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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 3.011 3.048 2.986 3.044 3,009,042 +0.08(+2.79%)
Jan 30, 2023 2.986 3.011 2.953 2.961 3,334,672 +0.01(+0.28%)
Jan 27, 2023 3.011 3.027 2.945 2.953 3,269,799 -0.09(-2.99%)
Jan 26, 2023 2.936 3.044 2.916 3.044 4,327,487 +0.14(+4.84%)
Jan 25, 2023 2.837 2.918 2.829 2.903 4,811,638 +0.03(+1.15%)
Jan 24, 2023 2.854 2.870 2.812 2.870 3,083,985 -0.01(-0.29%)
Jan 23, 2023 2.870 2.928 2.858 2.879 3,897,749 +0.03(+1.16%)
Jan 20, 2023 2.845 2.870 2.829 2.845 2,677,944 +0.07(+2.69%)
Jan 19, 2023 2.788 2.808 2.717 2.771 1,803,101 +0.00(+0.00%)
Jan 18, 2023 2.821 2.854 2.771 2.771 3,697,604 +0.03(+1.21%)
Jan 17, 2023 2.754 2.771 2.688 2.738 2,429,659 -0.02(-0.90%)
Jan 13, 2023 2.754 2.779 2.730 2.763 2,343,840 -0.01(-0.30%)
Jan 12, 2023 2.697 2.788 2.696 2.771 3,673,663 +0.04(+1.52%)
Jan 11, 2023 2.738 2.754 2.697 2.730 4,829,765 +0.00(+0.00%)
Jan 10, 2023 2.630 2.754 2.618 2.730 4,580,266 +0.16(+6.11%)
Jan 09, 2023 2.539 2.601 2.506 2.572 3,880,790 -0.01(-0.32%)
Jan 06, 2023 2.614 2.622 2.548 2.581 5,702,943 +0.13(+5.41%)
Jan 05, 2023 2.275 2.457 2.254 2.448 4,957,909 +0.20(+9.09%)
Jan 04, 2023 2.165 2.244 2.145 2.244 3,022,450 +0.10(+4.83%)
Jan 03, 2023 2.205 2.244 2.133 2.141 2,495,470 -0.06(-2.54%)
Dec 30, 2022 2.229 2.260 2.165 2.197 1,958,213 -0.02(-1.07%)
Dec 29, 2022 2.244 2.268 2.205 2.221 2,216,701 -0.02(-0.71%)
Dec 28, 2022 2.292 2.296 2.221 2.236 2,626,649 +0.03(+1.44%)
Dec 27, 2022 2.157 2.225 2.157 2.205 2,817,301 +0.02(+0.73%)
Dec 23, 2022 2.181 2.201 2.133 2.189 2,660,471 -0.02(-1.08%)
Dec 22, 2022 2.197 2.213 2.149 2.213 2,842,396 -0.01(-0.36%)
Dec 21, 2022 2.197 2.221 2.181 2.221 3,481,107 +0.03(+1.45%)
Dec 20, 2022 2.149 2.244 2.149 2.189 5,019,757 +0.13(+6.18%)
Dec 19, 2022 2.077 2.093 2.022 2.061 4,388,524 -0.02(-1.15%)
Dec 16, 2022 2.117 2.157 2.077 2.085 8,534,043 -0.03(-1.50%)
Dec 15, 2022 2.213 2.252 2.105 2.117 8,161,592 -0.06(-2.56%)
Dec 14, 2022 2.109 2.197 2.069 2.173 8,504,387 +0.06(+2.63%)
Dec 13, 2022 2.229 2.244 2.109 2.117 4,112,795 -0.07(-3.27%)
Dec 12, 2022 2.173 2.189 2.110 2.189 5,096,267 -0.07(-3.17%)
Dec 09, 2022 2.244 2.328 2.236 2.260 5,728,795 +0.07(+3.27%)
