Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.235 +0.015 (+0.68%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 2024 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 (%)
Jan 31, 2005 1.445 1.489 1.436 1.482 13,291,386 +0.06(+4.38%)
Jan 28, 2005 1.418 1.428 1.397 1.420 6,797,383 -0.00(-0.15%)
Jan 27, 2005 1.431 1.451 1.395 1.422 17,138,316 -0.06(-3.76%)
Jan 26, 2005 1.471 1.483 1.438 1.477 11,565,391 +0.01(+0.85%)
Jan 25, 2005 1.463 1.504 1.459 1.465 6,450,271 +0.02(+1.06%)
Jan 24, 2005 1.440 1.456 1.417 1.450 9,560,614 +0.04(+3.12%)
Jan 21, 2005 1.343 1.406 1.330 1.406 8,627,238 +0.07(+5.26%)
Jan 20, 2005 1.339 1.339 1.314 1.335 9,236,734 -0.03(-1.88%)
Jan 19, 2005 1.381 1.384 1.357 1.361 4,079,250 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.361 1.376 7,958,979 -0.06(-4.37%)
Jan 14, 2005 1.352 1.441 1.352 1.439 15,417,789 +0.07(+5.42%)
Jan 13, 2005 1.332 1.376 1.332 1.365 8,457,782 +0.05(+3.44%)
Jan 12, 2005 1.283 1.324 1.255 1.319 6,306,780 +0.05(+3.62%)
Jan 11, 2005 1.281 1.294 1.266 1.273 9,500,485 -0.01(-0.63%)
Jan 10, 2005 1.245 1.287 1.245 1.281 6,612,895 +0.03(+2.46%)
Jan 07, 2005 1.258 1.278 1.242 1.251 8,116,136 +0.01(+0.83%)
Jan 06, 2005 1.247 1.262 1.218 1.240 10,049,851 +0.00(+0.00%)
Jan 05, 2005 1.240 1.271 1.232 1.240 7,512,106 -0.03(-2.31%)
Jan 04, 2005 1.309 1.317 1.257 1.270 10,470,759 -0.05(-4.14%)
Jan 03, 2005 1.409 1.409 1.321 1.324 5,527,828 -0.07(-5.33%)
Dec 31, 2004 1.377 1.402 1.376 1.399 1,674,064 +0.02(+1.54%)
Dec 30, 2004 1.390 1.390 1.362 1.378 5,115,120 -0.01(-0.89%)
Dec 29, 2004 1.373 1.390 1.373 1.390 4,016,387 +0.01(+1.06%)
Dec 28, 2004 1.356 1.383 1.354 1.376 4,993,494 +0.02(+1.51%)
Dec 27, 2004 1.368 1.380 1.354 1.355 2,327,290 -0.01(-0.43%)
Dec 23, 2004 1.340 1.361 1.336 1.361 1,946,014 +0.00(+0.16%)
Dec 22, 2004 1.354 1.371 1.346 1.359 3,647,410 -0.01(-0.70%)
Dec 21, 2004 1.368 1.375 1.362 1.368 2,876,657 +0.02(+1.14%)
Dec 20, 2004 1.354 1.367 1.348 1.353 3,104,876 -0.01(-0.54%)
Dec 17, 2004 1.360 1.371 1.350 1.360 3,958,990 +0.01(+1.03%)
Dec 16, 2004 1.355 1.355 1.338 1.346 5,464,965 -0.00(-0.27%)
Dec 15, 2004 1.322 1.352 1.322 1.350 4,625,883 +0.05(+3.65%)
Dec 14, 2004 1.303 1.311 1.291 1.303 5,417,135 +0.01(+0.85%)
Dec 13, 2004 1.248 1.294 1.248 1.292 7,472,475 +0.04(+3.22%)
