Skip to main content

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.422 5.517 5.422 5.512 4,166,463 +0.11(+2.03%)
Mar 30, 2023 5.382 5.462 5.372 5.402 5,946,915 +0.04(+0.74%)
Mar 29, 2023 5.183 5.372 5.143 5.362 5,171,864 +0.23(+4.47%)
Mar 28, 2023 4.984 5.153 4.949 5.133 4,641,372 +0.12(+2.39%)
Mar 27, 2023 5.014 5.093 4.994 5.014 5,279,009 +0.01(+0.20%)
Mar 24, 2023 5.024 5.043 4.924 5.004 11,256,579 -0.05(-0.99%)
Mar 23, 2023 5.043 5.183 4.974 5.053 4,817,372 +0.02(+0.40%)
Mar 22, 2023 4.984 5.143 4.984 5.034 6,722,796 +0.04(+0.80%)
Mar 21, 2023 4.924 5.004 4.909 4.994 3,522,182 +0.15(+3.09%)
Mar 20, 2023 4.894 4.944 4.784 4.844 3,049,361 +0.03(+0.62%)
Mar 17, 2023 4.874 4.944 4.744 4.814 6,977,578 -0.15(-3.01%)
Mar 16, 2023 4.804 5.029 4.784 4.964 5,323,436 +0.11(+2.26%)
Mar 15, 2023 4.924 5.009 4.705 4.854 14,502,790 -0.22(-4.32%)
Mar 14, 2023 5.173 5.218 5.004 5.073 5,835,384 +0.09(+1.80%)
Mar 13, 2023 4.904 5.068 4.844 4.984 16,459,899 -0.02(-0.40%)
Mar 10, 2023 5.183 5.183 4.959 5.004 11,256,560 -0.21(-4.02%)
Mar 09, 2023 5.372 5.452 5.173 5.213 5,281,744 -0.15(-2.79%)
Mar 08, 2023 5.303 5.522 5.303 5.362 4,635,866 +0.06(+1.13%)
Mar 07, 2023 5.542 5.547 5.293 5.303 7,200,662 -0.23(-4.14%)
Mar 06, 2023 5.651 5.651 5.492 5.532 3,290,985 -0.12(-2.12%)
Mar 03, 2023 5.392 5.686 5.392 5.651 10,180,295 +0.24(+4.42%)
Mar 02, 2023 5.163 5.432 5.108 5.412 12,380,764 +0.24(+4.62%)
Mar 01, 2023 4.974 5.213 4.974 5.173 21,585,312 +0.21(+4.22%)
Feb 28, 2023 4.934 5.004 4.884 4.964 6,583,412 +0.08(+1.63%)
Feb 27, 2023 4.884 4.934 4.849 4.884 2,150,062 +0.05(+1.03%)
Feb 24, 2023 4.794 4.884 4.784 4.834 3,293,545 -0.08(-1.62%)
Feb 23, 2023 4.914 4.984 4.844 4.914 3,880,700 +0.00(+0.00%)
Feb 22, 2023 4.954 4.984 4.869 4.914 5,623,300 -0.04(-0.80%)
Feb 21, 2023 5.073 5.118 4.934 4.954 3,803,927 -0.17(-3.31%)
Feb 17, 2023 5.143 5.203 5.083 5.123 7,846,160 -0.04(-0.77%)
Feb 16, 2023 5.243 5.293 5.123 5.163 16,763,982 -0.13(-2.45%)
Feb 15, 2023 5.193 5.293 5.173 5.293 5,409,542 +0.06(+1.14%)
Feb 14, 2023 5.183 5.390 5.183 5.233 8,079,286 -0.01(-0.19%)
Feb 13, 2023 5.053 5.268 4.924 5.243 12,348,517 +0.06(+1.15%)
Feb 10, 2023 5.203 5.273 5.133 5.183 6,075,013 -0.06(-1.14%)
