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

Companhia Siderurgica Nacional ADR (NY: SID )

2.240 +0.020 (+0.90%)
Official Closing Price Updated: 7:00 PM 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, 2013 2.793 2.808 2.737 2.788 15,743,935 -0.02(-0.73%)
Jan 30, 2013 2.824 2.849 2.783 2.808 15,199,693 -0.10(-3.53%)
Jan 29, 2013 2.916 2.934 2.865 2.911 8,326,534 +0.09(+3.09%)
Jan 28, 2013 2.880 2.896 2.803 2.824 10,405,540 -0.04(-1.43%)
Jan 25, 2013 2.916 2.937 2.839 2.865 7,279,184 -0.04(-1.41%)
Jan 24, 2013 2.978 2.993 2.849 2.906 13,354,798 -0.07(-2.25%)
Jan 23, 2013 3.003 3.032 2.962 2.973 6,624,577 -0.01(-0.34%)
Jan 22, 2013 2.942 3.003 2.937 2.983 10,737,820 -0.02(-0.68%)
Jan 18, 2013 2.993 3.024 2.978 3.003 12,860,309 -0.02(-0.68%)
Jan 17, 2013 3.006 3.029 2.978 3.024 10,243,709 -0.03(-0.84%)
Jan 16, 2013 3.091 3.114 3.039 3.050 12,106,864 -0.10(-3.26%)
Jan 15, 2013 3.116 3.163 3.096 3.152 6,633,061 -0.01(-0.16%)
Jan 14, 2013 3.193 3.209 3.137 3.158 6,940,697 +0.01(+0.33%)
Jan 11, 2013 3.142 3.168 3.116 3.147 10,878,902 -0.05(-1.45%)
Jan 10, 2013 3.186 3.224 3.152 3.193 7,945,013 +0.08(+2.47%)
Jan 09, 2013 3.098 3.142 3.070 3.116 7,150,656 +0.04(+1.34%)
Jan 08, 2013 3.137 3.152 3.034 3.075 12,472,723 -0.05(-1.64%)
Jan 07, 2013 3.060 3.147 3.060 3.127 8,795,607 +0.00(+0.00%)
Jan 04, 2013 3.101 3.132 3.050 3.127 12,488,288 -0.03(-0.98%)
Jan 03, 2013 3.122 3.229 3.106 3.158 10,075,644 +0.01(+0.35%)
Jan 02, 2013 3.139 3.157 2.970 3.147 15,207,272 +0.18(+5.95%)
Dec 31, 2012 2.833 2.990 2.813 2.970 5,406,355 +0.04(+1.20%)
Dec 28, 2012 2.904 2.975 2.876 2.934 8,812,541 +0.03(+1.04%)
Dec 27, 2012 2.894 2.909 2.849 2.904 8,637,452 +0.02(+0.61%)
Dec 26, 2012 2.833 2.909 2.833 2.886 15,268,808 +0.10(+3.53%)
Dec 24, 2012 2.960 2.960 2.758 2.788 3,113,564 +0.02(+0.55%)
Dec 21, 2012 2.803 2.841 2.768 2.773 18,882,318 -0.16(-5.34%)
Dec 20, 2012 2.950 2.955 2.884 2.929 7,903,882 +0.00(+0.00%)
Dec 19, 2012 2.904 3.000 2.884 2.929 12,763,140 +0.04(+1.22%)
Dec 18, 2012 2.828 2.924 2.808 2.894 14,975,588 +0.10(+3.62%)
Dec 17, 2012 2.768 2.813 2.763 2.793 6,780,979 +0.02(+0.73%)
Dec 14, 2012 2.773 2.808 2.735 2.773 7,707,321 +0.03(+1.10%)
Dec 13, 2012 2.788 2.839 2.727 2.743 9,328,148 -0.02(-0.55%)