Dec 08, 2022 2.252 2.284 2.173 2.189 2,632,016 -0.03(-1.43%)
Dec 07, 2022 2.252 2.256 2.198 2.221 2,423,538 -0.05(-2.11%)
Dec 06, 2022 2.252 2.296 2.217 2.268 2,337,770 +0.06(+2.52%)
Dec 05, 2022 2.292 2.292 2.213 2.213 2,943,571 -0.06(-2.46%)
Dec 02, 2022 2.229 2.300 2.225 2.268 5,250,402 +0.02(+1.06%)
Dec 01, 2022 2.229 2.268 2.201 2.244 3,492,693 -0.01(-0.51%)
Nov 30, 2022 2.197 2.256 2.175 2.256 6,666,081 +0.08(+3.73%)
Nov 29, 2022 2.101 2.204 2.101 2.175 9,236,450 +0.17(+8.46%)
Nov 28, 2022 2.005 2.050 1.976 2.005 6,520,576 -0.09(-4.23%)
Nov 25, 2022 2.116 2.131 2.064 2.094 3,512,310 +0.07(+3.27%)
Nov 23, 2022 1.969 2.035 1.961 2.027 3,700,573 +0.01(+0.36%)
Nov 22, 2022 2.020 2.072 1.998 2.020 4,235,108 +0.04(+1.86%)
Nov 21, 2022 1.932 1.983 1.873 1.983 3,916,959 +0.01(+0.37%)
Nov 18, 2022 2.035 2.035 1.961 1.976 4,509,290 -0.04(-1.83%)
Nov 17, 2022 1.983 2.027 1.924 2.013 5,550,669 -0.05(-2.50%)
Nov 16, 2022 2.086 2.123 2.009 2.064 6,615,619 -0.06(-2.78%)
Nov 15, 2022 2.175 2.197 2.123 2.123 3,699,874 +0.00(+0.00%)
Nov 14, 2022 2.094 2.149 2.064 2.123 9,496,033 -0.04(-1.71%)
Nov 11, 2022 1.969 2.171 1.969 2.160 13,664,526 +0.32(+17.20%)
Nov 10, 2022 1.887 1.917 1.806 1.843 8,024,655 -0.10(-5.30%)
Nov 09, 2022 1.946 2.035 1.917 1.946 5,426,597 -0.02(-1.12%)
Nov 08, 2022 1.917 2.005 1.873 1.969 7,194,740 +0.06(+3.09%)
Nov 07, 2022 1.998 2.005 1.895 1.910 5,067,812 -0.12(-5.82%)
Nov 04, 2022 2.013 2.094 1.983 2.027 9,909,683 +0.15(+8.27%)
Nov 03, 2022 1.792 1.902 1.788 1.873 5,036,145 +0.10(+5.39%)
Nov 02, 2022 1.880 1.777 1.777 7,139,997 -0.10(-5.12%)
Nov 01, 2022 1.792 1.924 1.755 1.873 8,606,208 +0.10(+5.39%)
Oct 31, 2022 1.710 1.814 1.707 1.777 5,288,461 +0.04(+2.55%)
Oct 28, 2022 1.755 1.762 1.659 1.733 7,801,927 -0.11(-6.00%)
Oct 27, 2022 1.821 1.880 1.799 1.843 4,852,375 +0.01(+0.81%)
Oct 26, 2022 1.784 1.895 1.784 1.828 6,563,686 -0.01(-0.40%)
Oct 25, 2022 1.828 1.910 1.817 1.836 7,267,268 -0.02(-1.19%)
Oct 24, 2022 1.946 1.957 1.828 1.858 7,139,494 -0.15(-7.35%)
Oct 21, 2022 1.895 2.020 1.869 2.005 4,858,641 +0.10(+5.02%)
Oct 20, 2022 1.828 1.987 1.828 1.910 6,860,246 +0.09(+4.86%)
Oct 19, 2022 1.843 1.851 1.792 1.821 3,389,010 -0.04(-1.98%)