Feb 09, 2023 5.293 5.352 5.233 5.243 2,815,742 +0.00(+0.00%)
Feb 08, 2023 5.253 5.298 5.193 5.243 6,124,381 -0.02(-0.38%)
Feb 07, 2023 5.323 5.382 5.208 5.263 6,078,158 -0.07(-1.31%)
Feb 06, 2023 5.333 5.362 5.293 5.333 2,684,603 -0.08(-1.47%)
Feb 03, 2023 5.352 5.512 5.328 5.412 5,365,370 -0.09(-1.63%)
Feb 02, 2023 5.532 5.646 5.472 5.502 10,909,261 +0.01(+0.18%)
Feb 01, 2023 5.323 5.502 5.288 5.492 5,080,690 +0.17(+3.18%)
Jan 31, 2023 5.283 5.333 5.263 5.323 6,827,419 +0.05(+0.95%)
Jan 30, 2023 5.303 5.333 5.223 5.273 5,426,654 -0.08(-1.49%)
Jan 27, 2023 5.333 5.382 5.253 5.352 5,877,433 +0.05(+0.94%)
Jan 26, 2023 5.133 5.303 5.063 5.303 6,627,771 +0.24(+4.72%)
Jan 25, 2023 4.974 5.063 4.934 5.063 2,835,084 +0.06(+1.20%)
Jan 24, 2023 4.934 5.048 4.894 5.004 2,273,968 +0.03(+0.60%)
Jan 23, 2023 4.974 5.043 4.964 4.974 3,069,023 +0.00(+0.00%)
Jan 20, 2023 4.854 4.984 4.814 4.974 4,904,612 +0.14(+2.89%)
Jan 19, 2023 4.864 4.934 4.794 4.834 4,022,638 -0.03(-0.61%)
Jan 18, 2023 5.004 5.063 4.864 4.864 3,911,769 -0.11(-2.20%)
Jan 17, 2023 4.984 4.984 4.894 4.974 4,950,762 +0.01(+0.20%)
Jan 13, 2023 4.984 5.024 4.914 4.964 5,633,004 -0.06(-1.19%)
Jan 12, 2023 4.964 5.138 4.944 5.024 10,274,666 +0.10(+2.02%)
Jan 11, 2023 4.525 4.924 4.495 4.924 12,630,337 +0.43(+9.53%)
Jan 10, 2023 4.426 4.505 4.416 4.495 7,617,054 +0.03(+0.67%)
Jan 09, 2023 4.595 4.695 4.455 4.465 8,568,340 -0.11(-2.40%)
Jan 06, 2023 4.435 4.605 4.396 4.575 4,507,843 +0.20(+4.56%)
Jan 05, 2023 4.316 4.445 4.296 4.376 3,434,821 +0.01(+0.23%)
Jan 04, 2023 4.166 4.411 4.136 4.366 5,812,507 +0.26(+6.31%)
Jan 03, 2023 4.146 4.176 4.062 4.107 2,350,558 +0.07(+1.73%)
Dec 30, 2022 4.087 4.122 4.012 4.037 3,855,521 -0.10(-2.41%)
Dec 29, 2022 4.107 4.196 4.097 4.136 2,239,526 +0.04(+0.97%)
Dec 28, 2022 4.136 4.196 4.087 4.097 2,258,166 -0.05(-1.20%)
Dec 27, 2022 4.206 4.261 4.131 4.146 3,052,937 -0.08(-1.89%)
Dec 23, 2022 4.097 4.241 4.097 4.226 3,005,508 +0.11(+2.66%)
Dec 22, 2022 4.126 4.156 4.047 4.117 2,059,439 -0.06(-1.43%)
Dec 21, 2022 4.107 4.186 4.077 4.176 2,569,115 +0.11(+2.70%)
Dec 20, 2022 4.057 4.102 4.027 4.067 2,621,373 +0.02(+0.49%)
Dec 19, 2022 4.017 4.082 3.997 4.047 3,337,634 +0.03(+0.74%)