Dec 12, 2012 2.796 2.823 2.732 2.758 15,234,985 +0.00(+0.00%)
Dec 11, 2012 2.768 2.813 2.743 2.758 17,709,948 +0.05(+1.68%)
Dec 10, 2012 2.634 2.722 2.606 2.712 12,613,495 +0.12(+4.78%)
Dec 07, 2012 2.576 2.636 2.566 2.589 14,894,046 +0.04(+1.49%)
Dec 06, 2012 2.500 2.566 2.485 2.551 9,910,553 +0.01(+0.20%)
Dec 05, 2012 2.505 2.568 2.467 2.546 18,330,466 +0.09(+3.48%)
Dec 04, 2012 2.475 2.500 2.445 2.460 10,655,919 +0.02(+0.84%)
Nov 30, 2012 2.561 2.591 2.379 2.440 24,935,836 -0.16(-6.03%)
Nov 29, 2012 2.535 2.631 2.520 2.596 22,323,544 +0.17(+6.86%)
Nov 28, 2012 2.399 2.440 2.379 2.429 10,177,408 +0.02(+0.63%)
Nov 27, 2012 2.485 2.493 2.379 2.414 14,290,711 -0.06(-2.55%)
Nov 26, 2012 2.510 2.515 2.440 2.477 17,318,754 -0.08(-3.06%)
Nov 23, 2012 2.505 2.556 2.495 2.556 7,503,476 +0.10(+3.90%)
Nov 21, 2012 2.465 2.490 2.419 2.460 12,625,418 +0.05(+2.10%)
Nov 20, 2012 2.414 2.440 2.389 2.409 7,326,341 -0.05(-1.95%)
Nov 19, 2012 2.465 2.495 2.407 2.457 15,534,897 +0.07(+3.07%)
Nov 16, 2012 2.424 2.429 2.338 2.384 15,450,638 -0.06(-2.48%)
Nov 15, 2012 2.505 2.525 2.404 2.445 7,985,107 -0.04(-1.43%)
Nov 14, 2012 2.591 2.591 2.460 2.480 14,643,206 -0.10(-3.73%)
Nov 13, 2012 2.601 2.621 2.561 2.576 13,133,499 -0.10(-3.59%)
Nov 12, 2012 2.687 2.697 2.652 2.672 6,553,640 -0.02(-0.56%)
Nov 09, 2012 2.722 2.743 2.672 2.687 21,861,742 -0.02(-0.56%)
Nov 08, 2012 2.788 2.833 2.692 2.702 20,957,046 -0.07(-2.37%)
Nov 07, 2012 2.879 2.889 2.763 2.768 16,268,054 -0.14(-4.70%)
Nov 06, 2012 2.839 2.940 2.823 2.904 18,286,058 +0.13(+4.55%)
Nov 05, 2012 2.798 2.833 2.763 2.778 8,726,639 -0.07(-2.48%)
Nov 02, 2012 3.068 3.172 2.808 2.849 10,414,177 -0.01(-0.35%)
Nov 01, 2012 2.743 2.889 2.727 2.859 16,991,034 +0.11(+4.04%)
Oct 31, 2012 2.788 2.813 2.732 2.748 9,075,572 +0.02(+0.74%)
Oct 26, 2012 2.773 2.727 2.727 2.727 11,393,163 -0.07(-2.35%)
Oct 25, 2012 2.823 2.833 2.753 2.793 16,465,207 +0.04(+1.47%)
Oct 24, 2012 2.839 2.864 2.743 2.753 12,583,899 -0.06(-1.98%)
Oct 23, 2012 2.808 2.854 2.788 2.808 11,924,308 -0.01(-0.18%)
Oct 19, 2012 2.919 2.924 2.778 2.813 10,492,318 -0.11(-3.63%)
Oct 18, 2012 2.854 2.934 2.851 2.919 15,087,013 +0.04(+1.40%)