Oct 18, 2022 1.858 1.895 1.814 1.858 4,506,899 +0.05(+2.86%)
Oct 17, 2022 1.806 1.843 1.792 1.806 5,140,681 +0.01(+0.41%)
Oct 14, 2022 1.924 1.924 1.792 1.799 5,306,839 -0.15(-7.92%)
Oct 13, 2022 1.880 1.991 1.858 1.954 5,830,871 +0.02(+1.15%)
Oct 12, 2022 1.924 1.939 1.873 1.932 3,566,129 -0.01(-0.76%)
Oct 11, 2022 1.969 1.983 1.917 1.946 4,818,162 -0.06(-2.94%)
Oct 10, 2022 2.064 2.064 1.998 2.005 4,687,231 -0.02(-1.09%)
Oct 07, 2022 2.035 2.094 2.020 2.027 6,429,383 -0.01(-0.72%)
Oct 06, 2022 2.042 2.079 2.013 2.042 4,318,779 -0.01(-0.36%)
Oct 05, 2022 2.027 2.068 1.969 2.050 6,100,130 +0.04(+2.21%)
Oct 04, 2022 1.969 2.009 1.946 2.005 6,639,030 +0.09(+4.62%)
Oct 03, 2022 1.836 1.924 1.821 1.917 4,964,928 +0.16(+9.24%)
Sep 30, 2022 1.651 1.781 1.643 1.755 6,778,313 +0.09(+5.31%)
Sep 29, 2022 1.666 1.674 1.622 1.666 5,452,429 -0.04(-2.16%)
Sep 28, 2022 1.674 1.717 1.666 1.703 5,476,500 +0.03(+1.76%)
Sep 27, 2022 1.725 1.755 1.659 1.674 7,277,564 -0.02(-1.30%)
Sep 26, 2022 1.777 1.814 1.681 1.696 9,516,455 -0.14(-7.63%)
Sep 23, 2022 1.828 1.836 1.777 1.836 8,560,015 -0.07(-3.86%)
Sep 22, 2022 1.865 1.917 1.843 1.910 7,041,813 +0.10(+5.71%)
Sep 21, 2022 1.865 1.873 1.799 1.806 7,121,395 -0.10(-5.04%)
Sep 20, 2022 1.895 1.910 1.865 1.902 3,781,251 -0.04(-1.90%)
Sep 19, 2022 1.836 1.991 1.828 1.939 9,768,638 +0.10(+5.62%)
Sep 16, 2022 1.828 1.865 1.792 1.836 7,229,430 -0.01(-0.80%)
Sep 15, 2022 1.880 1.910 1.843 1.851 6,576,932 -0.04(-1.95%)
Sep 14, 2022 1.961 1.966 1.862 1.887 4,987,764 -0.07(-3.40%)
Sep 13, 2022 2.020 2.061 1.950 1.954 4,369,280 -0.12(-5.69%)
Sep 12, 2022 2.109 2.116 2.061 2.072 4,011,201 +0.01(+0.36%)
Sep 09, 2022 1.939 2.072 1.939 2.064 7,350,722 +0.18(+9.80%)
Sep 08, 2022 1.910 1.932 1.843 1.880 7,951,030 -0.07(-3.77%)
Sep 07, 2022 1.873 1.954 1.817 1.954 3,909,096 +0.07(+3.52%)
Sep 06, 2022 1.946 1.957 1.880 1.887 5,680,838 -0.05(-2.66%)
Sep 02, 2022 1.969 2.005 1.917 1.939 4,787,205 -0.01(-0.38%)
Sep 01, 2022 1.961 1.965 1.880 1.946 6,474,584 -0.04(-2.22%)
Aug 31, 2022 2.050 2.050 1.983 1.991 4,277,775 -0.06(-2.88%)
Aug 30, 2022 2.160 2.160 2.050 2.050 4,378,763 -0.11(-5.12%)
Aug 29, 2022 2.175 2.223 2.160 2.160 3,468,975 -0.04(-2.01%)
Aug 26, 2022 2.308 2.330 2.190 2.204 6,384,085 -0.14(-5.97%)
Aug 25, 2022 2.345 2.374 2.304 2.345 4,986,470 +0.00(+0.00%)
Aug 24, 2022 2.345 2.411 2.304 2.345 7,980,174 -0.04(-1.85%)
Aug 23, 2022 2.197 2.389 2.197 2.389 6,399,020 +0.24(+10.96%)
Aug 22, 2022 2.168 2.168 2.116 2.153 5,433,822 -0.08(-3.63%)
Aug 19, 2022 2.234 2.241 2.190 2.234 4,330,856 -0.05(-2.26%)
Aug 18, 2022 2.330 2.352 2.271 2.286 4,520,717 -0.08(-3.43%)
Aug 17, 2022 2.241 2.374 2.234 2.367 7,621,481 +0.02(+0.94%)
Aug 16, 2022 2.330 2.374 2.271 2.345 5,792,868 +0.02(+0.95%)
Aug 15, 2022 2.352 2.359 2.286 2.322 7,297,450 -0.09(-3.67%)
Aug 12, 2022 2.396 2.440 2.363 2.411 6,346,856 +0.07(+2.83%)
Aug 11, 2022 2.337 2.437 2.337 2.345 7,165,822 +0.02(+0.95%)
Aug 10, 2022 2.300 2.337 2.249 2.322 8,783,984 +0.08(+3.62%)
Aug 09, 2022 2.219 2.245 2.175 2.241 6,728,732 +0.01(+0.33%)
Aug 08, 2022 2.212 2.252 2.197 2.234 6,764,928 +0.04(+2.02%)
Aug 05, 2022 2.101 2.245 2.086 2.190 5,123,769 +0.07(+3.12%)
Aug 04, 2022 2.020 2.157 2.005 2.123 6,793,602 +0.08(+3.97%)
Aug 03, 2022 2.057 2.057 1.991 2.042 4,162,281 -0.01(-0.36%)
Aug 02, 2022 2.027 2.072 1.987 2.050 5,361,923 -0.01(-0.36%)
Aug 01, 2022 2.057 2.105 2.027 2.057 6,707,107 -0.07(-3.46%)
Jul 29, 2022 2.123 2.138 2.090 2.131 5,951,738 -0.01(-0.34%)
Jul 28, 2022 2.160 2.190 2.087 2.138 6,104,009 +0.04(+1.75%)
Jul 27, 2022 2.020 2.101 1.991 2.101 9,047,893 +0.10(+4.78%)
Jul 26, 2022 1.998 2.005 1.935 2.005 8,370,366 +0.01(+0.37%)
Jul 25, 2022 1.991 2.020 1.961 1.998 4,820,102 +0.07(+3.83%)
Jul 22, 2022 2.042 2.050 1.917 1.924 4,348,495 -0.03(-1.51%)
Jul 21, 2022 1.939 1.954 1.895 1.954 4,556,160 -0.01(-0.38%)
Jul 20, 2022 1.932 1.969 1.902 1.961 4,280,534 +0.00(+0.00%)
Jul 19, 2022 1.924 1.991 1.902 1.961 7,409,767 +0.04(+2.31%)
Jul 18, 2022 1.946 1.991 1.895 1.917 9,195,694 +0.00(+0.00%)
Jul 15, 2022 1.821 1.917 1.784 1.917 10,437,368 +0.11(+6.12%)
Jul 14, 2022 1.873 1.880 1.806 1.806 10,718,548 -0.16(-8.24%)
Jul 13, 2022 1.902 1.998 1.887 1.969 8,021,005 +0.05(+2.69%)
Jul 12, 2022 1.895 1.946 1.884 1.917 6,887,924 -0.03(-1.52%)
Jul 11, 2022 1.983 2.016 1.946 1.946 8,382,909 -0.15(-7.04%)
Jul 08, 2022 2.145 2.145 2.061 2.094 8,561,543 -0.04(-1.73%)