Dec 16, 2022 3.987 4.057 3.967 4.017 8,542,701 +0.01(+0.25%)
Dec 15, 2022 4.067 4.126 3.997 4.007 5,282,137 -0.16(-3.83%)
Dec 14, 2022 4.136 4.196 4.107 4.166 9,077,952 +0.00(+0.00%)
Dec 13, 2022 4.316 4.336 4.136 4.166 9,697,407 +0.04(+0.97%)
Dec 12, 2022 4.136 4.156 4.042 4.126 4,085,400 -0.03(-0.72%)
Dec 09, 2022 4.196 4.241 4.146 4.156 3,161,367 -0.04(-0.95%)
Dec 08, 2022 4.176 4.276 4.176 4.196 4,826,841 +0.01(+0.24%)
Dec 07, 2022 4.206 4.304 4.166 4.186 2,747,106 -0.04(-0.94%)
Dec 06, 2022 4.216 4.261 4.156 4.226 6,182,134 +0.05(+1.19%)
Dec 05, 2022 4.326 4.336 4.161 4.176 3,172,897 -0.19(-4.34%)
Dec 02, 2022 4.406 4.465 4.356 4.366 2,486,145 -0.11(-2.45%)
Dec 01, 2022 4.555 4.590 4.475 4.475 4,548,169 -0.08(-1.75%)
Nov 30, 2022 4.386 4.565 4.336 4.555 4,664,284 +0.18(+4.10%)
Nov 29, 2022 4.445 4.495 4.371 4.376 1,982,963 -0.04(-0.90%)
Nov 28, 2022 4.485 4.535 4.391 4.416 3,058,007 -0.11(-2.42%)
Nov 25, 2022 4.525 4.565 4.505 4.525 1,053,822 -0.03(-0.66%)
Nov 23, 2022 4.445 4.590 4.396 4.555 4,113,245 +0.10(+2.24%)
Nov 22, 2022 4.435 4.475 4.396 4.455 1,609,202 +0.07(+1.59%)
Nov 21, 2022 4.416 4.445 4.351 4.386 1,660,807 -0.10(-2.22%)
Nov 18, 2022 4.535 4.535 4.455 4.485 2,156,151 +0.00(+0.00%)
Nov 17, 2022 4.445 4.515 4.435 4.485 6,663,655 -0.09(-1.96%)
Nov 16, 2022 4.445 4.580 4.426 4.575 5,441,863 +0.10(+2.23%)
Nov 15, 2022 4.585 4.625 4.445 4.475 5,366,363 +0.01(+0.22%)
Nov 14, 2022 4.535 4.545 4.455 4.465 7,751,921 -0.09(-1.97%)
Nov 11, 2022 4.406 4.580 4.356 4.555 6,503,753 +0.19(+4.34%)
Nov 10, 2022 4.206 4.406 4.107 4.366 4,986,201 +0.36(+8.96%)
Nov 09, 2022 4.037 4.107 4.007 4.007 2,902,710 -0.08(-1.95%)
Nov 08, 2022 4.047 4.151 3.997 4.087 4,308,055 +0.07(+1.74%)
Nov 07, 2022 4.067 4.087 4.002 4.017 3,539,198 -0.01(-0.25%)
Nov 04, 2022 3.817 4.027 3.817 4.027 4,115,084 +0.30(+8.02%)
Nov 03, 2022 3.678 3.768 3.608 3.728 5,491,348 +0.03(+0.81%)
Nov 02, 2022 3.887 3.907 3.678 3.698 3,039,796 -0.22(-5.60%)
Nov 01, 2022 3.907 3.977 3.798 3.917 4,597,730 +0.07(+1.81%)
Oct 31, 2022 3.648 3.867 3.648 3.847 5,958,083 +0.10(+2.66%)
Oct 28, 2022 3.489 3.748 3.489 3.748 3,996,058 +0.23(+6.52%)
Oct 27, 2022 3.489 3.668 3.389 3.518 10,767,149 -0.17(-4.59%)
Oct 26, 2022 3.588 3.698 3.588 3.688 4,637,212 +0.09(+2.49%)
Oct 25, 2022 3.469 3.638 3.459 3.598 4,764,480 +0.09(+2.56%)
Oct 24, 2022 3.489 3.518 3.429 3.509 3,133,256 +0.02(+0.57%)
Oct 21, 2022 3.349 3.499 3.329 3.489 3,052,427 +0.12(+3.55%)
Oct 20, 2022 3.349 3.454 3.339 3.369 2,684,037 +0.03(+0.90%)
Oct 19, 2022 3.409 3.459 3.314 3.339 3,706,512 -0.11(-3.18%)
Oct 18, 2022 3.538 3.558 3.419 3.449 4,214,591 +0.02(+0.58%)
Oct 17, 2022 3.259 3.479 3.259 3.429 5,973,856 +0.24(+7.50%)
Oct 14, 2022 3.339 3.379 3.190 3.190 5,123,161 -0.15(-4.48%)
Oct 13, 2022 3.299 3.439 3.244 3.339 8,704,464 -0.04(-1.18%)
Oct 12, 2022 3.359 3.429 3.299 3.379 3,481,019 +0.01(+0.30%)
Oct 11, 2022 3.389 3.429 3.329 3.369 5,824,623 -0.05(-1.46%)
Oct 10, 2022 3.538 3.548 3.419 3.419 2,358,907 -0.11(-3.11%)
Oct 07, 2022 3.538 3.598 3.494 3.528 2,616,890 -0.05(-1.39%)
Oct 06, 2022 3.568 3.648 3.548 3.578 1,957,915 -0.02(-0.55%)
Oct 05, 2022 3.638 3.668 3.553 3.598 3,096,061 -0.12(-3.22%)
Oct 04, 2022 3.548 3.718 3.509 3.718 5,048,352 +0.25(+7.18%)
Oct 03, 2022 3.429 3.528 3.364 3.469 3,901,644 +0.05(+1.46%)
Sep 30, 2022 3.409 3.449 3.359 3.419 3,472,565 +0.03(+0.88%)
Sep 29, 2022 3.329 3.394 3.259 3.389 4,163,614 +0.00(+0.00%)
Sep 28, 2022 3.269 3.399 3.259 3.389 5,077,631 +0.12(+3.66%)
Sep 27, 2022 3.329 3.399 3.229 3.269 5,143,320 -0.02(-0.61%)
Sep 26, 2022 3.389 3.449 3.269 3.289 4,559,846 -0.14(-4.07%)
Sep 23, 2022 3.429 3.459 3.339 3.429 3,232,919 -0.06(-1.71%)
Sep 22, 2022 3.558 3.598 3.449 3.489 4,367,045 -0.10(-2.78%)
Sep 21, 2022 3.628 3.698 3.553 3.588 4,190,748 +0.04(+1.12%)
Sep 20, 2022 3.628 3.648 3.509 3.548 4,416,394 -0.15(-4.04%)
Sep 19, 2022 3.588 3.718 3.588 3.698 3,840,219 +0.07(+1.92%)
Sep 16, 2022 3.618 3.628 3.538 3.628 3,756,437 -0.01(-0.27%)
Sep 15, 2022 3.788 3.877 3.603 3.638 6,080,170 -0.17(-4.45%)
Sep 14, 2022 3.887 3.887 3.778 3.808 5,501,256 -0.06(-1.55%)
Sep 13, 2022 3.907 3.952 3.827 3.867 3,275,839 -0.16(-3.96%)
Sep 12, 2022 3.997 4.057 3.967 4.027 1,786,776 +0.08(+2.02%)
Sep 09, 2022 3.867 3.957 3.847 3.947 1,898,845 +0.14(+3.67%)
Sep 08, 2022 3.788 3.825 3.708 3.808 2,222,192 -0.02(-0.52%)
Sep 07, 2022 3.748 3.847 3.748 3.827 5,993,272 +0.04(+1.05%)
