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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.527	9.731	9.419	9.552	18,294,606	-0.03(-0.35%)
May 30, 2013	9.427	9.685	9.378	9.585	9,763,125	+0.17(+1.76%)
May 29, 2013	9.378	9.535	9.369	9.419	13,434,182	-0.02(-0.26%)
May 28, 2013	9.677	9.677	9.369	9.444	13,946,953	-0.09(-0.96%)
May 24, 2013	9.569	9.594	9.286	9.535	13,728,732	-0.02(-0.26%)
May 23, 2013	9.328	9.569	9.253	9.560	17,370,402	-0.01(-0.09%)
May 22, 2013	9.834	10.10	9.494	9.569	19,147,396	-0.25(-2.54%)
May 21, 2013	10.01	10.09	9.618	9.818	19,714,874	-0.22(-2.15%)
May 20, 2013	10.25	10.27	10.00	10.03	10,987,694	-0.23(-2.26%)
May 17, 2013	10.18	10.40	10.18	10.27	18,643,762	+0.02(+0.16%)
May 16, 2013	10.38	10.42	10.12	10.25	13,556,644	-0.06(-0.56%)
May 15, 2013	9.959	10.44	9.851	10.31	26,504,052	+0.47(+4.73%)
May 13, 2013	9.942	9.942	9.793	9.843	11,636,757	-0.12(-1.25%)
May 10, 2013	9.668	9.984	9.656	9.967	12,697,916	+0.32(+3.36%)
May 09, 2013	9.843	9.884	9.618	9.643	13,924,032	-0.16(-1.61%)
May 08, 2013	9.917	9.984	9.718	9.801	12,988,698	-0.15(-1.50%)
May 07, 2013	9.984	10.07	9.876	9.951	12,785,606	+0.05(+0.50%)
May 06, 2013	9.859	9.951	9.801	9.901	6,765,672	+0.05(+0.51%)
May 03, 2013	9.577	10.03	9.411	9.851	21,515,922	+0.44(+4.68%)
May 02, 2013	9.253	9.452	9.236	9.411	9,480,166	+0.13(+1.43%)
May 01, 2013	9.328	9.402	9.253	9.278	15,326,980	-0.07(-0.71%)
Apr 30, 2013	9.344	9.436	9.286	9.344	25,580,788	+0.02(+0.18%)
Apr 29, 2013	9.602	9.652	9.295	9.328	20,334,654	-0.23(-2.43%)
Apr 26, 2013	9.261	9.843	9.369	9.560	40,360,056	+0.19(+2.04%)
Apr 25, 2013	9.402	9.585	9.286	9.369	20,166,148	+0.07(+0.71%)
Apr 24, 2013	9.228	9.361	9.153	9.303	10,862,544	+0.05(+0.54%)
Apr 23, 2013	9.178	9.303	9.128	9.253	10,794,942	+0.25(+2.80%)
Apr 22, 2013	9.081	9.161	8.849	9.001	15,400,421	-0.06(-0.62%)
Apr 19, 2013	8.961	9.089	8.905	9.057	12,494,433	+0.17(+1.89%)
Apr 18, 2013	9.241	9.304	8.809	8.889	24,271,970	-0.34(-3.64%)
Apr 17, 2013	9.304	9.344	9.089	9.225	15,606,729	-0.18(-1.87%)
Apr 16, 2013	9.264	9.496	9.264	9.400	12,641,579	+0.23(+2.53%)
Apr 15, 2013	9.648	9.664	9.161	9.169	27,872,560	-0.61(-6.21%)
Apr 12, 2013	9.927	9.991	9.704	9.776	11,143,923	-0.18(-1.84%)
Apr 11, 2013	9.935	10.02	9.879	9.959	21,177,062	+0.02(+0.24%)
Apr 10, 2013	9.951	10.06	9.867	9.935	20,420,476	-0.07(-0.72%)
Apr 09, 2013	10.11	10.15	9.959	10.01	14,583,387	-0.09(-0.87%)
Apr 08, 2013	9.895	10.12	9.879	10.10	21,381,476	+0.18(+1.77%)
Apr 05, 2013	9.065	9.959	9.017	9.919	37,869,412	+0.60(+6.43%)
Apr 04, 2013	9.448	9.564	9.280	9.320	13,746,091	-0.07(-0.77%)
Apr 03, 2013	9.752	9.768	9.304	9.392	28,379,734	-0.37(-3.76%)
Apr 02, 2013	9.776	9.879	9.744	9.760	13,179,955	-0.01(-0.08%)
Apr 01, 2013	9.752	9.816	9.724	9.768	12,888,906	+0.02(+0.16%)
Mar 28, 2013	9.696	9.855	9.640	9.752	10,005,716	+0.06(+0.66%)
Mar 27, 2013	9.616	9.720	9.528	9.688	15,563,181	-0.07(-0.74%)
Mar 26, 2013	9.696	9.800	9.680	9.760	11,116,944	+0.07(+0.74%)
Mar 25, 2013	9.752	9.871	9.656	9.688	25,358,716	-0.06(-0.66%)
Mar 22, 2013	9.744	9.784	9.672	9.752	11,100,253	+0.02(+0.25%)
Mar 21, 2013	9.792	9.836	9.704	9.728	15,549,886	-0.08(-0.81%)
Mar 20, 2013	9.696	9.867	9.696	9.808	15,101,966	+0.18(+1.82%)
Mar 19, 2013	9.879	9.911	9.504	9.632	19,303,570	-0.13(-1.31%)
Mar 18, 2013	9.752	9.959	9.724	9.760	15,437,109	-0.15(-1.53%)
Mar 15, 2013	9.712	9.959	9.624	9.911	26,107,870	+0.30(+3.07%)
Mar 14, 2013	9.520	9.684	9.520	9.616	67,681,488	+0.06(+0.58%)
Mar 13, 2013	9.728	9.736	9.472	9.560	65,557,300	-0.15(-1.56%)
Mar 12, 2013	9.504	9.720	9.480	9.712	20,412,506	+0.21(+2.18%)
Mar 11, 2013	9.520	9.584	9.472	9.504	7,941,186	-0.02(-0.17%)
Mar 08, 2013	9.344	9.600	9.241	9.520	24,458,732	+0.28(+3.03%)
Mar 07, 2013	9.105	9.312	9.065	9.241	66,401,280	+0.12(+1.31%)
Mar 06, 2013	9.105	9.209	9.017	9.121	31,997,688	+0.08(+0.88%)
Mar 05, 2013	8.913	9.241	8.905	9.041	43,913,640	+0.18(+2.07%)
Mar 04, 2013	8.697	8.865	8.689	8.857	19,471,582	+0.07(+0.82%)

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.