Oct 17, 2012 2.869 2.909 2.833 2.879 19,308,930 +0.04(+1.42%)
Oct 16, 2012 2.844 2.914 2.798 2.839 19,301,516 +0.02(+0.72%)
Oct 15, 2012 2.732 2.828 2.682 2.818 11,464,510 +0.09(+3.14%)
Oct 12, 2012 2.738 2.783 2.687 2.732 7,625,121 -0.02(-0.55%)
Oct 11, 2012 2.717 2.773 2.710 2.748 11,891,105 +0.07(+2.64%)
Oct 10, 2012 2.735 2.763 2.647 2.677 13,134,305 -0.06(-2.03%)
Oct 09, 2012 2.801 2.844 2.727 2.732 14,130,616 -0.05(-1.81%)
Oct 08, 2012 2.717 2.803 2.707 2.783 12,315,592 +0.05(+1.66%)
Oct 05, 2012 2.813 2.828 2.722 2.738 10,910,971 -0.04(-1.27%)
Oct 04, 2012 2.748 2.798 2.707 2.773 14,826,262 +0.05(+1.86%)
Oct 03, 2012 2.788 2.788 2.677 2.722 18,363,370 -0.05(-1.82%)
Oct 02, 2012 2.869 2.874 2.743 2.773 22,571,038 -0.07(-2.31%)
Oct 01, 2012 2.869 2.940 2.833 2.839 12,139,806 -0.01(-0.18%)
Sep 28, 2012 2.854 2.874 2.778 2.844 19,574,318 -0.04(-1.40%)
Sep 27, 2012 2.960 2.990 2.854 2.884 16,879,290 -0.04(-1.38%)
Sep 26, 2012 2.828 2.960 2.788 2.924 21,488,910 +0.07(+2.30%)
Sep 25, 2012 3.046 3.061 2.839 2.859 32,642,834 -0.28(-8.86%)
Sep 24, 2012 3.157 3.197 3.091 3.137 11,187,870 -0.06(-1.74%)
Sep 21, 2012 3.278 3.283 3.177 3.192 17,778,560 -0.04(-1.10%)
Sep 20, 2012 3.192 3.258 3.142 3.227 16,035,078 +0.01(+0.16%)
Sep 19, 2012 3.313 3.313 3.197 3.222 21,554,912 -0.01(-0.16%)
Sep 18, 2012 3.303 3.323 3.182 3.227 19,082,522 -0.05(-1.54%)
Sep 17, 2012 3.359 3.399 3.232 3.278 28,970,368 -0.15(-4.28%)
Sep 14, 2012 3.424 3.647 3.298 3.424 39,603,008 +0.18(+5.61%)
Sep 13, 2012 2.970 3.273 2.894 3.243 30,157,504 +0.32(+11.07%)
Sep 12, 2012 2.934 2.965 2.803 2.919 13,496,977 +0.01(+0.17%)
Sep 11, 2012 2.763 2.919 2.753 2.914 13,771,852 +0.12(+4.34%)
Sep 10, 2012 2.783 2.854 2.776 2.793 17,178,476 -0.03(-1.07%)
Sep 07, 2012 2.636 2.889 2.626 2.823 18,470,274 +0.21(+7.92%)
Sep 06, 2012 2.609 2.672 2.566 2.616 16,404,867 +0.07(+2.57%)
Sep 05, 2012 2.470 2.556 2.429 2.551 18,985,512 +0.18(+7.68%)
Sep 04, 2012 2.452 2.460 2.354 2.369 12,670,272 -0.07(-2.70%)
Aug 31, 2012 2.470 2.475 2.366 2.434 17,095,592 +0.06(+2.55%)
Aug 30, 2012 2.434 2.445 2.369 2.374 9,300,580 -0.07(-2.69%)
Aug 29, 2012 2.541 2.551 2.419 2.440 13,332,117 -0.20(-7.47%)
Aug 27, 2012 2.677 2.697 2.626 2.636 9,156,433 -0.09(-3.33%)
Aug 24, 2012 2.788 2.803 2.687 2.727 17,459,440 -0.15(-5.10%)
Aug 23, 2012 2.975 2.980 2.836 2.874 22,128,810 +0.05(+1.79%)
Aug 22, 2012 2.773 2.839 2.717 2.823 12,573,421 +0.08(+2.76%)
Aug 21, 2012 2.788 2.844 2.717 2.748 7,833,722 +0.01(+0.18%)
Aug 20, 2012 2.657 2.753 2.621 2.743 10,433,426 +0.07(+2.65%)
Aug 17, 2012 2.717 2.732 2.642 2.672 7,901,595 -0.03(-1.12%)
Aug 16, 2012 2.642 2.732 2.601 2.702 11,520,841 +0.13(+5.11%)
Aug 15, 2012 2.601 2.601 2.470 2.571 13,574,576 -0.06(-2.12%)
Aug 14, 2012 2.732 2.743 2.591 2.626 12,589,805 -0.07(-2.44%)
Aug 13, 2012 2.692 2.717 2.626 2.692 8,713,706 -0.03(-1.11%)
Aug 10, 2012 2.697 2.753 2.672 2.722 13,050,262 -0.09(-3.23%)
Aug 09, 2012 2.833 2.849 2.743 2.813 9,254,905 +0.02(+0.72%)
Aug 08, 2012 2.763 2.854 2.748 2.793 9,414,054 +0.02(+0.55%)
Aug 07, 2012 2.894 2.899 2.758 2.778 12,540,596 -0.02(-0.72%)
Aug 06, 2012 2.682 2.823 2.634 2.798 16,830,984 +0.22(+8.63%)
Aug 03, 2012 2.510 2.586 2.500 2.576 10,378,521 +0.17(+7.14%)
Aug 02, 2012 2.465 2.520 2.399 2.404 8,946,121 -0.10(-4.03%)
Aug 01, 2012 2.576 2.606 2.495 2.505 9,350,044 -0.11(-4.25%)
Jul 31, 2012 2.515 2.626 2.510 2.616 18,259,882 +0.11(+4.23%)
Jul 30, 2012 2.495 2.525 2.394 2.510 12,187,067 +0.05(+2.05%)
Jul 27, 2012 2.364 2.525 2.333 2.460 16,331,886 +0.16(+6.80%)
Jul 26, 2012 2.338 2.343 2.237 2.303 10,305,514 +0.01(+0.22%)
Jul 25, 2012 2.419 2.419 2.288 2.298 14,060,504 -0.10(-4.01%)
Jul 24, 2012 2.434 2.465 2.359 2.394 11,721,369 -0.02(-0.63%)
Jul 23, 2012 2.412 2.424 2.359 2.409 9,581,293 -0.10(-3.83%)
Jul 20, 2012 2.546 2.576 2.485 2.505 11,941,850 -0.11(-4.25%)
Jul 19, 2012 2.626 2.652 2.596 2.616 13,383,432 +0.02(+0.78%)
Jul 18, 2012 2.586 2.636 2.571 2.596 10,491,241 +0.01(+0.39%)
Jul 17, 2012 2.631 2.652 2.561 2.586 11,862,873 -0.02(-0.78%)
Jul 16, 2012 2.662 2.672 2.601 2.606 9,621,570 -0.08(-2.82%)
Jul 13, 2012 2.687 2.722 2.621 2.682 15,085,639 +0.05(+1.72%)
Jul 12, 2012 2.596 2.667 2.551 2.636 11,678,083 -0.03(-1.14%)
Jul 11, 2012 2.697 2.748 2.621 2.667 10,668,632 -0.05(-1.86%)
Jul 10, 2012 2.909 2.909 2.707 2.717 12,908,104 -0.10(-3.41%)
Jul 09, 2012 2.985 3.020 2.798 2.813 12,369,519 -0.13(-4.46%)
Jul 06, 2012 3.000 3.000 2.919 2.945 8,500,025 -0.13(-4.11%)
