Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cement Sector (CIX: MSECTOR633 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 809.51 813.84 789.92 805.73 0 -8.32(-1.02%)
May 30, 2012 827.61 829.79 809.54 814.04 0 -35.39(-4.17%)
May 29, 2012 728.15 853.16 830.16 849.44 0 +29.60(+3.61%)
May 25, 2012 819.84 819.84 819.84 0 -2.70(-0.33%)
May 24, 2012 828.12 831.89 813.67 822.54 0 -5.04(-0.61%)
May 23, 2012 819.08 830.40 805.34 827.58 0 -3.15(-0.38%)
May 22, 2012 829.99 852.64 824.64 830.73 0 +9.91(+1.21%)
May 21, 2012 795.43 822.60 790.84 820.82 0 +28.62(+3.61%)
May 18, 2012 807.95 814.33 787.03 792.20 0 -2.54(-0.32%)
May 17, 2012 803.34 816.48 788.39 794.74 0 -19.17(-2.36%)
May 16, 2012 831.46 843.29 811.76 813.91 0 -19.72(-2.37%)
May 15, 2012 843.76 856.39 829.37 833.63 0 -18.54(-2.18%)
May 14, 2012 865.23 870.61 848.24 852.16 0 -35.67(-4.02%)
May 11, 2012 771.93 903.38 878.50 887.84 0 -9.77(-1.09%)
May 10, 2012 789.22 907.01 891.54 897.60 0 +10.78(+1.22%)
May 09, 2012 765.13 896.13 870.39 886.83 0 -10.06(-1.12%)
May 08, 2012 900.72 905.87 881.11 896.89 0 -27.01(-2.92%)
May 07, 2012 789.28 927.49 903.97 923.89 0 +11.24(+1.23%)
May 04, 2012 806.85 926.48 908.15 912.66 0 -27.78(-2.95%)
May 03, 2012 957.44 963.93 936.66 940.44 0 -26.16(-2.71%)
May 02, 2012 959.38 970.97 953.18 966.60 0 +1.80(+0.19%)
May 01, 2012 957.58 980.09 956.83 964.80 0 +4.27(+0.44%)
Apr 30, 2012 851.97 972.86 953.68 960.52 0 -9.58(-0.99%)
Apr 27, 2012 966.80 975.16 959.67 970.11 0 +22.47(+2.37%)
Apr 26, 2012 829.77 956.27 931.33 947.64 0 -2.95(-0.31%)
Apr 25, 2012 940.28 957.99 932.81 950.59 0 +24.87(+2.69%)
Apr 24, 2012 912.35 929.52 909.95 925.72 0 +15.88(+1.75%)
Apr 23, 2012 900.46 912.63 896.27 909.84 0 -16.60(-1.79%)
Apr 20, 2012 920.37 936.11 917.61 926.44 0 +11.90(+1.30%)
Apr 19, 2012 932.96 938.04 906.47 914.53 0 -20.56(-2.20%)
Apr 18, 2012 933.06 945.09 931.68 935.09 0 -11.55(-1.22%)
Apr 17, 2012 937.16 957.66 933.50 946.64 0 +26.68(+2.90%)
Apr 16, 2012 816.26 942.53 915.52 919.97 0 -3.39(-0.37%)
Apr 13, 2012 940.90 943.04 920.49 923.36 0 -27.25(-2.87%)
Apr 12, 2012 931.23 960.91 928.99 950.61 0 +28.71(+3.11%)
Apr 11, 2012 928.94 933.83 918.44 921.91 0 +17.51(+1.94%)
Apr 10, 2012 928.35 936.83 900.57 904.40 0 -24.33(-2.62%)
Apr 09, 2012 915.24 936.89 913.43 928.73 0 -11.45(-1.22%)
Apr 05, 2012 821.94 950.36 929.84 940.18 0 -5.69(-0.60%)
Apr 04, 2012 946.53 952.77 933.39 945.87 0 -25.70(-2.65%)
Apr 03, 2012 980.90 988.62 962.62 971.58 0 -20.75(-2.09%)
Apr 02, 2012 977.18 1001 974.36 992.32 0 +4.22(+0.43%)
Mar 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
Mar 01, 2012 1004 1021 993.11 1013 0 +12.60(+1.26%)