Dec 10, 2004 1.244 1.254 1.239 1.251 3,165,006 +0.02(+1.36%)
Dec 09, 2004 1.266 1.266 1.203 1.234 7,584,535 -0.02(-1.80%)
Dec 08, 2004 1.273 1.273 1.186 1.257 11,723,915 -0.02(-1.88%)
Dec 07, 2004 1.334 1.334 1.253 1.281 12,866,378 -0.06(-4.37%)
Dec 06, 2004 1.373 1.380 1.339 1.340 7,819,587 -0.03(-2.50%)
Dec 03, 2004 1.377 1.389 1.364 1.374 8,181,732 +0.05(+3.99%)
Dec 02, 2004 1.358 1.368 1.321 1.322 7,979,478 -0.04(-2.64%)
Dec 01, 2004 1.416 1.420 1.354 1.357 17,447,164 -0.02(-1.28%)
Nov 30, 2004 1.368 1.395 1.360 1.375 22,610,114 +0.03(+2.12%)
Nov 29, 2004 1.387 1.387 1.334 1.346 10,357,332 -0.02(-1.55%)
Nov 26, 2004 1.328 1.382 1.328 1.368 5,388,436 +0.09(+6.86%)
Nov 24, 2004 1.272 1.291 1.272 1.280 6,764,585 +0.03(+2.76%)
Nov 23, 2004 1.244 1.259 1.241 1.245 12,620,394 +0.01(+0.65%)
Nov 22, 2004 1.210 1.244 1.202 1.237 6,334,112 +0.04(+3.68%)
Nov 19, 2004 1.218 1.226 1.190 1.193 3,490,252 -0.03(-2.51%)
Nov 18, 2004 1.231 1.242 1.196 1.224 4,027,320 -0.01(-0.54%)
Nov 17, 2004 1.222 1.243 1.221 1.231 4,568,487 +0.04(+3.13%)
Nov 16, 2004 1.200 1.208 1.191 1.193 3,227,869 -0.00(-0.18%)
Nov 15, 2004 1.199 1.200 1.172 1.196 4,215,908 +0.00(+0.06%)
Nov 12, 2004 1.146 1.201 1.146 1.195 6,077,194 +0.05(+4.81%)
Nov 11, 2004 1.117 1.142 1.115 1.140 4,235,040 +0.01(+0.58%)
Nov 10, 2004 1.121 1.140 1.117 1.133 4,866,402 +0.02(+2.04%)
Nov 09, 2004 1.098 1.120 1.096 1.111 11,397,302 +0.01(+0.53%)
Nov 08, 2004 1.119 1.119 1.087 1.105 9,049,512 -0.03(-2.27%)
Nov 05, 2004 1.149 1.149 1.117 1.131 4,329,335 -0.02(-1.97%)
Nov 04, 2004 1.134 1.163 1.127 1.153 6,860,246 +0.03(+2.34%)
Nov 03, 2004 1.125 1.140 1.122 1.127 10,616,983 +0.02(+1.72%)
Nov 02, 2004 1.091 1.115 1.091 1.108 5,910,471 +0.02(+1.54%)
Nov 01, 2004 1.079 1.099 1.068 1.091 5,153,384 +0.01(+1.08%)
Oct 29, 2004 1.054 1.081 1.054 1.079 4,787,140 +0.03(+2.79%)
Oct 28, 2004 1.046 1.056 1.037 1.050 4,776,207 -0.02(-1.78%)
Oct 27, 2004 1.060 1.094 1.052 1.069 7,953,513 +0.02(+2.17%)
Oct 26, 2004 1.009 1.049 0.9996 1.046 7,316,685 +0.04(+4.15%)
Oct 25, 2004 1.006 1.015 0.9930 1.005 8,981,183 -0.01(-0.87%)
Oct 22, 2004 1.061 1.068 1.009 1.013 9,059,078 -0.02(-2.40%)
Oct 21, 2004 1.032 1.060 1.030 1.038 10,022,519 +0.02(+1.57%)
Oct 20, 2004 1.024 1.041 1.004 1.022 13,525,071 -0.01(-1.41%)