Jul 05, 2012 3.137 3.147 3.035 3.071 12,500,680 -0.01(-0.33%)
Jul 03, 2012 2.985 3.086 2.960 3.081 7,972,725 +0.14(+4.63%)
Jul 02, 2012 2.879 2.950 2.869 2.945 9,453,187 +0.08(+2.82%)
Jun 29, 2012 2.783 2.874 2.738 2.864 15,262,177 +0.22(+8.21%)
Jun 28, 2012 2.647 2.682 2.601 2.647 8,826,438 -0.06(-2.06%)
Jun 27, 2012 2.732 2.755 2.664 2.702 9,304,619 -0.04(-1.29%)
Jun 26, 2012 2.707 2.778 2.662 2.738 7,621,420 +0.01(+0.37%)
Jun 25, 2012 2.788 2.803 2.697 2.727 9,167,718 -0.12(-4.26%)
Jun 22, 2012 2.940 2.945 2.844 2.849 12,587,867 -0.08(-2.59%)
Jun 21, 2012 3.056 3.061 2.924 2.924 10,460,426 -0.15(-4.93%)
Jun 20, 2012 3.041 3.106 3.020 3.076 10,834,158 +0.03(+1.00%)
Jun 19, 2012 2.919 3.066 2.909 3.046 14,893,911 +0.04(+1.17%)
Jun 18, 2012 3.041 3.056 2.970 3.010 14,428,909 -0.10(-3.25%)
Jun 15, 2012 3.101 3.131 3.066 3.111 7,937,130 +0.02(+0.49%)
Jun 14, 2012 3.061 3.116 3.030 3.096 5,679,877 +0.04(+1.32%)
Jun 13, 2012 3.030 3.096 3.025 3.056 9,786,425 -0.01(-0.33%)
Jun 12, 2012 3.071 3.091 3.030 3.066 7,942,856 +0.03(+0.83%)
Jun 11, 2012 3.212 3.212 3.035 3.041 7,894,948 -0.07(-2.27%)
Jun 08, 2012 3.142 3.152 3.081 3.111 11,291,788 -0.11(-3.45%)
Jun 07, 2012 3.253 3.318 3.212 3.222 11,317,647 +0.05(+1.59%)
Jun 06, 2012 3.167 3.197 3.089 3.172 16,471,226 +0.01(+0.32%)
Jun 05, 2012 3.182 3.232 3.131 3.162 8,924,323 +0.00(+0.00%)
Jun 04, 2012 3.167 3.202 3.126 3.162 10,975,634 +0.02(+0.64%)
Jun 01, 2012 3.182 3.238 3.137 3.142 11,344,562 -0.13(-4.01%)
May 31, 2012 3.263 3.283 3.192 3.273 14,038,962 -0.02(-0.46%)
May 30, 2012 3.258 3.303 3.243 3.288 10,514,016 -0.06(-1.66%)
May 29, 2012 3.379 3.387 3.293 3.344 11,697,725 +0.02(+0.61%)
May 25, 2012 3.283 3.364 3.273 3.323 8,800,513 +0.04(+1.23%)
May 24, 2012 3.323 3.331 3.212 3.283 9,704,158 -0.07(-1.96%)
May 23, 2012 3.369 3.374 3.212 3.349 11,967,945 -0.03(-0.75%)
May 22, 2012 3.414 3.495 3.339 3.374 14,859,478 -0.08(-2.20%)
May 21, 2012 3.288 3.455 3.288 3.450 15,846,647 +0.19(+5.73%)
May 18, 2012 3.359 3.384 3.227 3.263 15,773,222 -0.08(-2.27%)
May 17, 2012 3.440 3.460 3.283 3.339 11,235,352 -0.07(-1.93%)
May 16, 2012 3.561 3.581 3.399 3.404 16,514,091 -0.08(-2.18%)
May 15, 2012 3.591 3.631 3.475 3.480 10,284,519 -0.14(-3.77%)
May 14, 2012 3.626 3.687 3.571 3.616 11,584,807 -0.15(-4.02%)
May 11, 2012 3.773 3.909 3.763 3.768 10,194,968 -0.16(-3.99%)
May 10, 2012 3.929 4.015 3.914 3.924 8,530,652 +0.04(+1.04%)
May 09, 2012 3.828 3.924 3.798 3.884 14,779,829 -0.04(-1.10%)
May 08, 2012 3.966 3.975 3.860 3.927 14,356,967 -0.11(-2.74%)
May 07, 2012 4.057 4.091 4.014 4.038 12,117,432 -0.05(-1.29%)
May 04, 2012 4.201 4.220 4.071 4.091 11,862,521 -0.13(-3.19%)
May 03, 2012 4.292 4.302 4.192 4.225 6,908,636 -0.04(-1.01%)
May 02, 2012 4.273 4.288 4.216 4.268 7,451,170 -0.04(-0.89%)
May 01, 2012 4.288 4.360 4.264 4.307 3,574,160 +0.02(+0.45%)
Apr 30, 2012 4.360 4.365 4.259 4.288 5,686,942 -0.04(-0.89%)
Apr 27, 2012 4.317 4.341 4.264 4.326 6,666,172 +0.03(+0.67%)
Apr 26, 2012 4.278 4.331 4.232 4.297 5,990,723 -0.02(-0.45%)
Apr 25, 2012 4.355 4.393 4.259 4.317 8,942,405 +0.07(+1.58%)
Apr 24, 2012 4.216 4.278 4.211 4.249 6,218,911 +0.00(+0.11%)
Apr 23, 2012 4.244 4.264 4.163 4.244 11,592,286 -0.11(-2.54%)
Apr 20, 2012 4.360 4.417 4.321 4.355 6,099,019 +0.02(+0.44%)
Apr 19, 2012 4.398 4.422 4.283 4.336 5,989,930 -0.10(-2.17%)
Apr 18, 2012 4.345 4.441 4.345 4.432 8,373,292 +0.03(+0.66%)
Apr 17, 2012 4.360 4.451 4.326 4.403 7,970,572 +0.08(+1.89%)
Apr 16, 2012 4.408 4.437 4.268 4.321 11,364,237 -0.06(-1.32%)
Apr 13, 2012 4.437 4.446 4.309 4.379 7,835,890 -0.11(-2.46%)
Apr 12, 2012 4.326 4.504 4.319 4.490 11,186,415 +0.13(+2.98%)
Apr 11, 2012 4.422 4.432 4.341 4.360 7,398,807 +0.00(+0.11%)
Apr 10, 2012 4.374 4.417 4.288 4.355 11,519,165 -0.07(-1.63%)
Apr 09, 2012 4.374 4.456 4.360 4.427 8,010,428 -0.02(-0.43%)
Apr 05, 2012 4.427 4.542 4.389 4.446 8,044,825 +0.02(+0.54%)
Apr 04, 2012 4.437 4.467 4.408 4.422 13,099,475 -0.12(-2.75%)
Apr 03, 2012 4.658 4.677 4.494 4.547 8,974,091 -0.08(-1.77%)
Apr 02, 2012 4.509 4.658 4.499 4.629 7,727,983 +0.08(+1.80%)
Mar 30, 2012 4.653 4.663 4.499 4.547 10,052,238 -0.05(-1.05%)
Mar 29, 2012 4.485 4.600 4.456 4.595 10,789,663 +0.02(+0.42%)
Mar 28, 2012 4.696 4.701 4.542 4.576 13,612,869 -0.16(-3.35%)
Mar 27, 2012 4.821 4.855 4.725 4.735 8,640,301 -0.12(-2.48%)
Mar 26, 2012 4.893 4.898 4.812 4.855 6,064,364 +0.05(+1.10%)
Mar 23, 2012 4.744 4.836 4.711 4.802 9,132,978 +0.03(+0.71%)
Mar 22, 2012 4.807 4.836 4.715 4.768 11,988,029 -0.14(-2.84%)
Mar 21, 2012 5.028 5.042 4.879 4.908 19,230,130 -0.18(-3.50%)
Mar 20, 2012 5.033 5.086 4.956 5.086 8,237,624 -0.05(-1.03%)
Mar 19, 2012 5.134 5.225 5.114 5.138 9,723,521 -0.02(-0.37%)
Mar 16, 2012 5.158 5.191 5.134 5.158 8,946,589 +0.02(+0.37%)
Mar 15, 2012 5.124 5.199 5.086 5.138 11,052,241 +0.07(+1.42%)
Mar 14, 2012 4.970 5.119 4.961 5.066 14,168,291 +0.07(+1.44%)
Mar 13, 2012 4.768 4.994 4.749 4.994 12,042,738 +0.24(+4.95%)
Mar 12, 2012 4.735 4.821 4.725 4.759 8,038,320 -0.06(-1.30%)
Mar 09, 2012 4.792 4.879 4.778 4.821 11,019,988 -0.02(-0.40%)
Mar 08, 2012 4.812 4.864 4.749 4.840 9,235,535 +0.12(+2.65%)
Mar 07, 2012 4.749 4.754 4.643 4.715 14,138,696 -0.05(-1.11%)
Mar 06, 2012 4.840 4.850 4.715 4.768 16,217,174 -0.20(-4.06%)
Mar 05, 2012 5.114 5.124 4.961 4.970 15,076,793 -0.10(-1.99%)
Mar 02, 2012 5.033 5.090 4.999 5.071 10,405,007 +0.04(+0.86%)
Mar 01, 2012 4.917 5.052 4.908 5.028 12,571,144 +0.12(+2.35%)
Feb 29, 2012 5.023 5.086 4.913 4.913 11,880,254 -0.07(-1.45%)
Feb 28, 2012 4.927 4.999 4.893 4.985 8,647,952 +0.06(+1.27%)
Feb 27, 2012 4.893 4.946 4.869 4.922 5,543,703 -0.05(-0.97%)
Feb 24, 2012 4.961 4.999 4.941 4.970 6,313,845 +0.01(+0.19%)
Feb 23, 2012 4.994 4.999 4.905 4.961 7,249,735 -0.02(-0.39%)
Feb 22, 2012 5.004 5.038 4.951 4.980 11,343,983 -0.01(-0.29%)
Feb 21, 2012 5.004 5.038 4.956 4.994 6,918,451 +0.07(+1.37%)
Feb 17, 2012 4.980 4.980 4.884 4.927 8,261,110 -0.00(-0.10%)
Feb 16, 2012 4.807 4.941 4.792 4.932 13,147,692 +0.08(+1.58%)
Feb 15, 2012 4.908 4.944 4.816 4.855 14,911,860 -0.16(-3.16%)
Feb 14, 2012 5.076 5.090 4.956 5.014 10,323,835 -0.05(-1.04%)
Feb 13, 2012 5.076 5.100 5.028 5.066 13,455,143 +0.07(+1.44%)
Feb 10, 2012 5.071 5.071 4.956 4.994 13,987,666 -0.16(-3.08%)
Feb 09, 2012 5.119 5.182 5.076 5.153 14,022,700 +0.01(+0.19%)
Feb 08, 2012 5.215 5.268 5.124 5.143 13,541,866 -0.08(-1.56%)
Feb 07, 2012 5.196 5.239 5.110 5.225 14,518,979 +0.02(+0.37%)
Feb 06, 2012 5.182 5.220 5.138 5.206 9,486,543 -0.02(-0.46%)
Feb 03, 2012 5.153 5.283 5.114 5.230 13,469,650 +0.14(+2.74%)
Feb 02, 2012 5.129 5.148 5.047 5.090 17,421,904 -0.07(-1.40%)
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.