Feb 29, 2012 997.61 1014 989.30 1001 0 +3.26(+0.33%)
Feb 28, 2012 1007 1012 982.81 997.41 0 -14.53(-1.44%)
Feb 27, 2012 990.90 1021 984.64 1012 0 +11.75(+1.17%)
Feb 24, 2012 1021 1027 992.93 1000 0 -14.13(-1.39%)
Feb 23, 2012 1009 1025 1000 1014 0 +5.68(+0.56%)
Feb 22, 2012 1020 1022 1000 1009 0 -13.09(-1.28%)
Feb 21, 2012 1033 1043 1014 1022 0 -2.58(-0.25%)
Feb 17, 2012 1024 1024 1024 0 +23.31(+2.33%)
Feb 16, 2012 981.41 1004 978.87 1001 0 +20.02(+2.04%)
Feb 15, 2012 990.99 1001 977.98 980.98 0 -6.30(-0.64%)
Feb 14, 2012 984.30 998.65 971.76 987.28 0 -18.16(-1.81%)
Feb 13, 2012 1004 1010 994.00 1005 0 +13.69(+1.38%)
Feb 10, 2012 992.75 1003 984.57 991.75 0 -30.37(-2.97%)
Feb 09, 2012 905.16 1030 1009 1022 0 +10.21(+1.01%)
Feb 08, 2012 1007 1018 996.83 1012 0 -3.31(-0.33%)
Feb 07, 2012 997.31 1023 990.91 1015 0 +12.79(+1.28%)
Feb 06, 2012 995.07 1009 989.17 1002 0 -4.81(-0.48%)
Feb 03, 2012 988.17 1015 983.75 1007 0 +30.53(+3.13%)
Feb 02, 2012 945.15 983.88 946.48 976.71 0 +31.21(+3.30%)
Feb 01, 2012 928.65 952.60 929.33 945.50 0 +22.36(+2.42%)
Jan 31, 2012 924.13 931.41 908.38 923.14 0 +7.72(+0.84%)
Jan 30, 2012 904.07 921.14 895.94 915.42 0 -16.31(-1.75%)
Jan 27, 2012 920.95 938.10 919.41 931.74 0 -12.75(-1.35%)
Jan 26, 2012 943.32 957.11 934.51 944.49 0 +13.11(+1.41%)
Jan 25, 2012 910.48 935.17 905.86 931.38 0 +14.18(+1.55%)
Jan 24, 2012 914.32 920.95 906.56 917.20 0 -8.47(-0.92%)
Jan 23, 2012 818.56 946.17 918.59 925.67 0 -12.92(-1.38%)
Jan 20, 2012 935.83 942.00 924.18 938.59 0 +1.85(+0.20%)
Jan 19, 2012 921.04 945.13 917.21 936.74 0 +34.85(+3.86%)
Jan 18, 2012 762.24 903.20 872.33 901.89 0 +29.02(+3.33%)
Jan 17, 2012 874.06 883.46 866.62 872.87 0 +15.96(+1.86%)
Jan 13, 2012 856.91 856.91 856.91 0 -14.68(-1.68%)
Jan 12, 2012 868.03 878.36 856.46 871.59 0 +14.25(+1.66%)
Jan 11, 2012 842.26 865.50 836.94 857.34 0 +6.70(+0.79%)
Jan 10, 2012 854.57 865.58 846.76 850.64 0 +24.88(+3.01%)
Jan 09, 2012 829.17 835.65 819.15 825.76 0 -1.62(-0.20%)
Jan 06, 2012 844.37 849.12 823.18 827.38 0 -28.23(-3.30%)
Jan 05, 2012 849.66 863.72 838.82 855.61 0 -20.60(-2.35%)
Jan 04, 2012 870.96 881.24 864.59 876.21 0 +21.58(+2.53%)
Dec 30, 2011 845.14 860.88 848.45 854.62 0 +10.63(+1.26%)
Dec 29, 2011 829.02 847.97 826.28 844.00 0 +17.05(+2.06%)
Dec 28, 2011 844.41 846.82 823.03 826.95 0 -18.59(-2.20%)
Dec 27, 2011 836.81 857.52 836.23 845.54 0 +1.10(+0.13%)
Dec 23, 2011 844.44 844.44 844.44 0 +28.64(+3.51%)
Dec 21, 2011 817.32 820.70 805.09 815.79 0 +12.20(+1.52%)
Dec 20, 2011 793.94 809.04 787.47 803.59 0 +38.56(+5.04%)
Dec 19, 2011 782.38 786.27 763.65 765.03 0 -12.02(-1.55%)
Dec 16, 2011 761.99 782.81 758.52 777.05 0 +15.40(+2.02%)
Dec 15, 2011 769.61 776.22 757.41 761.65 0 +12.30(+1.64%)
Dec 14, 2011 759.93 766.52 745.99 749.35 0 -23.02(-2.98%)
Dec 13, 2011 784.37 794.43 767.23 772.37 0 -7.47(-0.96%)
Dec 12, 2011 777.93 794.81 762.24 779.83 0 -17.89(-2.24%)
Dec 09, 2011 669.42 804.23 773.28 797.73 0 +22.28(+2.87%)
Dec 08, 2011 791.55 798.33 770.19 775.45 0 -44.93(-5.48%)
Dec 07, 2011 803.47 823.21 798.45 820.38 0 +5.47(+0.67%)
Dec 06, 2011 810.04 823.28 803.31 814.91 0 -6.35(-0.77%)
Dec 05, 2011 821.87 838.05 806.54 821.26 0 +16.23(+2.02%)
Dec 02, 2011 815.65 820.83 800.96 805.03 0 +5.22(+0.65%)
Dec 01, 2011 802.31 823.60 785.35 799.80 0 -4.36(-0.54%)
Nov 30, 2011 790.36 815.69 786.54 804.16 0 +58.02(+7.78%)
Nov 29, 2011 741.19 761.21 732.76 746.14 0 +19.03(+2.62%)
Nov 28, 2011 715.58 737.25 708.80 727.11 0 +56.62(+8.45%)
Nov 25, 2011 684.15 695.10 667.63 670.48 0 -16.43(-2.39%)
Nov 23, 2011 686.91 686.91 686.91 0 -31.91(-4.44%)
Nov 22, 2011 628.18 733.76 711.52 718.81 0 +1.81(+0.25%)
Nov 21, 2011 722.56 728.40 708.14 717.00 0 -22.53(-3.05%)
Nov 18, 2011 744.86 750.04 732.95 739.53 0 +0.67(+0.09%)
Nov 17, 2011 750.87 759.61 732.82 738.86 0 -9.56(-1.28%)
Nov 16, 2011 746.78 767.42 743.50 748.42 0 -12.31(-1.62%)
Nov 15, 2011 751.29 767.55 744.75 760.74 0 -6.79(-0.88%)
Nov 14, 2011 771.94 781.98 760.71 767.52 0 -11.84(-1.52%)
Nov 11, 2011 777.38 787.34 768.62 779.37 0 +24.17(+3.20%)
Nov 10, 2011 752.77 765.87 740.17 755.19 0 +25.64(+3.51%)
Nov 09, 2011 776.58 760.55 722.77 729.56 0 -57.18(-7.27%)
Nov 08, 2011 773.19 792.48 766.48 786.73 0 +30.51(+4.03%)
Nov 07, 2011 663.01 767.03 737.58 756.22 0 -3.45(-0.45%)
Nov 04, 2011 757.92 774.22 742.85 759.68 0 -6.24(-0.82%)
Nov 03, 2011 750.60 769.35 732.09 765.92 0 +43.72(+6.05%)
Nov 02, 2011 715.15 730.86 708.05 722.20 0 +8.93(+1.25%)
Nov 01, 2011 712.30 731.46 700.74 713.27 0 -54.26(-7.07%)
Oct 31, 2011 783.84 789.88 762.97 767.54 0 -39.54(-4.90%)
Oct 28, 2011 812.82 825.12 798.69 807.08 0 -14.85(-1.81%)
Oct 27, 2011 804.65 836.35 786.61 821.93 0 +57.23(+7.48%)
Oct 26, 2011 771.49 776.57 746.05 764.70 0 +15.02(+2.00%)
Oct 25, 2011 667.52 766.82 744.88 749.68 0 -29.17(-3.75%)
Oct 24, 2011 743.95 782.43 744.20 778.85 0 +48.89(+6.70%)
Oct 21, 2011 737.08 744.91 720.06 729.96 0 -2.24(-0.31%)
Oct 20, 2011 739.25 746.61 711.56 732.20 0 +9.94(+1.38%)
Oct 19, 2011 640.04 747.16 717.23 722.26 0 -2.38(-0.33%)
Oct 18, 2011 687.67 728.66 683.08 724.64 0 +32.93(+4.76%)
Oct 17, 2011 627.93 719.89 687.49 691.71 0 -32.11(-4.44%)
Oct 14, 2011 732.95 744.76 719.05 723.82 0 +5.16(+0.72%)
Oct 13, 2011 619.85 728.01 689.20 718.66 0 +3.92(+0.55%)