Oct 19, 2004 1.079 1.093 1.035 1.037 15,221,001 -0.04(-4.13%)
Oct 18, 2004 1.101 1.101 1.062 1.082 5,585,224 -0.02(-1.73%)
Oct 15, 2004 1.098 1.123 1.098 1.101 8,855,458 +0.03(+3.01%)
Oct 14, 2004 1.095 1.098 1.065 1.068 12,281,481 -0.06(-5.13%)
Oct 13, 2004 1.163 1.163 1.105 1.126 12,132,523 -0.04(-3.27%)
Oct 12, 2004 1.185 1.186 1.155 1.164 1,958,313 -0.02(-1.79%)
Oct 11, 2004 1.183 1.218 1.177 1.185 3,397,325 +0.00(+0.19%)
Oct 08, 2004 1.222 1.222 1.182 1.183 4,747,509 -0.02(-1.88%)
Oct 07, 2004 1.208 1.223 1.196 1.206 4,358,033 -0.00(-0.06%)
Oct 06, 2004 1.204 1.227 1.194 1.207 5,612,556 +0.00(+0.12%)
Oct 05, 2004 1.187 1.214 1.178 1.205 12,975,705 +0.03(+2.30%)
Oct 04, 2004 1.153 1.180 1.153 1.178 7,125,363 +0.04(+3.27%)
Oct 01, 2004 1.154 1.154 1.133 1.141 5,162,950 +0.00(+0.39%)
Sep 30, 2004 1.105 1.149 1.105 1.136 9,106,909 +0.02(+1.57%)
Sep 29, 2004 1.118 1.121 1.100 1.119 4,573,953 +0.00(+0.07%)
Sep 28, 2004 1.049 1.122 1.041 1.118 5,505,962 +0.07(+6.63%)
Sep 27, 2004 1.061 1.071 1.047 1.049 4,020,487 -0.04(-3.24%)
Sep 24, 2004 1.098 1.101 1.076 1.084 6,570,531 -0.00(-0.07%)
Sep 23, 2004 1.114 1.114 1.083 1.084 5,813,444 -0.01(-1.13%)
Sep 22, 2004 1.129 1.129 1.087 1.097 7,080,266 -0.03(-2.91%)
Sep 21, 2004 1.136 1.147 1.120 1.130 3,648,776 +0.01(+0.78%)
Sep 20, 2004 1.155 1.156 1.121 1.121 2,187,899 -0.02(-2.11%)
Sep 17, 2004 1.139 1.146 1.131 1.145 3,356,327 +0.01(+0.64%)
Sep 16, 2004 1.122 1.139 1.116 1.138 2,086,772 +0.02(+1.43%)
Sep 15, 2004 1.120 1.133 1.111 1.122 2,125,036 +0.01(+0.92%)
Sep 14, 2004 1.094 1.123 1.090 1.112 3,650,143 +0.02(+1.61%)
Sep 13, 2004 1.114 1.130 1.093 1.094 2,621,106 -0.02(-1.58%)
Sep 10, 2004 1.112 1.131 1.096 1.112 9,315,996 -0.01(-0.72%)
Sep 09, 2004 1.133 1.143 1.094 1.120 8,725,632 -0.01(-0.65%)
Sep 08, 2004 1.153 1.158 1.125 1.127 3,887,928 -0.02(-1.41%)
Sep 07, 2004 1.151 1.153 1.137 1.143 3,360,427 -0.00(-0.19%)
Sep 03, 2004 1.145 1.151 1.138 1.145 4,196,776 +0.00(+0.32%)
Sep 02, 2004 1.116 1.144 1.108 1.142 4,132,546 +0.02(+2.16%)
Sep 01, 2004 1.134 1.141 1.108 1.117 4,710,611 -0.02(-1.36%)
Aug 31, 2004 1.125 1.133 1.120 1.133 4,004,088 +0.04(+3.20%)
Aug 30, 2004 1.087 1.108 1.079 1.098 3,587,280 +0.01(+1.01%)
Aug 27, 2004 1.068 1.095 1.068 1.087 2,040,308 +0.03(+2.41%)
Aug 26, 2004 1.084 1.084 1.061 1.061 2,569,176 -0.03(-2.88%)
Aug 25, 2004 1.090 1.105 1.068 1.093 2,697,634 +0.01(+1.36%)
Aug 24, 2004 1.109 1.114 1.076 1.078 4,962,062 -0.02(-1.73%)
Aug 23, 2004 1.122 1.133 1.085 1.097 4,375,798 -0.02(-1.64%)
Aug 20, 2004 1.115 1.131 1.110 1.115 5,955,568 +0.01(+1.06%)
Aug 19, 2004 1.122 1.137 1.098 1.103 6,782,351 -0.01(-0.46%)
Aug 18, 2004 1.073 1.120 1.072 1.109 5,277,743 +0.03(+2.43%)
Aug 17, 2004 1.083 1.097 1.068 1.082 3,348,128 +0.01(+1.16%)
Aug 16, 2004 1.047 1.072 1.043 1.070 3,313,963 +0.03(+2.74%)
Aug 13, 2004 1.046 1.057 1.038 1.041 4,911,499 -0.01(-0.49%)
Aug 12, 2004 1.057 1.068 1.035 1.046 4,810,372 +0.01(+0.49%)
Aug 11, 2004 1.048 1.060 1.032 1.041 7,178,660 -0.01(-1.32%)
Aug 10, 2004 1.054 1.061 1.037 1.055 4,355,300 +0.02(+1.48%)
Aug 09, 2004 1.054 1.065 1.038 1.040 4,382,631 -0.03(-2.74%)
Aug 06, 2004 1.024 1.071 1.024 1.069 4,978,461 +0.03(+3.11%)
Aug 05, 2004 1.089 1.090 1.026 1.037 5,719,149 -0.06(-5.28%)
Aug 04, 2004 1.098 1.105 1.087 1.095 7,732,126 -0.00(-0.27%)
Aug 03, 2004 1.082 1.102 1.080 1.098 7,625,533 +0.02(+1.76%)
Aug 02, 2004 1.053 1.079 1.038 1.079 4,091,549 +0.02(+1.65%)
Jul 30, 2004 1.043 1.061 1.039 1.061 4,024,586 +0.03(+2.47%)
Jul 29, 2004 1.037 1.046 1.015 1.035 5,773,813 -0.00(-0.35%)
Jul 28, 2004 1.017 1.039 1.003 1.039 7,874,251 +0.04(+3.65%)
Jul 27, 2004 0.9696 1.006 0.9696 1.002 4,040,985 +0.05(+4.98%)
Jul 26, 2004 1.010 1.010 0.9513 0.9549 4,694,212 -0.02(-2.47%)
Jul 23, 2004 0.9805 1.009 0.9666 0.9791 4,017,753 -0.01(-1.25%)
Jul 22, 2004 0.9732 0.9959 0.9732 0.9915 7,253,822 -0.00(-0.29%)
Jul 21, 2004 1.032 1.046 0.9816 0.9945 6,601,962 -0.04(-3.69%)
Jul 20, 2004 1.013 1.041 1.001 1.032 6,537,733 +0.02(+1.88%)
Jul 19, 2004 1.013 1.024 1.004 1.013 5,848,975 -0.02(-1.84%)
Jul 16, 2004 1.039 1.044 1.030 1.032 5,217,613 +0.01(+0.86%)
Jul 15, 2004 1.041 1.050 1.019 1.024 7,372,715 +0.01(+0.79%)
Jul 14, 2004 0.9820 1.034 0.9754 1.016 16,396,262 +0.03(+3.43%)
Jul 13, 2004 0.9520 0.9820 0.9513 0.9820 10,278,070 +0.03(+3.15%)
Jul 12, 2004 0.9440 0.9557 0.9330 0.9520 9,310,530 +0.01(+0.85%)
Jul 09, 2004 0.9125 0.9476 0.9037 0.9440 7,203,258 +0.03(+3.12%)
Jul 08, 2004 0.9118 0.9235 0.9015 0.9154 7,167,727 +0.00(+0.40%)
