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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.409	5.459	5.396	5.416	1,166,834	-0.01(-0.10%)
May 27, 2004	5.409	5.438	5.390	5.422	2,922,774	+0.08(+1.49%)
May 26, 2004	5.390	5.407	5.307	5.342	4,880,770	-0.05(-0.86%)
May 25, 2004	5.307	5.398	5.280	5.389	3,967,453	+0.16(+3.14%)
May 24, 2004	5.252	5.270	5.204	5.224	1,335,846	+0.02(+0.35%)
May 21, 2004	5.261	5.263	5.206	5.206	1,900,575	+0.01(+0.11%)
May 20, 2004	5.243	5.252	5.139	5.200	3,080,410	+0.07(+1.33%)
May 19, 2004	5.169	5.326	5.130	5.132	4,023,791	+0.04(+0.80%)
May 18, 2004	5.077	5.117	5.029	5.091	2,636,753	+0.13(+2.60%)
May 17, 2004	5.067	5.067	4.947	4.962	1,207,191	-0.15(-2.96%)
May 14, 2004	4.993	5.132	4.993	5.113	2,036,814	+0.12(+2.37%)
May 13, 2004	4.938	5.001	4.921	4.995	2,328,251	+0.07(+1.35%)
May 12, 2004	4.942	4.947	4.800	4.929	3,398,933	+0.01(+0.19%)
May 11, 2004	5.058	5.058	4.920	4.920	3,526,776	+0.07(+1.41%)
May 10, 2004	4.912	4.925	4.794	4.851	2,407,070	-0.11(-2.16%)
May 07, 2004	5.012	5.012	4.912	4.958	2,892,709	-0.24(-4.58%)
May 06, 2004	5.337	5.337	5.171	5.197	4,426,820	-0.14(-2.60%)
May 05, 2004	5.464	5.481	5.320	5.335	3,087,181	-0.14(-2.53%)
May 04, 2004	5.461	5.510	5.433	5.473	2,746,990	+0.05(+0.92%)
May 03, 2004	5.455	5.531	5.418	5.424	3,010,801	-0.01(-0.24%)
Apr 30, 2004	5.353	5.551	5.353	5.437	1,786,816	+0.08(+1.55%)
Apr 29, 2004	5.353	5.411	5.274	5.353	2,926,836	-0.02(-0.45%)
Apr 28, 2004	5.571	5.584	5.320	5.377	2,905,710	-0.19(-3.38%)
Apr 27, 2004	5.649	5.686	5.540	5.566	2,292,770	-0.11(-1.92%)
Apr 26, 2004	5.778	5.787	5.651	5.675	1,706,915	-0.07(-1.19%)
Apr 23, 2004	5.510	5.761	5.510	5.743	4,678,172	+0.23(+4.12%)
Apr 22, 2004	5.353	5.520	5.335	5.516	3,055,762	+0.22(+4.22%)
Apr 21, 2004	5.396	5.396	5.252	5.293	3,053,054	-0.10(-1.92%)
Apr 20, 2004	5.353	5.431	5.337	5.396	1,346,139	+0.05(+0.90%)
Apr 19, 2004	5.326	5.405	5.326	5.348	3,680,078	+0.01(+0.28%)
Apr 16, 2004	5.400	5.400	5.328	5.333	1,982,372	-0.08(-1.50%)
Apr 15, 2004	5.400	5.418	5.318	5.414	3,376,723	+0.01(+0.27%)
Apr 14, 2004	5.455	5.455	5.390	5.400	1,116,185	-0.08(-1.45%)
Apr 13, 2004	5.483	5.527	5.448	5.479	1,728,041	-0.02(-0.34%)
Apr 12, 2004	5.464	5.538	5.464	5.497	1,111,851	+0.02(+0.34%)
Apr 08, 2004	5.577	5.584	5.472	5.479	1,152,750	-0.10(-1.72%)
Apr 07, 2004	5.640	5.640	5.553	5.575	1,201,774	-0.07(-1.28%)
Apr 06, 2004	5.697	5.723	5.645	5.647	1,748,355	-0.05(-0.84%)
Apr 05, 2004	5.706	5.725	5.675	5.695	1,213,692	+0.01(+0.13%)
Apr 02, 2004	5.612	5.773	5.590	5.688	5,946,847	+0.18(+3.25%)
Apr 01, 2004	5.505	5.557	5.483	5.509	2,512,973	+0.00(+0.07%)
Mar 31, 2004	5.418	5.505	5.361	5.505	1,737,792	+0.11(+2.12%)
Mar 30, 2004	5.376	5.403	5.341	5.390	1,612,387	+0.01(+0.27%)
Mar 29, 2004	5.455	5.473	5.372	5.376	1,617,804	-0.06(-1.12%)
Mar 26, 2004	5.418	5.481	5.418	5.437	1,510,546	-0.01(-0.17%)
Mar 25, 2004	5.329	5.449	5.329	5.446	1,843,696	+0.11(+2.01%)
Mar 24, 2004	5.233	5.344	5.233	5.339	2,530,579	+0.08(+1.54%)
Mar 23, 2004	5.280	5.280	5.239	5.257	1,961,787	+0.04(+0.67%)
Mar 22, 2004	5.243	5.305	5.206	5.222	1,714,499	-0.08(-1.43%)
Mar 19, 2004	5.298	5.390	5.261	5.298	1,431,457	-0.04(-0.66%)
Mar 18, 2004	5.385	5.409	5.280	5.333	712,884	-0.05(-0.89%)
Mar 17, 2004	5.381	5.431	5.341	5.381	1,497,004	+0.09(+1.75%)
Mar 16, 2004	5.261	5.302	5.252	5.289	1,228,047	+0.04(+0.67%)
Mar 15, 2004	5.197	5.261	5.197	5.254	1,912,221	-0.01(-0.14%)
Mar 12, 2004	5.077	5.285	5.077	5.261	4,904,605	+0.24(+4.78%)
Mar 11, 2004	5.169	5.169	5.021	5.021	4,253,474	-0.19(-3.72%)
Mar 10, 2004	5.272	5.300	5.198	5.215	1,668,725	-0.02(-0.39%)
Mar 09, 2004	5.206	5.265	5.202	5.235	1,725,604	+0.02(+0.35%)
Mar 08, 2004	5.307	5.348	5.215	5.217	1,686,601	-0.12(-2.25%)
Mar 05, 2004	5.353	5.418	5.335	5.337	2,039,522	-0.03(-0.48%)
Mar 04, 2004	5.400	5.400	5.335	5.363	1,747,814	+0.04(+0.80%)
Mar 03, 2004	5.418	5.420	5.311	5.320	859,687	-0.12(-2.17%)
Mar 02, 2004	5.483	5.494	5.424	5.438	2,170,344	-0.02(-0.37%)

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.