Oct 12, 2011 698.26 731.55 694.95 714.74 0 +37.00(+5.46%)
Oct 11, 2011 673.76 683.46 666.57 677.74 0 -17.25(-2.48%)
Oct 10, 2011 686.54 705.70 683.34 694.99 0 +35.15(+5.33%)
Oct 07, 2011 680.99 686.10 650.55 659.84 0 -13.16(-1.95%)
Oct 06, 2011 675.18 680.03 653.88 673.00 0 +32.07(+5.00%)
Oct 05, 2011 628.32 647.03 618.34 640.93 0 +13.40(+2.14%)
Oct 04, 2011 591.16 630.53 574.74 627.52 0 +27.12(+4.52%)
Oct 03, 2011 631.36 644.06 597.73 600.41 0 -33.71(-5.32%)
Sep 30, 2011 651.43 659.24 630.50 634.12 0 -23.48(-3.57%)
Sep 29, 2011 671.02 680.73 650.37 657.60 0 +7.26(+1.12%)
Sep 28, 2011 585.16 680.30 647.74 650.34 0 -16.58(-2.49%)
Sep 27, 2011 679.73 687.50 661.49 666.92 0 +10.66(+1.63%)
Sep 26, 2011 642.54 658.43 626.12 656.25 0 +27.42(+4.36%)
Sep 23, 2011 609.26 632.72 606.30 628.83 0 +17.08(+2.79%)
Sep 22, 2011 621.83 636.64 605.51 611.75 0 -48.02(-7.28%)
Sep 21, 2011 686.16 693.22 658.21 659.77 0 -27.98(-4.07%)
Sep 20, 2011 708.94 719.07 684.82 687.75 0 -17.32(-2.46%)
Sep 19, 2011 710.39 716.94 696.88 705.07 0 -26.08(-3.57%)
Sep 16, 2011 743.18 748.74 726.33 731.16 0 -5.48(-0.74%)
Sep 15, 2011 738.81 743.28 722.77 736.63 0 +25.55(+3.59%)
Sep 14, 2011 703.23 718.37 691.68 711.08 0 +15.99(+2.30%)
Sep 13, 2011 683.32 699.63 678.10 695.09 0 +7.71(+1.12%)
Sep 12, 2011 682.41 691.99 665.77 687.38 0 -17.71(-2.51%)
Sep 09, 2011 725.92 730.94 697.83 705.09 0 -49.26(-6.53%)
Sep 08, 2011 756.56 768.17 747.93 754.34 0 -16.29(-2.11%)
Sep 07, 2011 752.23 776.46 750.07 770.64 0 +37.29(+5.09%)
Sep 06, 2011 709.67 741.85 706.31 733.34 0 -14.93(-1.99%)
Sep 02, 2011 748.27 748.27 748.27 0 -40.91(-5.18%)
Sep 01, 2011 798.06 814.52 785.38 789.18 0 -6.78(-0.85%)
Aug 31, 2011 798.90 814.60 789.61 795.96 0 +15.58(+2.00%)
Aug 30, 2011 774.22 787.37 763.57 780.38 0 +0.55(+0.07%)
Aug 29, 2011 753.02 784.29 751.48 779.83 0 +35.58(+4.78%)
Aug 26, 2011 731.92 749.03 722.29 744.25 0 +2.11(+0.28%)
Aug 25, 2011 764.64 775.00 738.00 742.14 0 -13.44(-1.78%)
Aug 24, 2011 736.49 759.65 734.30 755.58 0 +3.18(+0.42%)
Aug 23, 2011 721.93 755.39 715.44 752.40 0 +31.04(+4.30%)
Aug 22, 2011 738.84 748.00 715.67 721.36 0 +6.96(+0.97%)
Aug 19, 2011 722.39 741.70 712.26 714.40 0 -23.58(-3.19%)
Aug 18, 2011 750.29 756.91 723.98 737.98 0 -56.23(-7.08%)
Aug 17, 2011 800.36 816.37 790.33 794.20 0 +0.64(+0.08%)
Aug 16, 2011 782.78 799.21 775.55 793.56 0 +3.35(+0.42%)
Aug 15, 2011 768.90 795.05 766.63 790.21 0 +36.90(+4.90%)
Aug 12, 2011 760.34 771.75 740.32 753.31 0 +4.58(+0.61%)
Aug 11, 2011 708.70 759.13 703.20 748.73 0 +25.29(+3.50%)
Aug 10, 2011 757.59 757.93 717.51 723.44 0 -68.78(-8.68%)
Aug 09, 2011 768.61 798.53 743.42 792.23 0 +44.72(+5.98%)
