HXM: Historical Prices for DESARROLLADORA HOMEX

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	33.55	34.21	32.87	34.17	729,700	34.17
23-Nov-09	32.23	33.66	31.95	33.59	1,032,900	33.59
20-Nov-09	32.37	32.50	31.09	31.65	711,700	31.65
19-Nov-09	33.33	33.37	31.15	32.82	1,054,100	32.82
18-Nov-09	34.96	35.11	33.34	33.74	786,300	33.74
17-Nov-09	35.06	35.19	33.56	34.77	553,700	34.77
16-Nov-09	35.00	36.22	34.93	35.40	431,700	35.40
13-Nov-09	34.58	35.02	34.24	34.83	544,600	34.83
12-Nov-09	34.70	35.00	34.43	34.61	633,500	34.61
11-Nov-09	35.21	35.88	34.44	34.98	675,200	34.98
10-Nov-09	34.44	34.95	34.23	34.82	642,700	34.82
9-Nov-09	33.78	34.76	33.69	34.72	557,900	34.72
6-Nov-09	32.35	33.54	32.35	33.45	1,279,800	33.45
5-Nov-09	33.36	34.16	32.20	32.70	843,000	32.70
4-Nov-09	34.36	35.71	32.57	33.30	1,240,100	33.30
3-Nov-09	33.88	34.81	33.76	34.18	724,200	34.18
2-Nov-09	36.19	36.21	33.14	34.11	811,000	34.11
30-Oct-09	36.10	36.46	35.16	35.56	1,401,000	35.56
29-Oct-09	36.81	36.81	34.39	35.97	1,474,700	35.97
28-Oct-09	37.38	38.74	34.62	34.64	1,848,000	34.64
27-Oct-09	40.84	40.97	39.04	39.21	871,900	39.21
26-Oct-09	42.14	43.04	40.88	41.29	649,000	41.29
23-Oct-09	43.61	44.11	42.04	42.32	736,300	42.32
22-Oct-09	43.29	44.38	41.89	43.81	519,100	43.81
21-Oct-09	42.94	44.02	42.71	42.91	491,400	42.91
20-Oct-09	42.83	42.91	42.22	42.73	450,800	42.73
19-Oct-09	41.98	43.35	41.50	42.67	504,200	42.67
16-Oct-09	42.96	42.98	41.91	41.95	403,200	41.95
15-Oct-09	43.75	43.87	43.02	43.25	259,600	43.25
14-Oct-09	43.47	44.05	43.08	43.80	273,700	43.80
13-Oct-09	41.78	42.83	41.78	42.61	231,400	42.61
12-Oct-09	41.92	43.10	41.89	42.08	415,000	42.08
9-Oct-09	40.75	41.96	40.48	41.89	388,900	41.89
8-Oct-09	39.27	41.28	39.27	40.99	554,600	40.99
7-Oct-09	38.19	39.03	38.09	38.98	267,800	38.98
6-Oct-09	36.98	38.70	36.84	38.51	538,700	38.51
5-Oct-09	35.25	36.51	35.14	36.44	973,300	36.44
2-Oct-09	35.47	35.55	34.68	34.93	920,700	34.93
1-Oct-09	37.41	37.51	35.87	36.25	306,500	36.25
30-Sep-09	37.94	38.05	36.91	37.78	370,800	37.78
29-Sep-09	37.97	38.52	37.70	37.92	472,200	37.92
28-Sep-09	37.98	38.57	37.31	38.04	244,600	38.04
25-Sep-09	37.22	38.05	36.93	37.50	750,000	37.50
24-Sep-09	38.62	38.92	36.97	37.29	375,300	37.29
23-Sep-09	38.71	39.21	38.35	38.42	306,100	38.42
22-Sep-09	39.22	39.26	38.49	38.65	625,700	38.65
21-Sep-09	38.99	38.99	38.06	38.55	426,600	38.55
18-Sep-09	39.77	39.95	39.30	39.49	405,100	39.49
17-Sep-09	39.69	39.91	39.24	39.35	400,100	39.35
16-Sep-09	39.00	39.89	39.00	39.71	595,400	39.71
15-Sep-09	39.52	39.92	39.00	39.15	532,100	39.15
14-Sep-09	39.24	39.65	38.88	39.52	295,100	39.52
11-Sep-09	40.71	40.71	39.30	39.42	340,800	39.42
10-Sep-09	38.77	40.49	38.67	40.39	410,600	40.39
9-Sep-09	38.87	39.69	38.46	39.00	559,800	39.00
8-Sep-09	38.08	38.84	38.07	38.71	725,200	38.71
4-Sep-09	35.81	38.14	35.81	37.48	702,100	37.48
3-Sep-09	34.80	35.89	34.80	35.81	698,800	35.81
2-Sep-09	33.35	35.06	33.09	34.77	516,000	34.77
1-Sep-09	35.50	36.14	33.40	33.75	570,200	33.75
31-Aug-09	35.42	35.63	34.78	35.54	243,700	35.54
28-Aug-09	36.71	37.26	35.38	35.96	265,300	35.96
27-Aug-09	35.95	36.83	35.41	36.51	374,400	36.51
26-Aug-09	35.16	36.31	35.00	36.04	298,700	36.04
25-Aug-09	34.74	36.05	34.74	35.43	404,300	35.43
24-Aug-09	36.01	36.36	35.05	35.16	436,800	35.16
* 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