Jul 07, 2004 0.9154 0.9183 0.8891 0.9118 5,059,090 +0.00(+0.16%)
Jul 06, 2004 0.9366 0.9366 0.9001 0.9103 5,720,516 -0.01(-1.35%)
Jul 02, 2004 0.9052 0.9293 0.9052 0.9227 6,675,757 +0.03(+3.62%)
Jul 01, 2004 0.8891 0.8971 0.8810 0.8905 4,822,671 +0.00(+0.08%)
Jun 30, 2004 0.8854 0.8942 0.8569 0.8898 12,273,281 +0.01(+0.58%)
Jun 29, 2004 0.8466 0.8847 0.8466 0.8847 8,658,670 +0.05(+5.59%)
Jun 28, 2004 0.8744 0.8752 0.8232 0.8379 4,554,821 -0.02(-2.80%)
Jun 25, 2004 0.8540 0.8744 0.8525 0.8620 7,445,144 +0.01(+1.46%)
Jun 24, 2004 0.8430 0.8583 0.8415 0.8496 3,990,422 +0.02(+3.02%)
Jun 23, 2004 0.7991 0.8320 0.7874 0.8247 7,815,488 +0.03(+3.58%)
Jun 22, 2004 0.8049 0.8232 0.7793 0.7961 5,567,459 -0.00(-0.18%)
Jun 21, 2004 0.8327 0.8488 0.7969 0.7976 4,057,384 -0.02(-2.68%)
Jun 18, 2004 0.8342 0.8474 0.8137 0.8196 3,328,996 +0.00(+0.09%)
Jun 17, 2004 0.8466 0.8627 0.8181 0.8188 4,543,888 -0.03(-3.37%)
Jun 16, 2004 0.8305 0.8518 0.8086 0.8474 11,652,853 +0.02(+2.03%)
Jun 15, 2004 0.8342 0.8452 0.8196 0.8305 6,003,399 +0.01(+1.34%)
Jun 14, 2004 0.8466 0.8474 0.8152 0.8196 8,649,103 -0.04(-4.44%)
Jun 10, 2004 0.8503 0.8627 0.8437 0.8576 1,659,031 -0.03(-3.22%)
Jun 08, 2004 0.8882 0.8882 0.8719 0.8862 6,636,127 -0.01(-1.46%)
Jun 07, 2004 0.8891 0.8993 0.8841 0.8993 7,308,485 +0.03(+3.06%)
Jun 04, 2004 0.8644 0.8730 0.8558 0.8726 6,455,738 +0.03(+3.31%)
Jun 03, 2004 0.8525 0.8552 0.8324 0.8446 9,341,961 -0.01(-0.82%)
Jun 02, 2004 0.8551 0.8673 0.8415 0.8516 13,611,166 +0.01(+1.53%)
Jun 01, 2004 0.8479 0.8587 0.8208 0.8388 10,899,866 -0.01(-1.63%)
May 28, 2004 0.8561 0.8598 0.8415 0.8527 6,739,987 +0.00(+0.26%)
May 27, 2004 0.8278 0.8635 0.8232 0.8505 17,432,132 +0.03(+3.47%)
May 26, 2004 0.8287 0.8320 0.8058 0.8219 8,483,747 -0.01(-0.79%)
May 25, 2004 0.8141 0.8320 0.8068 0.8285 8,505,612 +0.02(+1.89%)
May 24, 2004 0.8269 0.8269 0.7994 0.8132 6,144,157 +0.02(+2.73%)
May 21, 2004 0.7830 0.8079 0.7777 0.7916 11,041,990 +0.01(+1.64%)
May 20, 2004 0.8049 0.8150 0.7575 0.7788 15,289,330 -0.03(-3.12%)
May 19, 2004 0.8095 0.8397 0.7969 0.8038 28,293,734 +0.04(+4.59%)
May 18, 2004 0.7350 0.7811 0.7226 0.7685 23,264,708 +0.06(+8.52%)
May 17, 2004 0.6970 0.7131 0.6897 0.7082 10,867,068 -0.01(-1.93%)
May 14, 2004 0.7281 0.7500 0.7213 0.7221 14,103,136 -0.00(-0.35%)
May 13, 2004 0.7043 0.7436 0.7043 0.7246 15,272,931 -0.00(-0.23%)
May 12, 2004 0.7528 0.7592 0.6915 0.7263 19,886,516 -0.03(-4.50%)
May 11, 2004 0.7272 0.7645 0.7191 0.7605 36,761,080 +0.07(+9.39%)
May 10, 2004 0.7363 0.7396 0.6809 0.6952 45,326,824 -0.08(-10.10%)
May 07, 2004 0.7866 0.8049 0.7638 0.7733 26,129,066 -0.06(-7.00%)
May 06, 2004 0.8644 0.8671 0.8260 0.8315 11,796,344 -0.06(-6.58%)
May 05, 2004 0.9010 0.9028 0.8726 0.8900 10,265,771 +0.00(+0.31%)
May 04, 2004 0.8626 0.8984 0.8598 0.8872 22,133,178 +0.05(+5.90%)
May 03, 2004 0.8326 0.8452 0.8113 0.8379 27,730,702 -0.03(-2.95%)
Apr 30, 2004 0.8955 0.9057 0.8629 0.8633 20,121,568 -0.08(-8.55%)
Apr 29, 2004 0.9952 1.012 0.9379 0.9440 24,084,658 -0.06(-6.39%)
Apr 28, 2004 1.080 1.080 1.006 1.008 29,452,596 -0.06(-5.79%)
Apr 27, 2004 1.076 1.086 1.063 1.070 8,926,520 -0.00(-0.15%)
Apr 26, 2004 1.093 1.094 1.056 1.072 9,883,128 +0.00(+0.43%)
Apr 23, 2004 1.045 1.078 1.043 1.067 14,573,241 +0.04(+4.27%)
Apr 22, 2004 1.006 1.030 0.9970 1.024 16,295,135 +0.02(+1.75%)
Apr 21, 2004 1.042 1.042 0.9842 1.006 14,431,116 -0.04(-3.68%)
Apr 20, 2004 1.070 1.080 1.045 1.045 17,710,916 -0.04(-4.10%)
Apr 19, 2004 1.113 1.115 1.082 1.089 12,802,149 -0.03(-2.39%)
Apr 16, 2004 1.123 1.131 1.110 1.116 17,333,738 -0.01(-0.65%)
Apr 15, 2004 1.170 1.170 1.102 1.123 19,842,784 -0.06(-5.03%)
Apr 14, 2004 1.185 1.192 1.177 1.183 8,358,021 -0.02(-1.96%)
Apr 13, 2004 1.243 1.246 1.206 1.206 7,565,403 -0.03(-2.25%)
Apr 12, 2004 1.240 1.241 1.221 1.234 3,930,292 -0.00(-0.06%)
Apr 08, 2004 1.264 1.264 1.231 1.235 5,679,518 -0.02(-1.53%)
Apr 07, 2004 1.281 1.281 1.253 1.254 4,176,277 -0.04(-2.90%)
Apr 06, 2004 1.299 1.300 1.272 1.292 10,533,621 -0.01(-0.84%)
Apr 05, 2004 1.287 1.303 1.283 1.303 4,050,551 +0.02(+1.21%)
Apr 02, 2004 1.281 1.294 1.280 1.287 8,270,560 +0.02(+1.74%)
Apr 01, 2004 1.266 1.279 1.265 1.265 5,061,823 +0.02(+1.39%)
Mar 31, 2004 1.247 1.256 1.238 1.248 4,307,469 +0.01(+1.17%)
Mar 30, 2004 1.217 1.240 1.217 1.233 4,088,816 +0.02(+1.60%)
Mar 29, 2004 1.212 1.230 1.208 1.214 5,827,109 +0.01(+1.07%)
Mar 26, 2004 1.189 1.214 1.185 1.201 7,516,206 +0.04(+3.40%)
Mar 25, 2004 1.153 1.186 1.151 1.161 7,647,398 +0.02(+1.98%)
Mar 24, 2004 1.116 1.150 1.109 1.139 8,937,452 -0.00(-0.35%)
Mar 23, 2004 1.164 1.166 1.139 1.143 6,193,354 -0.01(-1.28%)
Mar 22, 2004 1.189 1.191 1.148 1.158 6,832,914 -0.05(-4.11%)
Mar 19, 2004 1.213 1.233 1.198 1.207 8,161,233 +0.01(+0.43%)
Mar 18, 2004 1.178 1.206 1.169 1.202 6,390,142 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.176 1.187 6,144,157 +0.01(+1.12%)
Mar 16, 2004 1.176 1.189 1.165 1.174 7,527,139 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.163 1.167 10,216,574 -0.04(-3.70%)
Mar 12, 2004 1.175 1.213 1.149 1.212 11,954,868 +0.07(+6.22%)
Mar 11, 2004 1.213 1.235 1.140 1.141 21,963,722 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.203 1.203 18,853,378 -0.12(-8.87%)
Mar 09, 2004 1.263 1.331 1.215 1.320 24,543,830 +0.05(+4.11%)
Mar 08, 2004 1.307 1.315 1.244 1.268 12,332,045 -0.02(-1.32%)
Mar 05, 2004 1.238 1.291 1.237 1.285 10,457,093 +0.04(+3.42%)
Mar 04, 2004 1.255 1.281 1.237 1.242 12,523,366 -0.00(-0.06%)
Mar 03, 2004 1.198 1.243 1.193 1.243 14,983,215 +0.05(+4.22%)
Mar 02, 2004 1.180 1.207 1.176 1.193 8,675,069 +0.00(+0.22%)
Mar 01, 2004 1.205 1.210 1.171 1.190 7,893,383 +0.02(+1.97%)
Feb 27, 2004 1.130 1.178 1.130 1.167 11,676,085 +0.06(+5.45%)
Feb 26, 2004 1.102 1.112 1.083 1.107 9,921,392 +0.00(+0.33%)
Feb 25, 2004 1.074 1.115 1.070 1.103 6,903,977 +0.03(+2.64%)
Feb 24, 2004 1.059 1.075 1.058 1.075 1,705,495 +0.02(+1.47%)
Feb 23, 2004 1.074 1.079 1.054 1.059 2,470,782 -0.02(-1.53%)
Feb 20, 2004 1.028 1.080 1.020 1.076 11,987,666 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.070 1.070 7,702,061 -0.06(-5.20%)
Feb 18, 2004 1.125 1.152 1.116 1.129 15,934,357 +0.00(+0.18%)
Feb 17, 2004 1.116 1.130 1.103 1.127 12,386,708 +0.04(+4.05%)
Feb 13, 2004 1.091 1.095 1.054 1.083 11,741,681 +0.02(+2.09%)
Feb 12, 2004 1.076 1.093 1.061 1.061 9,008,515 -0.03(-3.01%)
Feb 11, 2004 1.034 1.097 1.030 1.094 6,931,308 +0.05(+5.10%)
Feb 10, 2004 1.046 1.046 1.027 1.041 4,602,651 +0.01(+0.55%)
Feb 09, 2004 1.020 1.045 1.020 1.035 13,463,575 +0.03(+2.89%)
Feb 06, 2004 0.9467 1.009 0.9458 1.006 13,846,218 +0.02(+2.38%)
Feb 05, 2004 1.016 1.024 0.9751 0.9827 9,085,043 -0.04(-3.73%)
Feb 04, 2004 1.059 1.079 1.014 1.021 11,009,192 -0.04(-3.63%)
Feb 03, 2004 1.019 1.066 1.018 1.059 13,857,151 +0.06(+6.22%)
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.