Sep 06, 2022 3.877 3.967 3.758 3.788 2,100,155 -0.13(-3.31%)
Sep 02, 2022 3.827 3.967 3.827 3.917 4,140,996 +0.15(+3.97%)
Sep 01, 2022 3.738 3.798 3.613 3.768 3,636,085 +0.04(+1.07%)
Aug 31, 2022 3.847 3.892 3.703 3.728 5,290,880 -0.10(-2.60%)
Aug 30, 2022 3.947 3.968 3.793 3.827 3,914,121 -0.09(-2.29%)
Aug 29, 2022 3.977 3.995 3.887 3.917 3,493,125 -0.10(-2.48%)
Aug 26, 2022 4.246 4.256 3.748 4.017 6,386,066 -0.18(-4.28%)
Aug 25, 2022 4.156 4.206 4.117 4.196 2,747,399 +0.06(+1.45%)
Aug 24, 2022 4.186 4.226 4.136 4.136 2,801,125 -0.06(-1.43%)
Aug 23, 2022 4.146 4.236 4.117 4.196 2,678,462 +0.06(+1.45%)
Aug 22, 2022 4.186 4.226 4.136 4.136 2,378,905 -0.12(-2.81%)
Aug 19, 2022 4.316 4.336 4.236 4.256 3,112,712 -0.11(-2.51%)
Aug 18, 2022 4.406 4.465 4.326 4.366 2,316,682 -0.09(-2.01%)
Aug 17, 2022 4.435 4.480 4.416 4.455 4,434,180 -0.08(-1.76%)
Aug 16, 2022 4.515 4.545 4.416 4.535 5,273,463 +0.02(+0.44%)
Aug 15, 2022 4.575 4.615 4.505 4.515 4,321,655 -0.13(-2.79%)
Aug 12, 2022 4.555 4.645 4.535 4.645 3,245,878 +0.13(+2.87%)
Aug 11, 2022 4.575 4.635 4.485 4.515 3,367,482 +0.01(+0.22%)
Aug 10, 2022 4.396 4.585 4.376 4.505 7,712,256 +0.23(+5.36%)
Aug 09, 2022 4.386 4.386 4.276 4.276 3,311,755 -0.13(-2.94%)
Aug 08, 2022 4.406 4.510 4.386 4.406 4,238,384 +0.07(+1.61%)
Aug 05, 2022 4.196 4.336 4.166 4.336 3,397,829 +0.05(+1.16%)
Aug 04, 2022 4.276 4.406 4.251 4.286 3,823,252 -0.01(-0.23%)
Aug 03, 2022 4.077 4.321 4.042 4.296 4,532,627 +0.24(+5.90%)
Aug 02, 2022 4.097 4.097 3.977 4.057 2,122,362 -0.05(-1.21%)
Aug 01, 2022 3.957 4.117 3.917 4.107 5,076,768 +0.11(+2.74%)
Jul 29, 2022 3.987 4.082 3.982 3.997 6,985,148 +0.02(+0.50%)
Jul 28, 2022 3.957 3.977 3.817 3.977 2,444,756 +0.03(+0.76%)
Jul 27, 2022 3.887 3.947 3.822 3.947 4,502,680 +0.08(+2.06%)
Jul 26, 2022 3.977 3.997 3.862 3.867 2,661,176 -0.16(-3.96%)
Jul 25, 2022 3.977 4.047 3.897 4.027 2,256,879 +0.06(+1.51%)
Jul 22, 2022 4.027 4.087 3.962 3.967 1,944,147 -0.01(-0.25%)
Jul 21, 2022 3.887 3.977 3.832 3.977 2,171,639 +0.08(+2.05%)
Jul 20, 2022 3.937 4.007 3.877 3.897 1,903,746 -0.07(-1.76%)
Jul 19, 2022 3.917 3.972 3.892 3.967 3,076,913 +0.10(+2.58%)
Jul 18, 2022 3.917 3.977 3.857 3.867 2,709,944 -0.02(-0.51%)
