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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2004 0.9982 1.050 0.9982 1.021 15,444,036 +0.02(+2.01%)
Jan 29, 2004 1.045 1.045 0.9793 1.001 25,299,374 -0.06(-5.85%)
Jan 28, 2004 1.127 1.127 1.062 1.064 9,319,959 -0.06(-5.68%)
Jan 27, 2004 1.087 1.140 1.060 1.128 20,366,242 +0.05(+4.23%)
Jan 26, 2004 1.073 1.089 1.051 1.082 6,266,116 +0.02(+1.62%)
Jan 23, 2004 1.067 1.076 1.058 1.065 5,353,787 -0.00(-0.12%)
Jan 22, 2004 1.074 1.084 1.053 1.066 7,899,567 -0.02(-2.00%)
Jan 21, 2004 1.048 1.088 1.040 1.088 5,943,796 +0.02(+2.06%)
Jan 20, 2004 1.087 1.092 1.065 1.066 10,046,545 +0.01(+0.80%)
Jan 16, 2004 1.042 1.064 1.041 1.057 9,401,905 +0.02(+2.03%)
Jan 15, 2004 1.067 1.080 1.030 1.036 14,602,727 -0.02(-1.91%)
Jan 14, 2004 1.043 1.080 1.014 1.056 21,311,350 +0.01(+1.16%)
Jan 13, 2004 1.117 1.126 1.044 1.044 20,524,670 -0.08(-7.10%)
Jan 12, 2004 1.158 1.198 1.119 1.124 24,294,174 -0.03(-2.52%)
Jan 09, 2004 1.104 1.162 1.104 1.153 13,624,841 +0.05(+4.60%)
Jan 08, 2004 1.069 1.108 1.069 1.103 7,041,868 +0.03(+2.34%)
Jan 07, 2004 1.098 1.114 1.074 1.077 9,795,245 -0.02(-1.52%)
Jan 06, 2004 1.105 1.122 1.094 1.094 8,216,424 -0.02(-1.40%)
Jan 05, 2004 1.062 1.111 1.060 1.109 16,929,986 +0.10(+10.20%)
Jan 02, 2004 0.9766 1.012 0.9742 1.007 4,599,886 +0.03(+2.61%)
Dec 31, 2003 0.9813 0.9958 0.9762 0.9811 1,611,599 -0.00(-0.02%)
Dec 30, 2003 1.005 1.021 0.9800 0.9813 8,522,355 -0.03(-2.90%)
Dec 29, 2003 0.9683 1.018 0.9641 1.011 11,920,370 +0.06(+6.28%)
Dec 26, 2003 0.9354 0.9509 0.9335 0.9509 49,129,188 +0.03(+3.03%)
Dec 24, 2003 0.9171 0.9231 0.9171 0.9229 568,156 +0.01(+0.66%)
Dec 23, 2003 0.9398 0.9595 0.9086 0.9169 11,800,183 -0.01(-1.01%)
Dec 22, 2003 0.8847 0.9262 0.8935 0.9262 6,850,662 +0.04(+4.70%)
Dec 19, 2003 0.8849 0.8849 0.8750 0.8847 7,604,562 -0.00(-0.02%)
Dec 18, 2003 0.8402 0.8832 0.8376 0.8849 7,812,158 +0.03(+3.56%)
Dec 17, 2003 0.8482 0.8548 0.8473 0.8545 3,971,635 +0.01(+0.63%)
Dec 16, 2003 0.8501 0.8567 0.8448 0.8492 6,653,992 -0.00(-0.24%)
Dec 15, 2003 0.8757 0.8805 0.8484 0.8512 9,893,579 -0.02(-2.21%)
Dec 12, 2003 0.8623 0.8704 0.8557 0.8704 8,833,748 -0.01(-0.98%)
Dec 11, 2003 0.8658 0.8801 0.8638 0.8790 4,009,877 +0.02(+1.87%)
Dec 10, 2003 0.8728 0.8784 0.8612 0.8629 10,237,752 -0.02(-2.42%)
