CX: Historical Prices for CEMEX SAB DE CV ADR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.19	11.30	11.16	11.23	4,489,800	11.23
24-Nov-09	11.34	11.35	11.09	11.15	7,854,600	11.15
23-Nov-09	11.30	11.44	11.19	11.34	8,194,800	11.34
20-Nov-09	11.07	11.15	10.95	11.09	5,872,800	11.09
19-Nov-09	11.44	11.47	11.00	11.18	13,792,500	11.18
18-Nov-09	11.75	11.80	11.49	11.59	9,446,700	11.59
17-Nov-09	11.76	11.93	11.61	11.73	11,500,000	11.73
16-Nov-09	11.90	12.04	11.77	11.99	12,541,900	11.99
13-Nov-09	11.46	11.69	11.27	11.57	5,515,300	11.57
12-Nov-09	11.80	11.96	11.24	11.37	7,709,200	11.37
11-Nov-09	11.75	12.03	11.67	11.88	10,804,300	11.88
10-Nov-09	11.71	11.90	11.40	11.56	12,061,900	11.56
9-Nov-09	11.12	11.94	11.12	11.78	8,823,700	11.78
6-Nov-09	10.62	11.16	10.62	11.03	6,977,500	11.03
5-Nov-09	11.07	11.20	10.80	10.94	9,574,400	10.94
4-Nov-09	10.66	11.36	10.66	10.93	19,343,400	10.93
3-Nov-09	10.12	10.70	10.11	10.61	11,616,000	10.61
2-Nov-09	10.36	10.85	10.03	10.33	12,642,300	10.33
30-Oct-09	10.64	11.08	10.26	10.38	20,464,100	10.38
29-Oct-09	10.64	11.32	10.61	11.22	12,861,200	11.22
28-Oct-09	10.98	11.02	10.14	10.49	31,043,700	10.49
27-Oct-09	11.90	11.93	11.25	11.33	18,305,200	11.33
26-Oct-09	12.66	13.16	11.81	11.90	22,832,400	11.90
23-Oct-09	13.23	13.23	12.50	12.77	11,337,600	12.77
22-Oct-09	13.23	13.35	13.00	13.16	10,404,000	13.16
21-Oct-09	13.33	13.50	13.13	13.23	8,833,500	13.23
20-Oct-09	13.76	13.76	13.13	13.21	11,035,700	13.21
19-Oct-09	13.38	13.72	13.22	13.54	7,562,400	13.54
16-Oct-09	13.65	13.70	13.29	13.32	11,215,800	13.32
15-Oct-09	13.71	13.96	13.62	13.85	8,490,100	13.85
14-Oct-09	13.85	13.92	13.54	13.92	11,956,000	13.92
13-Oct-09	13.31	13.60	13.12	13.49	14,511,900	13.49
12-Oct-09	13.24	13.43	13.11	13.22	5,234,400	13.22
9-Oct-09	13.01	13.23	12.87	13.18	7,396,300	13.18
8-Oct-09	12.90	13.19	12.76	13.04	12,623,300	13.04
7-Oct-09	12.94	12.95	12.51	12.61	7,190,700	12.61
6-Oct-09	12.77	12.98	12.66	12.86	10,169,800	12.86
5-Oct-09	12.19	12.52	12.15	12.43	10,228,600	12.43
2-Oct-09	12.22	12.28	11.62	12.16	18,521,000	12.16
1-Oct-09	13.04	13.04	12.32	12.36	20,040,000	12.36
30-Sep-09	13.11	13.23	12.78	12.92	15,450,500	12.92
29-Sep-09	13.10	13.43	12.97	13.01	9,764,600	13.01
28-Sep-09	12.95	13.35	12.95	13.20	8,921,600	13.20
25-Sep-09	12.79	13.07	12.66	12.99	15,917,600	12.99
24-Sep-09	13.26	13.38	12.55	12.78	23,024,600	12.78
23-Sep-09	12.71	13.49	12.61	13.05	107,830,600	13.05
22-Sep-09	13.19	13.43	12.90	13.00	17,821,600	13.00
21-Sep-09	13.87	13.90	12.93	13.05	20,423,300	13.05
18-Sep-09	14.18	14.32	14.03	14.20	11,193,600	14.20
17-Sep-09	14.19	14.55	13.90	14.11	13,134,100	14.11
16-Sep-09	13.17	14.59	13.13	14.11	20,837,900	14.11
15-Sep-09	12.55	13.12	12.41	13.08	11,419,900	13.08
14-Sep-09	12.52	12.66	12.22	12.53	6,477,800	12.53
11-Sep-09	12.85	12.97	12.45	12.51	9,258,200	12.51
10-Sep-09	13.03	13.03	12.51	12.80	8,399,000	12.80
9-Sep-09	12.70	13.38	12.55	12.96	12,277,300	12.96
8-Sep-09	12.76	13.33	12.76	13.02	10,395,200	13.02
4-Sep-09	12.55	12.80	12.32	12.43	9,143,700	12.43
3-Sep-09	12.42	12.62	12.27	12.61	8,883,500	12.61
2-Sep-09	11.80	12.44	11.80	12.22	10,090,000	12.22
1-Sep-09	13.19	13.30	12.14	12.23	13,799,100	12.23
31-Aug-09	13.01	13.38	12.82	13.28	11,088,300	13.28
28-Aug-09	13.66	13.66	13.21	13.26	8,112,400	13.26
27-Aug-09	13.17	13.38	12.71	13.37	9,382,100	13.37
26-Aug-09	12.94	13.30	12.53	13.17	8,243,000	13.17
25-Aug-09	12.97	13.17	12.68	12.81	6,605,300	12.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions