 7.240 14,027,832 -0.27(-3.60%)
Sep 16, 2021 7.560 7.610 7.500 7.510 5,866,794 -0.08(-1.05%)
Sep 15, 2021 7.600 7.720 7.575 7.590 5,097,357 -0.04(-0.52%)
Sep 14, 2021 7.680 7.700 7.520 7.630 5,509,967 +0.01(+0.13%)
Sep 13, 2021 7.830 7.830 7.575 7.620 4,647,577 -0.08(-1.04%)
Sep 10, 2021 7.680 7.810 7.660 7.700 5,032,397 +0.07(+0.92%)
Sep 09, 2021 7.710 7.710 7.565 7.630 6,564,632 -0.05(-0.65%)
Sep 08, 2021 7.800 7.811 7.600 7.680 6,892,894 -0.17(-2.17%)
Sep 07, 2021 8.040 8.170 7.840 7.850 5,358,942 -0.21(-2.61%)
Sep 03, 2021 8.010 8.110 7.990 8.060 3,658,308 +0.02(+0.25%)
Sep 02, 2021 8.060 8.160 8.000 8.040 3,389,861 -0.01(-0.12%)
Sep 01, 2021 8.240 8.260 8.045 8.050 6,511,283 -0.15(-1.83%)
Aug 31, 2021 8.120 8.240 8.080 8.200 6,556,740 +0.06(+0.74%)
Aug 30, 2021 8.200 8.240 8.095 8.140 4,255,509 -0.11(-1.33%)
Aug 27, 2021 8.050 8.280 8.020 8.250 5,157,204 +0.23(+2.87%)
Aug 26, 2021 8.210 8.220 8.000 8.020 4,155,222 -0.19(-2.31%)
Aug 25, 2021 8.060 8.230 8.030 8.210 4,711,723 +0.15(+1.86%)
Aug 24, 2021 7.960 8.130 7.960 8.060 4,062,132 +0.14(+1.77%)
Aug 23, 2021 7.800 8.010 7.760 7.920 4,736,620 +0.21(+2.72%)
Aug 20, 2021 7.640 7.740 7.540 7.710 4,742,665 +0.04(+0.52%)
Aug 19, 2021 7.710 7.750 7.590 7.670 6,575,970 -0.21(-2.66%)
Aug 18, 2021 7.840 7.990 7.750 7.880 7,387,308 +0.02(+0.25%)
Aug 17, 2021 7.950 8.060 7.820 7.860 6,870,531 -0.14(-1.75%)
Aug 16, 2021 7.990 8.075 7.941 8.000 7,902,533 -0.08(-0.99%)
Aug 13, 2021 8.020 8.160 7.935 8.080 7,158,144 +0.09(+1.13%)
Aug 12, 2021 8.150 8.150 7.950 7.990 7,478,249 -0.16(-1.96%)
Aug 11, 2021 8.040 8.170 7.960 8.150 6,100,513 +0.20(+2.52%)
Aug 10, 2021 7.970 8.090 7.930 7.950 7,264,050 +0.00(+0.00%)
Aug 09, 2021 7.930 8.010 7.830 7.950 7,038,261 +0.01(+0.13%)
Aug 06, 2021 8.120 8.165 7.930 7.940 7,906,108 -0.11(-1.37%)
Aug 05, 2021 8.200 8.200 8.010 8.050 6,759,851 -0.06(-0.74%)
Aug 04, 2021 8.100 8.285 8.100 8.110 6,567,180 -0.16(-1.93%)
Aug 03, 2021 8.020 8.315 8.020 8.270 4,156,580 +0.23(+2.86%)
Aug 02, 2021 8.310 8.370 8.040 8.040 4,890,539 -0.09(-1.11%)
Jul 30, 2021 8.465 8.510 8.125 8.130 8,796,396 -0.42(-4.91%)
Jul 29, 2021 8.460 8.635 8.251 8.550 11,185,438 +0.15(+1.79%)
Jul 28, 2021 8.050 8.440 7.970 8.400 12,577,834 +0.38(+4.74%)
Jul 27, 2021 8.100 8.160 7.880 8.020 11,187,908 -0.19(-2.31%)
Jul 26, 2021 8.085 8.230 8.060 8.210 5,691,912 +0.13(+1.61%)
Jul 23, 2021 8.150 8.245 8.010 8.080 3,705,547 -0.02(-0.25%)
Jul 22, 2021 8.200 8.280 8.010 8.100 4,128,321 -0.12(-1.46%)
Jul 21, 2021 7.910 8.280 7.860 8.220 8,803,411 +0.36(+4.58%)
Jul 20, 2021 7.660 7.935 7.585 7.860 6,859,123 +0.24(+3.15%)
Jul 19, 2021 7.610 7.660 7.330 7.620 16,415,317 -0.25(-3.18%)
Jul 16, 2021 8.040 8.060 7.770 7.870 7,295,662 -0.10(-1.25%)
Jul 15, 2021 7.800 8.080 7.761 7.970 5,524,513 +0.11(+1.40%)
Jul 14, 2021 8.000 8.105 7.810 7.860 7,944,008 -0.02(-0.25%)
Jul 13, 2021 8.290 8.330 7.865 7.880 12,157,878 -0.43(-5.17%)
Jul 12, 2021 8.350 8.370 8.240 8.310 5,161,168 -0.09(-1.07%)
Jul 09, 2021 8.250 8.420 8.190 8.400 5,382,157 +0.26(+3.19%)
Jul 08, 2021 8.080 8.240 8.010 8.140 4,401,252 -0.17(-2.05%)
Jul 07, 2021 8.190 8.340 8.170 8.310 6,279,063 +0.17(+2.09%)
Jul 06, 2021 8.340 8.350 7.975 8.140 6,464,395 -0.19(-2.28%)
Jul 02, 2021 8.340 8.380 8.270 8.330 4,856,307 -0.02(-0.24%)
Jul 01, 2021 8.470 8.500 8.275 8.350 4,400,067 -0.05(-0.60%)
Jun 30, 2021 8.370 8.500 8.340 8.400 5,811,299 -0.02(-0.24%)
Jun 29, 2021 8.630 8.660 8.395 8.420 6,248,134 -0.16(-1.86%)
Jun 28, 2021 8.820 8.880 8.490 8.580 6,310,815 -0.08(-0.92%)
Jun 25, 2021 8.800 9.090 8.600 8.660 9,453,286 +0.05(+0.58%)
Jun 24, 2021 8.170 8.640 8.100 8.610 17,410,600 +0.69(+8.71%)
Jun 23, 2021 7.880 8.035 7.820 7.920 7,690,423 +0.10(+1.28%)
Jun 22, 2021 7.730 7.850 7.630 7.820 5,583,962 +0.09(+1.16%)
Jun 21, 2021 7.600 7.780 7.520 7.730 6,553,107 +0.28(+3.76%)
Jun 18, 2021 7.520 7.620 7.420 7.450 11,432,989 -0.15(-1.97%)
Jun 17, 2021 7.910 7.935 7.420 7.600 19,691,708 -0.36(-4.52%)
Jun 16, 2021 8.010 8.040 7.610 7.960 10,879,523 -0.07(-0.87%)
Jun 15, 2021 8.020 8.080 7.960 8.030 8,063,809 -0.02(-0.25%)
Jun 14, 2021 8.250 8.310 8.010 8.050 6,728,035 -0.26(-3.13%)
Jun 11, 2021 8.350 8.370 8.260 8.310 7,776,996 +0.02(+0.24%)
Jun 10, 2021 8.460 8.510 8.290 8.290 5,148,257 -0.09(-1.07%)
Jun 09, 2021 8.500 8.530 8.380 8.380 5,715,193 -0.14(-1.64%)
Jun 08, 2021 8.440 8.565 8.310 8.520 5,618,566 +0.09(+1.07%)
Jun 07, 2021 8.370 8.645 8.320 8.430 9,052,860 +0.20(+2.43%)
Jun 04, 2021 8.240 8.310 8.120 8.230 5,285,918 +0.03(+0.37%)
Jun 03, 2021 8.340 8.360 8.130 8.200 9,862,865 -0.16(-1.91%)
Jun 02, 2021 8.890 8.910 8.360 8.360 13,292,038 -0.53(-5.96%)
Jun 01, 2021 8.430 8.890 8.410 8.890 18,287,514 +0.61(+7.37%)
May 28, 2021 8.140 8.290 8.000 8.280 6,312,765 +0.18(+2.22%)
May 27, 2021 8.150 8.240 8.085 8.100 5,323,070 +0.09(+1.12%)
May 26, 2021 8.020 8.120 7.970 8.010 7,888,399 +0.01(+0.12%)
May 25, 2021 8.380 8.380 7.950 8.000 9,914,606 -0.35(-4.19%)
May 24, 2021 8.270 8.415 8.270 8.350 6,671,446 +0.11(+1.33%)
May 21, 2021 8.390 8.480 8.110 8.240 7,754,142 -0.08(-0.96%)
May 20, 2021 8.200 8.350 8.100 8.320 6,433,824 +0.17(+2.09%)
May 19, 2021 8.170 8.250 7.900 8.150 10,584,204 -0.21(-2.51%)
May 18, 2021 8.520 8.550 8.340 8.360 8,369,066 -0.16(-1.88%)
May 17, 2021 8.260 8.530 8.235 8.520 4,350,016 +0.18(+2.16%)
May 14, 2021 8.200 8.370 8.200 8.340 5,464,255 +0.25(+3.09%)
May 13, 2021 7.900 8.210 7.900 8.090 8,183,955 +0.21(+2.66%)
May 12, 2021 8.560 8.578 7.865 7.880 12,034,489 -0.71(-8.27%)
May 11, 2021 8.400 8.600 8.280 8.590 8,307,761 +0.11(+1.30%)
May 10, 2021 8.690 8.810 8.440 8.480 5,607,948 -0.14(-1.62%)
May 07, 2021 8.670 8.670 8.460 8.620 5,735,776 +0.03(+0.35%)
May 06, 2021 8.330 8.615 8.310 8.590 10,157,396 +0.28(+3.37%)
May 05, 2021 8.330 8.590 8.260 8.310 10,181,709 +0.08(+0.97%)
May 04, 2021 8.080 8.240 8.040 8.230 5,267,582 +0.11(+1.35%)
May 03, 2021 8.070 8.160 7.960 8.120 5,149,109 +0.23(+2.92%)
Apr 30, 2021 8.000 8.070 7.770 7.890 9,418,600 -0.18(-2.23%)
Apr 29, 2021 7.900 8.240 7.740 8.070 12,838,910 +0.43(+5.63%)
Apr 28, 2021 7.760 7.790 7.610 7.640 6,422,787 -0.06(-0.78%)
Apr 27, 2021 7.680 7.970 7.620 7.700 18,533,820 +0.06(+0.79%)
Apr 26, 2021 7.670 7.820 7.590 7.640 6,665,529 +0.06(+0.79%)
Apr 23, 2021 7.400 7.620 7.341 7.580 6,101,200 +0.28(+3.84%)
Apr 22, 2021 7.480 7.490 7.300 7.300 5,869,015 -0.15(-2.01%)
Apr 21, 2021 7.280 7.480 7.240 7.450 6,628,055 +0.10(+1.36%)
Apr 20, 2021 7.290 7.410 7.170 7.350 8,236,538 +0.01(+0.14%)
Apr 19, 2021 7.500 7.570 7.320 7.340 3,860,885 -0.18(-2.39%)
Apr 16, 2021 7.530 7.620 7.465 7.520 5,174,100 +0.05(+0.67%)
Apr 15, 2021 7.330 7.580 7.230 7.470 12,589,220 +0.16(+2.19%)
Apr 14, 2021 6.920 7.330 6.920 7.310 13,417,348 +0.40(+5.79%)
Apr 13, 2021 6.980 7.010 6.800 6.910 11,224,031 -0.11(-1.57%)
Apr 12, 2021 7.160 7.160 6.960 7.020 5,348,652 -0.12(-1.68%)
Apr 09, 2021 7.160 7.170 7.030 7.140 3,673,400 +0.02(+0.28%)
Apr 08, 2021 7.100 7.220 7.030 7.120 6,584,299 +0.02(+0.28%)
Apr 07, 2021 7.010 7.215 6.975 7.100 8,363,488 +0.13(+1.87%)
Apr 06, 2021 7.170 7.200 6.960 6.970 5,354,170 -0.20(-2.79%)
Apr 05, 2021 6.960 7.220 6.920 7.170 8,777,527 +0.32(+4.67%)
Apr 01, 2021 7.020 7.040 6.730 6.850 6,792,800 -0.12(-1.72%)
Mar 31, 2021 7.260 7.390 6.910 6.970 15,446,044 -0.22(-3.06%)
Mar 30, 2021 6.780 7.240 6.760 7.190 12,743,912 +0.49(+7.31%)