Dec 09, 2003 0.8823 0.8914 0.8766 0.8843 7,697,434 +0.01(+1.28%)
Dec 08, 2003 0.8444 0.8812 0.8444 0.8731 26,473,930 +0.04(+4.31%)
Dec 05, 2003 0.8135 0.8420 0.8133 0.8371 9,500,240 +0.03(+4.19%)
Dec 04, 2003 0.8201 0.8201 0.7920 0.8034 5,730,737 -0.03(-3.05%)
Dec 03, 2003 0.8466 0.8477 0.8257 0.8287 7,271,316 -0.03(-3.89%)
Dec 02, 2003 0.8477 0.8622 0.8477 0.8622 8,008,828 +0.01(+1.29%)
Dec 01, 2003 0.8457 0.8517 0.8420 0.8512 4,730,999 +0.03(+3.36%)
Nov 28, 2003 0.8076 0.8237 0.8076 0.8235 3,982,561 +0.05(+5.86%)
Nov 26, 2003 0.7737 0.7780 0.7686 0.7780 4,091,822 -0.00(-0.12%)
Nov 25, 2003 0.7611 0.7851 0.7598 0.7789 13,564,748 +0.02(+2.78%)
Nov 24, 2003 0.7593 0.7624 0.7509 0.7578 6,063,983 -0.00(-0.19%)
Nov 21, 2003 0.7596 0.7596 0.7556 0.7593 4,687,295 +0.00(+0.22%)
Nov 20, 2003 0.7587 0.7633 0.7587 0.7576 7,298,632 +0.01(+1.30%)
Nov 19, 2003 0.7560 0.7560 0.7441 0.7479 7,762,991 -0.02(-2.48%)
Nov 18, 2003 0.7953 0.7953 0.7615 0.7670 4,075,433 -0.01(-1.64%)
Nov 17, 2003 0.7919 0.7920 0.7798 0.7798 7,735,675 -0.02(-1.89%)
Nov 14, 2003 0.7889 0.8001 0.7889 0.7948 4,457,847 +0.03(+3.41%)
Nov 13, 2003 0.7725 0.7770 0.7582 0.7686 5,528,604 +0.01(+1.79%)
Nov 12, 2003 0.7461 0.7553 0.7461 0.7551 1,939,382 +0.02(+3.13%)
Nov 11, 2003 0.7163 0.7390 0.7163 0.7322 4,561,645 +0.02(+2.09%)
Nov 10, 2003 0.7359 0.7185 0.7111 0.7172 8,200,034 -0.02(-2.54%)
Nov 07, 2003 0.7415 0.7441 0.7322 0.7359 9,227,088 -0.01(-1.59%)
Nov 06, 2003 0.7521 0.7521 0.7390 0.7478 7,200,297 -0.01(-1.73%)
Nov 05, 2003 0.7825 0.7836 0.7542 0.7609 6,681,307 -0.02(-3.17%)
Nov 04, 2003 0.7825 0.7836 0.7805 0.7858 3,550,981 +0.00(+0.30%)
Nov 03, 2003 0.7551 0.7838 0.7688 0.7834 2,903,610 +0.03(+3.76%)
Oct 31, 2003 0.7613 0.7613 0.7478 0.7551 5,965,648 -0.01(-0.84%)
Oct 30, 2003 0.7496 0.7596 0.7496 0.7615 11,434,159 +0.01(+1.46%)
Oct 29, 2003 0.7569 0.7635 0.7423 0.7505 7,762,991 -0.01(-1.01%)
Oct 28, 2003 0.7375 0.7587 0.7432 0.7582 4,517,940 +0.02(+2.80%)
Oct 27, 2003 0.7386 0.7408 0.7307 0.7375 2,726,060 +0.00(+0.27%)
Oct 24, 2003 0.7362 0.7370 0.7240 0.7355 6,102,224 -0.00(-0.17%)
Oct 23, 2003 0.7294 0.7423 0.7294 0.7368 7,080,110 -0.02(-2.52%)
Oct 22, 2003 0.7642 0.7642 0.7505 0.7558 2,523,928 -0.01(-1.10%)
Oct 21, 2003 0.7853 0.7906 0.7633 0.7642 3,534,592 -0.00(-0.12%)
Oct 20, 2003 0.7633 0.7670 0.7587 0.7651 5,266,378 +0.01(+0.97%)
Oct 17, 2003 0.7523 0.7714 0.7505 0.7578 3,988,024 +0.00(+0.39%)
Oct 16, 2003 0.7505 0.7505 0.7487 0.7549 2,824,395 +0.01(+1.20%)
Oct 15, 2003 0.7560 0.7567 0.7450 0.7459 6,604,824 -0.01(-1.81%)
Oct 14, 2003 0.7510 0.7596 0.7468 0.7596 7,719,286 +0.01(+1.27%)
Oct 13, 2003 0.7412 0.7542 0.7404 0.7501 8,254,665 +0.01(+1.21%)
Oct 10, 2003 0.7423 0.7468 0.7393 0.7412 7,615,488 -0.01(-1.24%)
Oct 09, 2003 0.7322 0.7659 0.7322 0.7505 30,549,364 -0.02(-2.94%)
Oct 08, 2003 0.7626 0.7972 0.7697 0.7732 8,473,187 +0.01(+1.39%)
Oct 07, 2003 0.7360 0.7683 0.7377 0.7626 11,456,011 +0.03(+3.61%)
Oct 06, 2003 0.7137 0.7450 0.7137 0.7360 7,610,025 +0.02(+3.10%)
Oct 03, 2003 0.7011 0.7139 0.6989 0.7139 7,631,877 +0.03(+4.00%)
Oct 02, 2003 0.6842 0.6976 0.6842 0.6864 4,326,734 +0.02(+2.32%)
Oct 01, 2003 0.6659 0.6791 0.6645 0.6709 4,009,877 +0.02(+3.18%)
Sep 30, 2003 0.6280 0.6608 0.6416 0.6502 10,166,732 +0.02(+3.53%)
Sep 29, 2003 0.6041 0.6306 0.6041 0.6280 2,168,830 +0.03(+4.25%)
Sep 26, 2003 0.5988 0.6150 0.5949 0.6024 2,360,036 +0.01(+1.26%)
Sep 25, 2003 0.6203 0.6203 0.5911 0.5949 5,413,880 -0.03(-4.38%)
Sep 24, 2003 0.6355 0.6425 0.6207 0.6222 4,982,299 -0.02(-2.80%)
Sep 23, 2003 0.6462 0.6462 0.6366 0.6401 2,414,667 -0.01(-0.82%)
Sep 22, 2003 0.6451 0.6480 0.6425 0.6454 3,485,424 -0.01(-2.08%)
Sep 19, 2003 0.6626 0.6654 0.6579 0.6592 2,370,962 -0.01(-1.07%)
Sep 18, 2003 0.6560 0.6754 0.6560 0.6663 6,752,327 +0.02(+3.44%)
Sep 17, 2003 0.6339 0.6425 0.6324 0.6441 3,414,404 +0.02(+3.50%)
Sep 16, 2003 0.6291 0.6291 0.6224 0.6224 4,403,216 -0.01(-1.11%)
Sep 15, 2003 0.6370 0.6434 0.6286 0.6293 6,621,214 -0.01(-1.77%)
Sep 12, 2003 0.6233 0.6517 0.6209 0.6407 4,665,443 +0.02(+3.70%)
Sep 11, 2003 0.6114 0.6224 0.6114 0.6178 11,723,700 +0.02(+2.58%)
Sep 10, 2003 0.6044 0.6068 0.5986 0.6022 20,781,434 +0.01(+0.92%)
Sep 09, 2003 0.6059 0.6132 0.5967 0.5967 3,676,631 -0.03(-5.23%)
Sep 08, 2003 0.6608 0.6637 0.6280 0.6297 8,686,246 -0.02(-2.63%)
Sep 05, 2003 0.6571 0.6571 0.6392 0.6467 5,867,313 -0.00(-0.76%)
Sep 04, 2003 0.6443 0.6672 0.6443 0.6517 9,565,797 +0.01(+2.09%)
Sep 03, 2003 0.6187 0.6465 0.6187 0.6383 4,987,762 +0.03(+4.56%)
Sep 02, 2003 0.6123 0.6132 0.6041 0.6105 4,785,630 -0.00(-0.45%)
Aug 29, 2003 0.5940 0.6152 0.5912 0.6132 6,812,420 +0.02(+2.92%)
Aug 28, 2003 0.5905 0.5977 0.5720 0.5958 9,533,018 +0.00(+0.71%)
Aug 27, 2003 0.6106 0.6106 0.5766 0.5916 9,341,812 -0.02(-2.88%)
Aug 26, 2003 0.5980 0.6160 0.5980 0.6092 2,616,800 +0.01(+2.27%)
Aug 25, 2003 0.5905 0.6041 0.5905 0.5956 5,069,708 +0.01(+1.66%)
Aug 22, 2003 0.5803 0.5887 0.5768 0.5859 7,686,508 +0.01(+0.98%)
Aug 21, 2003 0.5466 0.5812 0.5466 0.5803 10,756,741 +0.03(+6.20%)
Aug 20, 2003 0.5327 0.5491 0.5301 0.5464 5,293,693 +0.01(+2.02%)
Aug 19, 2003 0.5336 0.5391 0.5336 0.5356 8,566,059 +0.01(+1.42%)
Aug 18, 2003 0.5457 0.5458 0.5272 0.5281 2,933,656 -0.01(-1.70%)
Aug 15, 2003 0.5272 0.5383 0.5235 0.5372 1,136,313 +0.01(+1.56%)
Aug 14, 2003 0.5199 0.5290 0.5144 0.5290 5,370,176 +0.00(+0.10%)
Aug 13, 2003 0.5162 0.5308 0.5125 0.5285 8,910,231 +0.01(+2.38%)
Aug 12, 2003 0.5125 0.5235 0.5107 0.5162 11,330,361 +0.01(+2.06%)
Aug 11, 2003 0.4920 0.5058 0.4906 0.5058 4,610,812 +0.01(+2.75%)
Aug 08, 2003 0.4931 0.4933 0.4897 0.4922 8,380,315 -0.00(-0.19%)
Aug 07, 2003 0.4633 0.4942 0.4633 0.4931 8,396,704 +0.03(+6.44%)
Aug 06, 2003 0.4713 0.4713 0.4580 0.4633 9,030,418 -0.00(-0.78%)
Aug 05, 2003 0.4613 0.4724 0.4613 0.4670 6,522,879 +0.00(+0.83%)
Aug 04, 2003 0.4750 0.4750 0.4578 0.4631 10,101,175 -0.03(-5.42%)
Aug 01, 2003 0.4929 0.4929 0.4882 0.4897 11,046,283 -0.01(-1.80%)
Jul 31, 2003 0.4832 0.4986 0.4832 0.4986 7,205,760 +0.02(+4.57%)
Jul 30, 2003 0.4887 0.4887 0.4741 0.4768 4,703,684 -0.01(-2.43%)
Jul 29, 2003 0.4897 0.4919 0.4869 0.4887 10,822,298 -0.00(-0.74%)
Jul 28, 2003 0.4814 0.4924 0.4814 0.4924 12,002,316 +0.01(+2.09%)
Jul 25, 2003 0.4818 0.4842 0.4805 0.4823 11,313,972 +0.00(+0.84%)
Jul 24, 2003 0.4730 0.4789 0.4686 0.4783 6,686,770 +0.01(+1.51%)
Jul 23, 2003 0.4778 0.4805 0.4668 0.4712 3,250,513 -0.00(-1.00%)
Jul 22, 2003 0.4732 0.4781 0.4732 0.4759 2,791,617 +0.00(+0.39%)
Jul 21, 2003 0.4576 0.4757 0.4574 0.4741 4,195,620 +0.02(+3.60%)
Jul 18, 2003 0.4576 0.4613 0.4554 0.4576 3,922,468 +0.00(+0.00%)
Jul 17, 2003 0.4530 0.4604 0.4523 0.4576 3,026,528 +0.00(+1.01%)
Jul 16, 2003 0.4554 0.4554 0.4439 0.4530 994,274 -0.00(-1.00%)
Jul 15, 2003 0.4648 0.4648 0.4545 0.4576 6,621,214 -0.01(-1.19%)
Jul 14, 2003 0.4605 0.4649 0.4604 0.4631 8,079,847 +0.00(+0.28%)
Jul 11, 2003 0.4704 0.4717 0.4613 0.4618 2,682,356 -0.01(-1.91%)
Jul 10, 2003 0.4538 0.4708 0.4521 0.4708 2,655,041 +0.00(+0.63%)
Jul 09, 2003 0.4613 0.4686 0.4613 0.4679 1,174,555 +0.00(+1.03%)
Jul 08, 2003 0.4461 0.4631 0.4461 0.4631 2,797,080 +0.01(+2.97%)
Jul 07, 2003 0.4494 0.4497 0.4457 0.4497 3,310,607 +0.00(+0.70%)
Jul 03, 2003 0.4476 0.4476 0.4448 0.4466 2,250,775 -0.00(-0.57%)
Jul 02, 2003 0.4433 0.4530 0.4421 0.4492 3,354,311 +0.01(+1.53%)
Jul 01, 2003 0.4512 0.4512 0.4402 0.4424 2,228,923 -0.01(-2.58%)
Jun 30, 2003 0.4439 0.4565 0.4433 0.4541 3,572,833 +0.01(+1.27%)
Jun 27, 2003 0.4311 0.4529 0.4311 0.4485 6,222,411 +0.02(+4.26%)
Jun 26, 2003 0.4192 0.4302 0.4163 0.4302 3,359,774 +0.01(+2.93%)
Jun 25, 2003 0.4150 0.4234 0.4146 0.4179 5,659,717 +0.01(+1.60%)
Jun 24, 2003 0.4210 0.4247 0.4100 0.4113 3,141,252 -0.01(-1.66%)
Jun 23, 2003 0.4210 0.4210 0.4109 0.4183 6,681,307 -0.01(-1.38%)
Jun 20, 2003 0.4195 0.4241 0.4137 0.4241 6,402,692 -0.01(-1.32%)
Jun 19, 2003 0.4265 0.4316 0.4249 0.4298 2,529,391 +0.00(+0.77%)
Jun 18, 2003 0.4303 0.4340 0.4161 0.4265 6,435,470 -0.01(-1.40%)
Jun 17, 2003 0.4267 0.4338 0.4247 0.4325 3,944,320 +0.01(+1.85%)
Jun 16, 2003 0.4164 0.4267 0.4131 0.4247 4,375,901 +0.01(+1.98%)
Jun 13, 2003 0.4027 0.4173 0.4012 0.4164 10,756,741 +0.01(+2.48%)
Jun 12, 2003 0.3945 0.4064 0.3881 0.4064 6,244,263 +0.01(+2.07%)
Jun 11, 2003 0.3917 0.4027 0.3877 0.3981 5,293,693 +0.00(+0.93%)
Jun 10, 2003 0.3954 0.4009 0.3936 0.3945 4,479,699 +0.00(+0.00%)
Jun 09, 2003 0.3870 0.3979 0.3853 0.3945 8,210,961 +0.01(+2.13%)
Jun 06, 2003 0.4027 0.4027 0.3862 0.3862 4,528,866 -0.01(-1.63%)
Jun 05, 2003 0.3707 0.3965 0.3696 0.3926 11,111,839 +0.02(+6.19%)
Jun 04, 2003 0.3610 0.3749 0.3610 0.3698 6,080,372 +0.01(+4.12%)
Jun 03, 2003 0.3441 0.3551 0.3441 0.3551 7,260,390 +0.01(+3.47%)
Jun 02, 2003 0.3524 0.3524 0.3412 0.3432 2,103,273 -0.01(-1.57%)
May 30, 2003 0.3487 0.3500 0.3423 0.3487 5,408,417 -0.00(-1.30%)
May 29, 2003 0.3513 0.3569 0.3511 0.3533 7,418,819 +0.01(+1.85%)
May 28, 2003 0.3478 0.3480 0.3465 0.3469 11,182,859 -0.00(-0.26%)
May 27, 2003 0.3396 0.3478 0.3370 0.3478 27,091,254 -0.01(-2.56%)
May 23, 2003 0.3569 0.3588 0.3524 0.3569 4,348,586 -0.00(-0.26%)
May 22, 2003 0.3560 0.3601 0.3536 0.3579 14,182,072 -0.00(-0.20%)
May 21, 2003 0.3474 0.3597 0.3434 0.3586 6,479,174 +0.02(+5.27%)
May 20, 2003 0.3344 0.3423 0.3344 0.3407 8,369,389 +0.01(+2.25%)
May 19, 2003 0.3377 0.3386 0.3315 0.3331 3,709,409 -0.01(-3.96%)
May 16, 2003 0.3458 0.3469 0.3331 0.3469 11,494,252 +0.00(+0.53%)
May 15, 2003 0.3652 0.3670 0.3441 0.3450 7,724,749 -0.02(-5.56%)
May 14, 2003 0.3698 0.3698 0.3641 0.3654 3,944,320 -0.01(-1.43%)
May 13, 2003 0.3798 0.3835 0.3703 0.3707 9,319,959 -0.01(-1.89%)
May 12, 2003 0.3789 0.3789 0.3743 0.3778 3,660,242 -0.00(-1.24%)
May 09, 2003 0.3879 0.3915 0.3778 0.3826 3,785,892 -0.00(-0.62%)
May 08, 2003 0.3817 0.3901 0.3815 0.3850 4,239,325 +0.00(+0.19%)
May 07, 2003 0.3643 0.3844 0.3643 0.3842 6,468,248 +0.02(+6.71%)
May 06, 2003 0.3588 0.3637 0.3569 0.3601 5,517,678 +0.00(+0.77%)
May 05, 2003 0.3661 0.3698 0.3560 0.3573 8,429,483 -0.01(-1.91%)
May 02, 2003 0.3597 0.3698 0.3597 0.3643 8,139,941 +0.01(+2.31%)
May 01, 2003 0.3505 0.3615 0.3505 0.3560 1,431,318 -0.07(-15.47%)
Apr 30, 2003 0.4283 0.4336 0.4212 0.4212 7,768,454 -0.00(-0.78%)
Apr 29, 2003 0.4256 0.4296 0.4241 0.4245 14,242,166 +0.01(+1.49%)
Apr 28, 2003 0.4034 0.4201 0.4009 0.4183 6,063,983 +0.02(+3.86%)
Apr 25, 2003 0.3970 0.4040 0.3937 0.4027 7,823,084 +0.01(+2.56%)
Apr 24, 2003 0.4011 0.4091 0.3926 0.3926 14,138,368 -0.01(-1.33%)
Apr 23, 2003 0.3923 0.4001 0.3903 0.3979 7,369,651 +0.01(+1.97%)
Apr 22, 2003 0.3917 0.3943 0.3864 0.3903 3,561,907 -0.01(-2.87%)
Apr 21, 2003 0.4036 0.4036 0.3990 0.4018 584,546 +0.00(+0.00%)
Apr 17, 2003 0.3963 0.4018 0.3925 0.4018 10,314,234 +0.01(+2.81%)
Apr 16, 2003 0.3976 0.3976 0.3820 0.3908 14,635,505 -0.01(-1.43%)
Apr 15, 2003 0.3936 0.3976 0.3864 0.3965 4,730,999 +0.00(+0.79%)
Apr 14, 2003 0.3844 0.3936 0.3826 0.3934 2,223,460 +0.01(+3.07%)
Apr 11, 2003 0.3807 0.3881 0.3807 0.3817 8,828,285 +0.00(+1.21%)
Apr 10, 2003 0.3723 0.3807 0.3707 0.3771 8,576,985 +0.00(+1.33%)
Apr 09, 2003 0.3643 0.3826 0.3643 0.3721 6,517,416 +0.01(+2.52%)
Apr 08, 2003 0.3606 0.3692 0.3569 0.3630 5,042,393 +0.01(+1.43%)
Apr 07, 2003 0.3698 0.3701 0.3569 0.3579 5,616,013 -0.00(-1.01%)
Apr 04, 2003 0.3643 0.3643 0.3551 0.3615 5,140,728 -0.00(-0.95%)
Apr 03, 2003 0.3608 0.3652 0.3580 0.3650 3,671,168 +0.00(+1.22%)
Apr 02, 2003 0.3524 0.3732 0.3522 0.3606 56,564,396 +0.01(+3.14%)
Apr 01, 2003 0.3533 0.3551 0.3423 0.3496 47,167,956 -0.00(-0.52%)
Mar 31, 2003 0.3663 0.3679 0.3504 0.3515 15,892,006 -0.01(-2.78%)
Mar 28, 2003 0.3460 0.3637 0.3460 0.3615 8,582,448 +0.01(+3.40%)
Mar 27, 2003 0.3450 0.3518 0.3414 0.3496 13,302,521 -0.00(-1.19%)
Mar 26, 2003 0.3606 0.3606 0.3478 0.3538 7,003,627 +0.00(+0.78%)
Mar 25, 2003 0.3339 0.3551 0.3293 0.3511 15,159,958 +0.02(+5.15%)
Mar 24, 2003 0.3392 0.3392 0.3313 0.3339 8,566,059 -0.01(-3.64%)
Mar 21, 2003 0.3346 0.3516 0.3346 0.3465 4,343,123 +0.02(+5.23%)
Mar 20, 2003 0.3185 0.3295 0.3176 0.3293 5,670,643 +0.01(+3.27%)
Mar 19, 2003 0.3169 0.3209 0.3150 0.3189 3,021,065 +0.00(+0.69%)
Mar 18, 2003 0.3174 0.3203 0.3158 0.3167 3,725,798 +0.00(+0.93%)
Mar 17, 2003 0.3075 0.3158 0.3073 0.3137 6,785,105 +0.01(+2.02%)
Mar 14, 2003 0.3108 0.3108 0.3050 0.3075 4,774,703 -0.00(-0.59%)
Mar 13, 2003 0.3185 0.3185 0.3068 0.3094 9,953,673 -0.01(-2.03%)
Mar 12, 2003 0.3112 0.3158 0.3075 0.3158 12,035,094 +0.01(+2.37%)
Mar 11, 2003 0.2980 0.3103 0.2980 0.3084 4,632,664 +0.01(+3.50%)
Mar 10, 2003 0.2991 0.2993 0.2958 0.2980 3,813,207 -0.01(-2.51%)
Mar 07, 2003 0.3020 0.3094 0.3020 0.3057 5,091,560 -0.00(-1.30%)
Mar 06, 2003 0.3083 0.3130 0.3070 0.3097 10,609,239 +0.00(+1.62%)
Mar 05, 2003 0.3081 0.3083 0.3048 0.3048 5,943,796 -0.00(-1.07%)
Mar 04, 2003 0.3176 0.3176 0.3081 0.3081 890,476 -0.00(-1.58%)
Mar 03, 2003 0.3141 0.3167 0.3130 0.3130 808,531 -0.00(-0.29%)
Feb 28, 2003 0.3240 0.3240 0.3130 0.3139 40,940,080 -0.01(-3.65%)
Feb 27, 2003 0.3167 0.3260 0.3167 0.3258 5,435,732 +0.01(+2.59%)
Feb 26, 2003 0.3075 0.3194 0.3075 0.3176 4,905,817 +0.01(+4.52%)
Feb 25, 2003 0.3020 0.3048 0.2980 0.3039 5,539,530 -0.00(-0.48%)
Feb 24, 2003 0.3042 0.3075 0.2938 0.3053 15,788,208 +0.00(+0.79%)
Feb 21, 2003 0.3277 0.3286 0.3024 0.3029 13,914,383 -0.03(-8.82%)
Feb 20, 2003 0.3236 0.3359 0.3236 0.3322 8,505,965 +0.01(+2.66%)
Feb 19, 2003 0.3267 0.3291 0.3229 0.3236 3,310,607 -0.00(-0.95%)
Feb 18, 2003 0.3196 0.3293 0.3196 0.3267 2,010,401 +0.02(+5.31%)
Feb 14, 2003 0.3000 0.3103 0.2910 0.3103 6,856,125 +0.00(+1.50%)
Feb 13, 2003 0.3112 0.3147 0.3020 0.3057 10,734,889 -0.02(-5.92%)
Feb 12, 2003 0.3341 0.3394 0.3249 0.3249 8,238,276 -0.01(-3.11%)
Feb 11, 2003 0.3277 0.3359 0.3277 0.3353 7,708,360 +0.02(+5.53%)
Feb 10, 2003 0.3086 0.3203 0.3086 0.3178 4,250,251 +0.01(+2.72%)
Feb 07, 2003 0.3167 0.3176 0.3090 0.3094 7,828,547 -0.01(-2.09%)
Feb 06, 2003 0.3094 0.3167 0.3075 0.3159 5,184,432 +0.00(+0.76%)
Feb 05, 2003 0.3020 0.3158 0.3020 0.3136 4,179,231 +0.01(+4.39%)
Feb 04, 2003 0.3011 0.3039 0.2984 0.3004 5,998,426 -0.01(-3.01%)
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.