Jul 07, 2022 2.094 2.160 2.064 2.131 11,288,052 +0.15(+7.84%)
Jul 06, 2022 2.013 2.031 1.917 1.976 11,347,118 -0.03(-1.47%)
Jul 05, 2022 1.969 2.005 1.932 2.005 14,466,900 -0.07(-3.20%)
Jul 01, 2022 2.116 2.160 2.007 2.072 14,925,830 -0.09(-4.10%)
Jun 30, 2022 2.204 2.226 2.138 2.160 11,168,772 -0.15(-6.39%)
Jun 29, 2022 2.374 2.392 2.282 2.308 11,625,690 -0.05(-2.19%)
Jun 28, 2022 2.404 2.433 2.326 2.359 9,328,863 -0.01(-0.31%)
Jun 27, 2022 2.359 2.433 2.337 2.367 11,990,577 +0.07(+2.88%)
Jun 24, 2022 2.241 2.300 2.176 2.300 16,884,694 +0.11(+5.05%)
Jun 23, 2022 2.286 2.286 2.142 2.190 16,763,785 -0.05(-2.30%)
Jun 22, 2022 2.197 2.300 2.179 2.241 18,845,130 -0.12(-5.00%)
Jun 21, 2022 2.411 2.426 2.345 2.359 8,668,639 -0.01(-0.62%)
Jun 17, 2022 2.418 2.425 2.315 2.374 13,749,620 -0.12(-4.73%)
Jun 16, 2022 2.529 2.540 2.433 2.492 6,936,972 -0.13(-5.06%)
Jun 15, 2022 2.588 2.654 2.525 2.625 12,808,944 +0.05(+2.01%)
Jun 14, 2022 2.588 2.614 2.529 2.573 6,188,116 -0.06(-2.24%)
Jun 13, 2022 2.728 2.743 2.573 2.632 8,608,656 -0.23(-7.99%)
Jun 10, 2022 2.787 2.897 2.757 2.861 14,482,859 -0.05(-1.77%)
Jun 09, 2022 3.082 3.082 2.912 2.912 9,913,781 -0.24(-7.71%)
Jun 08, 2022 3.318 3.325 3.133 3.156 10,050,194 -0.16(-4.89%)
Jun 07, 2022 3.303 3.351 3.266 3.318 6,659,099 -0.04(-1.10%)
Jun 06, 2022 3.458 3.458 3.332 3.355 6,281,471 -0.11(-3.19%)
Jun 03, 2022 3.458 3.492 3.416 3.465 9,384,074 -0.02(-0.63%)
Jun 02, 2022 3.480 3.557 3.439 3.487 8,147,972 +0.13(+3.73%)
Jun 01, 2022 3.347 3.411 3.332 3.362 8,053,794 +0.03(+0.88%)
May 31, 2022 3.428 3.458 3.307 3.332 8,388,755 -0.09(-2.59%)
May 27, 2022 3.391 3.473 3.344 3.421 9,704,443 +0.09(+2.65%)
May 26, 2022 3.200 3.347 3.189 3.332 13,577,545 +0.15(+4.63%)
May 25, 2022 3.119 3.200 3.089 3.185 10,080,649 +0.02(+0.70%)
May 24, 2022 3.104 3.174 3.052 3.163 11,178,657 +0.02(+0.70%)
May 23, 2022 3.067 3.163 3.041 3.141 11,560,948 +0.15(+5.19%)
May 20, 2022 2.912 2.986 2.864 2.986 15,608,552 +0.18(+6.58%)
May 19, 2022 2.691 2.853 2.684 2.802 15,354,629 +0.22(+8.57%)
May 18, 2022 2.691 2.713 2.573 2.580 9,255,562 -0.18(-6.67%)
May 17, 2022 2.772 2.816 2.721 2.765 10,161,796 +0.12(+4.46%)
May 16, 2022 2.625 2.691 2.617 2.647 10,879,765 +0.04(+1.70%)
May 13, 2022 2.477 2.632 2.477 2.603 14,640,056 +0.17(+6.97%)
May 12, 2022 2.470 2.488 2.378 2.433 26,460,072 -0.15(-5.98%)
May 11, 2022 2.639 2.735 2.580 2.588 15,552,606 +0.13(+5.43%)
May 10, 2022 2.557 2.559 2.393 2.454 11,940,416 -0.12(-4.76%)
May 09, 2022 2.659 2.666 2.570 2.577 10,332,581 -0.18(-6.44%)
May 06, 2022 2.727 2.816 2.666 2.754 6,704,946 -0.04(-1.46%)
May 05, 2022 2.870 2.884 2.686 2.795 8,058,845 -0.23(-7.66%)
May 04, 2022 2.857 3.034 2.826 3.027 7,163,126 +0.10(+3.50%)
May 03, 2022 2.789 2.932 2.778 2.925 10,705,827 +0.20(+7.25%)
May 02, 2022 2.748 2.761 2.618 2.727 13,216,507 -0.14(-4.99%)
Apr 29, 2022 3.061 3.089 2.857 2.870 11,382,487 -0.05(-1.86%)
Apr 28, 2022 2.809 2.945 2.775 2.925 10,964,627 +0.08(+2.88%)
Apr 27, 2022 2.836 2.904 2.802 2.843 15,047,456 +0.13(+4.77%)
Apr 26, 2022 2.891 2.898 2.714 2.714 13,725,000 -0.25(-8.30%)
Apr 25, 2022 2.986 3.007 2.829 2.959 19,511,928 -0.13(-4.19%)
Apr 22, 2022 3.320 3.324 3.054 3.089 18,159,478 -0.15(-4.63%)
Apr 21, 2022 3.525 3.545 3.174 3.239 14,914,070 -0.26(-7.41%)
Apr 20, 2022 3.552 3.562 3.426 3.498 12,696,983 -0.10(-2.84%)
Apr 19, 2022 3.532 3.620 3.498 3.600 7,927,092 +0.02(+0.57%)
Apr 18, 2022 3.614 3.634 3.559 3.579 8,590,313 -0.06(-1.69%)
Apr 14, 2022 3.750 3.757 3.634 3.641 6,908,368 -0.18(-4.81%)
Apr 13, 2022 3.736 3.866 3.736 3.825 8,286,943 +0.09(+2.37%)
Apr 12, 2022 3.798 3.835 3.716 3.736 7,949,563 +0.05(+1.48%)
Apr 11, 2022 3.675 3.760 3.641 3.682 6,957,421 -0.01(-0.37%)
Apr 08, 2022 3.614 3.716 3.562 3.695 6,658,169 +0.10(+2.85%)
Apr 07, 2022 3.573 3.617 3.491 3.593 6,875,292 +0.01(+0.38%)
Apr 06, 2022 3.661 3.689 3.532 3.579 8,721,974 -0.14(-3.85%)
Apr 05, 2022 3.852 3.907 3.723 3.723 10,076,721 -0.17(-4.38%)
Apr 04, 2022 3.893 3.959 3.832 3.893 8,650,192 +0.09(+2.33%)
Apr 01, 2022 3.757 3.835 3.709 3.804 7,062,999 +0.11(+2.95%)
Mar 31, 2022 3.825 3.897 3.682 3.695 9,276,389 -0.10(-2.52%)
Mar 30, 2022 3.736 3.821 3.712 3.791 10,965,755 +0.08(+2.21%)
Mar 29, 2022 3.702 3.777 3.634 3.709 8,009,716 -0.01(-0.37%)
Mar 28, 2022 3.757 3.770 3.682 3.723 8,371,385 -0.08(-2.15%)
Mar 25, 2022 3.777 3.859 3.709 3.804 13,707,989 +0.06(+1.64%)
Mar 24, 2022 3.654 3.770 3.617 3.743 10,638,927 +0.07(+2.04%)
Mar 23, 2022 3.600 3.770 3.600 3.668 9,268,232 +0.10(+2.87%)
Mar 22, 2022 3.648 3.648 3.511 3.566 7,987,044 -0.03(-0.76%)
Mar 21, 2022 3.593 3.658 3.559 3.593 8,946,163 +0.09(+2.53%)
Mar 18, 2022 3.429 3.532 3.402 3.504 11,051,184 +0.05(+1.58%)
Mar 17, 2022 3.259 3.464 3.232 3.450 9,572,203 +0.28(+8.82%)
Mar 16, 2022 3.177 3.242 3.071 3.170 8,961,624 +0.11(+3.56%)
Mar 15, 2022 3.157 3.167 3.048 3.061 10,123,656 -0.16(-4.87%)
Mar 14, 2022 3.443 3.445 3.181 3.218 12,342,317 -0.23(-6.53%)
Mar 11, 2022 3.682 3.692 3.436 3.443 9,777,334 -0.27(-7.34%)
Mar 10, 2022 3.627 3.729 3.511 3.716 11,257,388 -0.06(-1.62%)
Mar 09, 2022 3.682 3.781 3.637 3.777 8,446,303 +0.10(+2.59%)
Mar 08, 2022 3.832 3.845 3.658 3.682 17,640,166 -0.14(-3.57%)
Mar 07, 2022 4.050 4.067 3.804 3.818 14,262,687 -0.05(-1.41%)
Mar 04, 2022 3.757 3.879 3.726 3.873 11,228,572 +0.05(+1.25%)
Mar 03, 2022 3.723 3.842 3.689 3.825 13,316,461 +0.21(+5.85%)
Mar 02, 2022 3.395 3.627 3.391 3.614 12,869,117 +0.25(+7.29%)
Mar 01, 2022 3.314 3.474 3.314 3.368 5,549,289 +0.06(+1.86%)
Feb 28, 2022 3.218 3.310 3.201 3.307 4,283,076 +0.04(+1.25%)
Feb 25, 2022 3.129 3.279 3.154 3.266 7,184,248 +0.17(+5.51%)
Feb 24, 2022 3.027 3.102 2.962 3.095 12,431,346 -0.10(-3.20%)
Feb 23, 2022 3.273 3.286 3.177 3.198 8,668,084 -0.12(-3.50%)
Feb 22, 2022 3.266 3.337 3.245 3.314 9,267,327 +0.08(+2.53%)
Feb 18, 2022 3.232 0 -0.03(-1.04%)
Feb 17, 2022 3.429 3.433 3.245 3.266 6,435,815 -0.25(-7.17%)
Feb 16, 2022 3.491 3.539 3.477 3.518 4,531,284 +0.05(+1.57%)
Feb 15, 2022 3.464 3.484 3.395 3.464 6,734,351 -0.14(-3.97%)
Feb 14, 2022 3.627 3.634 3.525 3.607 7,004,596 +0.01(+0.38%)
Feb 11, 2022 3.627 3.695 3.566 3.593 6,446,266 -0.03(-0.94%)
Feb 10, 2022 3.736 3.825 3.607 3.627 10,884,766 -0.03(-0.75%)
Feb 09, 2022 3.573 3.668 3.539 3.654 3,924,824 +0.06(+1.71%)
Feb 08, 2022 3.504 3.593 3.491 3.593 4,072,526 +0.05(+1.54%)
Feb 07, 2022 3.470 3.562 3.446 3.539 5,715,552 +0.16(+4.64%)
Feb 04, 2022 3.341 3.392 3.308 3.382 3,600,349 +0.00(+0.00%)
Feb 03, 2022 3.423 3.375 3.382 4,400,525 -0.07(-1.98%)
Feb 02, 2022 3.457 3.477 3.389 3.450 3,702,798 +0.00(+0.00%)
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.