Mar 29, 2021 6.750 6.750 6.530 6.700 6,377,767 -0.01(-0.15%)
Mar 26, 2021 6.750 6.770 6.480 6.710 11,494,800 +0.15(+2.29%)
Mar 25, 2021 6.300 6.580 6.130 6.560 15,794,577 +0.20(+3.14%)
Mar 24, 2021 6.450 6.570 6.330 6.360 8,455,909 -0.02(-0.31%)
Mar 23, 2021 6.600 6.690 6.320 6.380 7,943,025 -0.29(-4.35%)
Mar 22, 2021 6.730 6.770 6.590 6.670 4,559,467 -0.03(-0.45%)
Mar 19, 2021 6.890 6.890 6.700 6.700 6,395,000 -0.19(-2.76%)
Mar 18, 2021 7.110 7.110 6.860 6.890 5,595,170 -0.24(-3.37%)
Mar 17, 2021 7.030 7.175 6.940 7.130 5,516,555 +0.05(+0.71%)
Mar 16, 2021 6.910 7.150 6.860 7.080 11,255,992 +0.14(+2.02%)
Mar 15, 2021 7.360 7.380 6.840 6.940 12,169,056 -0.35(-4.80%)
Mar 12, 2021 7.350 7.590 7.170 7.290 10,123,200 -0.09(-1.22%)
Mar 11, 2021 7.070 7.430 7.020 7.380 11,450,089 +0.39(+5.58%)
Mar 10, 2021 7.060 7.100 6.840 6.990 6,879,176 -0.02(-0.29%)
Mar 09, 2021 6.980 7.090 6.870 7.010 8,785,461 +0.08(+1.15%)
Mar 08, 2021 6.910 7.050 6.740 6.930 10,222,361 +0.08(+1.17%)
Mar 05, 2021 6.910 6.910 6.410 6.850 10,517,100 +0.08(+1.18%)
Mar 04, 2021 7.240 7.410 6.640 6.770 18,165,584 -0.47(-6.49%)
Mar 03, 2021 7.020 7.380 6.980 7.240 18,018,910 +0.29(+4.17%)
Mar 02, 2021 6.900 7.090 6.880 6.950 10,946,120 +0.11(+1.61%)
Mar 01, 2021 6.760 6.950 6.710 6.840 4,885,964 +0.23(+3.48%)
Feb 26, 2021 6.510 6.770 6.400 6.610 12,714,800 +0.07(+1.07%)
Feb 25, 2021 6.860 7.000 6.520 6.540 14,298,247 -0.36(-5.22%)
Feb 24, 2021 6.540 6.950 6.470 6.900 13,429,393 +0.41(+6.32%)
Feb 23, 2021 6.290 6.540 6.110 6.490 10,632,219 +0.16(+2.53%)
Feb 22, 2021 6.270 6.420 6.230 6.330 10,428,953 +0.00(+0.00%)
Feb 19, 2021 6.190 6.440 6.150 6.330 5,551,300 +0.21(+3.43%)
Feb 18, 2021 6.350 6.390 6.030 6.120 10,195,554 -0.29(-4.52%)
Feb 17, 2021 6.500 6.530 6.330 6.410 11,252,693 -0.10(-1.54%)
Feb 16, 2021 6.720 6.750 6.450 6.510 11,505,481 -0.17(-2.54%)
Feb 12, 2021 6.690 6.690 6.500 6.680 7,213,600 +0.01(+0.15%)
Feb 11, 2021 6.400 6.810 6.400 6.670 20,415,544 +0.29(+4.55%)
Feb 10, 2021 6.400 6.460 6.280 6.380 10,117,270 -0.01(-0.16%)
Feb 09, 2021 6.430 6.470 6.370 6.390 5,056,531 -0.04(-0.62%)
Feb 08, 2021 6.440 6.550 6.370 6.430 10,781,114 +0.00(+0.00%)
Feb 05, 2021 6.430 6.490 6.360 6.430 5,125,400 +0.02(+0.31%)
Feb 04, 2021 6.450 6.480 6.310 6.410 9,912,654 +0.01(+0.16%)
Feb 03, 2021 6.350 6.440 6.210 6.400 10,110,095 +0.14(+2.24%)
Feb 02, 2021 6.110 6.320 6.060 6.260 14,012,367 +0.29(+4.86%)
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.