Jul 15, 2022 3.817 3.902 3.738 3.887 4,162,684 +0.13(+3.45%)
Jul 14, 2022 3.778 3.788 3.668 3.758 3,484,398 -0.10(-2.58%)
Jul 13, 2022 3.808 3.877 3.698 3.857 2,612,483 +0.00(+0.00%)
Jul 12, 2022 3.748 3.857 3.718 3.857 2,611,953 +0.10(+2.65%)
Jul 11, 2022 3.837 3.847 3.728 3.758 2,410,267 -0.13(-3.33%)
Jul 08, 2022 3.917 3.917 3.798 3.887 3,022,288 -0.03(-0.76%)
Jul 07, 2022 3.927 3.987 3.892 3.917 2,615,997 +0.05(+1.29%)
Jul 06, 2022 3.857 3.937 3.817 3.867 3,959,782 -0.06(-1.52%)
Jul 05, 2022 3.728 3.927 3.658 3.927 5,737,660 +0.08(+2.07%)
Jul 01, 2022 3.867 3.887 3.738 3.847 4,198,382 -0.06(-1.53%)
Jun 30, 2022 3.758 3.917 3.678 3.907 10,450,788 +0.05(+1.29%)
Jun 29, 2022 3.857 3.927 3.758 3.857 8,911,832 -0.04(-1.02%)
Jun 28, 2022 3.927 4.017 3.837 3.897 8,941,495 -0.01(-0.26%)
Jun 27, 2022 3.867 3.907 3.778 3.907 6,807,487 +0.03(+0.77%)
Jun 24, 2022 3.788 3.957 3.698 3.877 11,181,600 +0.16(+4.29%)
Jun 23, 2022 3.628 3.763 3.578 3.718 9,027,949 +0.11(+3.04%)
Jun 22, 2022 3.558 3.618 3.499 3.608 9,817,507 -0.01(-0.28%)
Jun 21, 2022 3.568 3.638 3.489 3.618 10,171,176 +0.17(+4.91%)
Jun 17, 2022 3.319 3.523 3.209 3.449 25,834,256 +0.14(+4.22%)
Jun 16, 2022 3.449 3.499 3.284 3.309 16,371,411 -0.23(-6.48%)
Jun 15, 2022 3.588 3.628 3.434 3.538 14,890,640 -0.02(-0.56%)
Jun 14, 2022 3.658 3.688 3.558 3.558 6,682,803 -0.06(-1.65%)
Jun 13, 2022 3.758 3.758 3.563 3.618 13,970,289 -0.22(-5.71%)
Jun 10, 2022 3.997 4.032 3.837 3.837 9,329,965 -0.25(-6.10%)
Jun 09, 2022 4.246 4.246 4.087 4.087 9,099,129 -0.17(-3.98%)
Jun 08, 2022 4.286 4.296 4.196 4.256 5,075,443 -0.08(-1.84%)
Jun 07, 2022 4.296 4.356 4.246 4.336 2,271,384 -0.04(-0.91%)
Jun 06, 2022 4.386 4.460 4.346 4.376 2,086,960 +0.03(+0.69%)
Jun 03, 2022 4.336 4.376 4.261 4.346 5,747,177 -0.03(-0.68%)
Jun 02, 2022 4.435 4.475 4.356 4.376 8,576,786 -0.07(-1.57%)
Jun 01, 2022 4.625 4.685 4.396 4.445 8,498,373 -0.21(-4.50%)
May 31, 2022 4.605 4.695 4.417 4.655 18,962,758 +0.10(+2.19%)
May 27, 2022 4.426 4.585 4.426 4.555 4,982,644 +0.16(+3.63%)
May 26, 2022 4.326 4.455 4.306 4.396 5,942,079 +0.10(+2.32%)
May 25, 2022 4.136 4.306 4.136 4.296 5,449,712 +0.10(+2.38%)
May 24, 2022 4.296 4.326 4.112 4.196 6,748,702 -0.15(-3.44%)
May 23, 2022 4.416 4.465 4.306 4.346 8,069,511 -0.05(-1.13%)
May 20, 2022 4.685 4.685 4.301 4.396 5,521,442 +0.01(+0.23%)
May 19, 2022 4.246 4.445 4.216 4.386 4,730,507 +0.10(+2.33%)
May 18, 2022 4.376 4.450 4.256 4.286 3,397,540 -0.19(-4.23%)
May 17, 2022 4.426 4.515 4.356 4.475 5,037,475 +0.12(+2.75%)
May 16, 2022 4.067 4.356 4.057 4.356 8,268,867 +0.25(+6.07%)
May 13, 2022 4.047 4.156 4.047 4.107 4,552,914 +0.12(+3.00%)
May 12, 2022 3.887 4.097 3.808 3.987 8,473,964 +0.04(+1.01%)
May 11, 2022 4.017 4.107 3.937 3.947 4,497,896 -0.06(-1.49%)
May 10, 2022 4.057 4.102 3.887 4.007 7,065,447 +0.03(+0.75%)
May 09, 2022 4.126 4.166 3.947 3.977 5,387,349 -0.20(-4.77%)
May 06, 2022 4.256 4.361 4.121 4.176 5,582,962 -0.08(-1.87%)
May 05, 2022 4.445 4.495 4.146 4.256 10,796,933 -0.31(-6.77%)
May 04, 2022 4.445 4.585 4.346 4.565 5,437,407 +0.11(+2.46%)
May 03, 2022 4.386 4.495 4.351 4.455 6,189,507 +0.11(+2.52%)
May 02, 2022 4.366 4.396 4.236 4.346 4,765,880 -0.04(-0.91%)
Apr 29, 2022 4.465 4.650 4.346 4.386 6,592,451 -0.14(-3.08%)
Apr 28, 2022 4.535 4.605 4.256 4.525 10,986,608 +0.25(+5.83%)
Apr 27, 2022 4.186 4.296 4.136 4.276 9,626,117 +0.15(+3.62%)
Apr 26, 2022 4.326 4.361 4.126 4.126 4,805,953 -0.26(-5.91%)
Apr 25, 2022 4.366 4.386 4.206 4.386 7,885,511 +0.00(+0.00%)
Apr 22, 2022 4.585 4.585 4.356 4.386 6,682,759 -0.18(-3.93%)
Apr 21, 2022 4.894 4.924 4.565 4.565 7,707,454 -0.31(-6.34%)
Apr 20, 2022 4.874 4.984 4.804 4.874 8,533,288 +0.12(+2.52%)
Apr 19, 2022 4.585 4.799 4.575 4.754 9,777,008 +0.17(+3.70%)
Apr 18, 2022 4.605 4.705 4.567 4.585 6,188,481 -0.03(-0.65%)
Apr 14, 2022 4.705 4.754 4.595 4.615 3,956,026 -0.11(-2.32%)
Apr 13, 2022 4.615 4.754 4.565 4.725 6,076,053 +0.20(+4.41%)
Apr 12, 2022 4.595 4.705 4.505 4.525 7,142,582 +0.02(+0.44%)
Apr 11, 2022 4.465 4.595 4.465 4.505 11,979,096 -0.01(-0.22%)
Apr 08, 2022 4.734 4.734 4.510 4.515 14,406,479 -0.22(-4.63%)
Apr 07, 2022 4.854 4.874 4.725 4.734 6,487,737 -0.10(-2.06%)
Apr 06, 2022 4.984 5.014 4.799 4.834 9,310,453 -0.22(-4.34%)
Apr 05, 2022 5.163 5.253 5.024 5.053 7,456,639 -0.20(-3.80%)
Apr 04, 2022 5.432 5.472 5.253 5.253 5,641,594 -0.02(-0.38%)
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.