Aug 08, 2011 768.68 779.71 723.95 747.51 0 -49.73(-6.24%)
Aug 05, 2011 811.32 819.77 770.42 797.24 0 +18.70(+2.40%)
Aug 04, 2011 811.42 815.83 775.76 778.54 0 -57.68(-6.90%)
Aug 03, 2011 841.17 849.29 812.16 836.22 0 +2.14(+0.26%)
Aug 02, 2011 856.98 866.98 832.69 834.08 0 -43.12(-4.92%)
Aug 01, 2011 908.11 913.62 864.36 877.20 0 -31.56(-3.47%)
Jul 29, 2011 881.98 915.63 881.21 908.76 0 +18.22(+2.05%)
Jul 28, 2011 909.87 921.19 887.04 890.54 0 -27.62(-3.01%)
Jul 27, 2011 928.32 931.66 915.97 918.16 0 -23.49(-2.49%)
Jul 26, 2011 943.67 947.20 932.22 941.65 0 -2.43(-0.26%)
Jul 25, 2011 940.73 957.14 937.03 944.08 0 -13.00(-1.36%)
Jul 22, 2011 959.44 962.49 943.21 957.07 0 -7.24(-0.75%)
Jul 21, 2011 954.67 970.89 949.96 964.31 0 +22.27(+2.36%)
Jul 20, 2011 948.31 956.04 935.28 942.04 0 +3.47(+0.37%)
Jul 19, 2011 937.84 950.76 930.83 938.58 0 +24.96(+2.73%)
Jul 18, 2011 924.85 928.01 905.01 913.61 0 -14.96(-1.61%)
Jul 15, 2011 932.80 940.36 924.20 928.57 0 -6.77(-0.72%)
Jul 14, 2011 952.64 957.75 929.96 935.35 0 -13.02(-1.37%)
Jul 13, 2011 944.83 964.56 940.51 948.36 0 +17.31(+1.86%)
Jul 12, 2011 836.42 946.25 924.85 931.05 0 -16.45(-1.74%)
Jul 11, 2011 947.96 957.30 934.02 947.50 0 -35.52(-3.61%)
Jul 08, 2011 980.63 988.36 973.83 983.01 0 -32.40(-3.19%)
Jul 07, 2011 1009 1020 1009 1015 0 +16.08(+1.61%)
Jul 06, 2011 999.42 1005 991.80 999.34 0 -16.02(-1.58%)
Jul 05, 2011 1020 1028 1008 1015 0 -26.59(-2.55%)
Jul 01, 2011 1042 1042 1042 0 +17.13(+1.67%)
Jun 30, 2011 1008 1036 1007 1025 0 +22.73(+2.27%)
Jun 29, 2011 984.73 1004 976.87 1002 0 +36.36(+3.76%)
Jun 28, 2011 877.70 968.17 954.82 965.73 0 +16.75(+1.76%)
Jun 27, 2011 868.38 955.56 937.23 948.99 0 +9.07(+0.97%)
Jun 24, 2011 947.82 953.89 933.12 939.91 0 -10.66(-1.12%)
Jun 23, 2011 859.88 953.44 925.10 950.57 0 -11.31(-1.18%)
Jun 22, 2011 883.73 976.38 958.42 961.88 0 -10.61(-1.09%)
Jun 21, 2011 954.99 976.50 953.54 972.49 0 +21.80(+2.29%)
Jun 20, 2011 946.12 951.40 943.71 950.68 0 +1.69(+0.18%)
Jun 17, 2011 951.64 958.71 939.69 949.00 0 +15.78(+1.69%)
Jun 16, 2011 924.60 948.81 924.05 933.22 0 +1.25(+0.13%)
Jun 15, 2011 942.00 948.60 924.38 931.97 0 -32.98(-3.42%)
Jun 14, 2011 951.14 970.74 951.23 964.95 0 +30.06(+3.22%)
Jun 13, 2011 940.93 952.16 931.53 934.88 0 +0.37(+0.04%)
Jun 10, 2011 965.81 969.51 929.36 934.51 0 -42.87(-4.39%)
Jun 09, 2011 972.84 986.78 967.43 977.39 0 +8.86(+0.91%)
Jun 08, 2011 978.11 984.17 966.38 968.53 0 -20.13(-2.04%)
Jun 07, 2011 989.13 999.62 984.84 988.66 0 +8.87(+0.91%)
Jun 06, 2011 985.02 993.67 977.06 979.79 0 -10.09(-1.02%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback