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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 3.404 3.404 3.075 3.145 0 -0.34(-9.63%)
Oct 30, 2008 3.237 3.526 3.202 3.480 24,300,442 +0.41(+13.41%)
Oct 29, 2008 2.999 3.191 2.918 3.068 24,147,136 +0.08(+2.63%)
Oct 28, 2008 2.580 2.990 2.456 2.990 21,003,242 +0.62(+26.27%)
Oct 27, 2008 2.363 2.553 2.312 2.368 19,461,786 -0.03(-1.35%)
Oct 24, 2008 2.294 2.555 2.273 2.400 0 -0.26(-9.82%)
Oct 23, 2008 2.476 2.825 2.446 2.661 24,945,764 +0.09(+3.51%)
Oct 22, 2008 2.793 2.832 2.469 2.571 25,356,496 -0.54(-17.45%)
Oct 21, 2008 3.145 3.350 3.071 3.115 21,809,610 -0.38(-10.91%)
Oct 20, 2008 3.304 3.496 3.300 3.496 19,853,328 +0.30(+9.41%)
Oct 17, 2008 3.429 3.547 3.061 3.195 0 +0.26(+8.90%)
Oct 16, 2008 2.543 3.202 2.345 2.934 62,869,760 +0.45(+18.16%)
Oct 15, 2008 3.142 3.142 2.382 2.483 37,193,068 -0.93(-27.19%)
Oct 14, 2008 3.829 4.130 3.295 3.410 71,313,280 -0.10(-2.83%)
Oct 13, 2008 3.253 3.510 2.835 3.510 27,498,220 +0.82(+30.41%)
Oct 10, 2008 2.402 2.830 2.162 2.691 0 -0.23(-7.91%)
Oct 09, 2008 3.200 3.362 2.879 2.923 38,735,460 -0.02(-0.78%)
Oct 08, 2008 2.606 3.168 2.516 2.946 47,416,332 +0.05(+1.84%)
Oct 07, 2008 3.452 3.498 2.844 2.893 37,921,796 -0.54(-15.76%)
Oct 06, 2008 3.267 3.459 2.738 3.434 45,323,396 -0.58(-14.36%)
Oct 03, 2008 4.294 4.483 3.910 4.009 0 -0.12(-2.91%)
Oct 02, 2008 4.525 4.763 4.090 4.130 27,806,412 -0.64(-13.38%)
Oct 01, 2008 4.814 4.814 4.555 4.768 21,158,030 -0.15(-3.01%)
Sep 30, 2008 4.643 4.939 4.574 4.916 22,348,116 +0.57(+13.21%)
Sep 29, 2008 5.038 5.038 4.259 4.342 25,954,534 -1.20(-21.68%)
Sep 26, 2008 5.547 5.559 5.297 5.545 0 -0.35(-5.89%)
Sep 25, 2008 5.891 5.972 5.750 5.891 21,584,024 +0.02(+0.39%)
Sep 24, 2008 5.901 6.051 5.790 5.868 17,914,524 +0.03(+0.51%)
Sep 23, 2008 6.250 6.354 5.746 5.838 26,724,210 -0.60(-9.37%)
Sep 22, 2008 6.761 6.761 6.398 6.442 21,881,896 -0.25(-3.80%)
Sep 19, 2008 6.125 7.052 6.125 6.696 0 +1.10(+19.67%)
Sep 18, 2008 5.501 5.743 5.011 5.596 28,432,456 +0.25(+4.72%)
Sep 17, 2008 6.005 6.046 5.318 5.343 31,805,522 -0.80(-12.96%)
Sep 16, 2008 5.658 6.213 5.609 6.139 29,170,006 +0.24(+4.00%)
Sep 15, 2008 6.146 6.435 5.887 5.903 30,665,504 -0.68(-10.33%)
Sep 12, 2008 6.076 6.629 6.076 6.583 0 +0.53(+8.83%)
Sep 11, 2008 5.498 6.060 5.480 6.049 25,247,980 +0.29(+5.10%)
Sep 10, 2008 5.644 5.878 5.431 5.755 27,630,168 +0.22(+3.92%)
Sep 09, 2008 5.989 6.074 5.522 5.538 35,051,224 -0.71(-11.30%)
Sep 08, 2008 6.814 6.867 6.187 6.243 22,471,938 -0.22(-3.43%)
Sep 05, 2008 6.169 6.493 6.141 6.465 0 -0.14(-2.10%)
Sep 04, 2008 7.066 7.103 6.495 6.604 29,361,430 -0.65(-8.99%)
Sep 03, 2008 7.316 7.556 7.101 7.256 24,097,132 -0.23(-3.06%)
Sep 02, 2008 7.880 7.880 7.468 7.485 20,538,138 -0.54(-6.74%)
Aug 29, 2008 8.118 8.204 7.998 8.026 0 -0.02(-0.29%)
Aug 28, 2008 8.093 8.178 7.924 8.049 15,755,594 +0.13(+1.61%)
Aug 27, 2008 7.739 7.972 7.734 7.922 15,814,931 +0.28(+3.60%)
Aug 26, 2008 7.524 7.727 7.512 7.646 14,583,239 +0.05(+0.67%)
Aug 25, 2008 7.892 7.908 7.563 7.596 14,578,312 -0.23(-2.98%)
Aug 22, 2008 8.097 8.104 7.737 7.829 0 -0.05(-0.62%)
Aug 21, 2008 7.744 8.002 7.718 7.878 19,202,734 +0.20(+2.56%)
Aug 20, 2008 7.619 7.732 7.431 7.681 19,687,356 +0.35(+4.79%)
Aug 19, 2008 6.937 7.411 6.934 7.330 19,115,648 +0.14(+1.99%)
Aug 18, 2008 7.429 7.531 7.059 7.186 21,970,496 -0.19(-2.54%)
Aug 15, 2008 7.545 7.602 7.311 7.374 0 -0.30(-3.95%)
Aug 14, 2008 7.818 7.838 7.549 7.676 17,459,328 +0.02(+0.21%)
Aug 13, 2008 7.228 7.716 7.226 7.660 26,022,824 +0.25(+3.43%)
Aug 12, 2008 7.429 7.563 7.288 7.406 29,407,110 -0.19(-2.50%)
Aug 11, 2008 7.852 7.855 7.448 7.596 29,545,788 -0.29(-3.67%)
Aug 08, 2008 7.940 7.940 7.709 7.885 19,786,378 -0.29(-3.54%)
Aug 07, 2008 8.419 8.419 8.030 8.174 21,882,550 -0.28(-3.31%)
Aug 06, 2008 8.231 8.604 8.231 8.453 19,217,694 +0.15(+1.78%)
Aug 05, 2008 8.294 8.569 8.148 8.305 19,542,674 -0.04(-0.44%)
Aug 04, 2008 8.555 8.631 8.231 8.342 21,842,026 -0.44(-5.05%)
Aug 01, 2008 9.075 9.161 8.738 8.786 17,579,338 -0.28(-3.04%)
Jul 31, 2008 9.401 9.401 8.981 9.061 27,179,926 -0.29(-3.09%)
Jul 30, 2008 9.272 9.466 9.196 9.351 25,539,928 +0.61(+7.01%)
Jul 29, 2008 8.738 8.842 8.650 8.738 20,770,972 +0.30(+3.53%)
Jul 28, 2008 8.428 8.636 8.375 8.440 17,611,936 +0.15(+1.87%)
Jul 25, 2008 8.241 8.398 8.081 8.285 23,946,054 -0.18(-2.10%)
Jul 24, 2008 8.798 8.803 8.375 8.463 25,070,642 -0.32(-3.66%)
Jul 23, 2008 9.020 9.214 8.729 8.784 22,430,554 -0.29(-3.21%)
Jul 22, 2008 9.334 9.337 9.022 9.075 20,237,102 -0.15(-1.63%)
Jul 21, 2008 8.985 9.283 8.932 9.226 21,560,596 +0.46(+5.19%)
Jul 18, 2008 8.675 9.008 8.666 8.770 19,539,912 -0.07(-0.84%)
Jul 17, 2008 9.244 9.297 8.620 8.844 29,599,690 -0.43(-4.66%)
Jul 16, 2008 9.253 9.286 9.045 9.277 23,342,000 +0.11(+1.21%)
Jul 15, 2008 9.048 9.325 8.828 9.166 25,150,340 -0.06(-0.60%)
Jul 14, 2008 9.371 9.494 9.168 9.221 31,869,306 +0.12(+1.32%)
Jul 11, 2008 9.006 9.318 8.867 9.101 25,565,976 +0.08(+0.87%)
Jul 10, 2008 8.671 9.154 8.634 9.022 24,903,418 +0.30(+3.47%)
Jul 09, 2008 8.833 9.214 8.648 8.719 16,233,339 -0.10(-1.18%)
Jul 08, 2008 8.902 8.994 8.574 8.823 25,140,540 -0.14(-1.55%)
Jul 07, 2008 8.821 9.242 8.807 8.962 25,091,604 +0.05(+0.57%)
Jul 04, 2008 8.886 9.041 8.608 8.911 24,914,924 +0.00(+0.00%)
Jul 03, 2008 8.886 9.041 8.608 8.911 24,914,924 -0.15(-1.68%)
Jul 02, 2008 9.970 10.00 8.994 9.064 40,821,772 -0.82(-8.26%)
Jul 01, 2008 9.979 10.07 9.755 9.880 28,197,198 -0.39(-3.78%)
Jun 30, 2008 10.31 10.41 10.23 10.27 15,082,721 +0.16(+1.60%)
Jun 27, 2008 9.963 10.23 9.961 10.11 14,873,072 +0.12(+1.16%)
Jun 26, 2008 10.18 10.21 9.827 9.991 14,661,800 -0.15(-1.50%)
Jun 25, 2008 9.720 10.42 9.566 10.14 27,097,678 +0.43(+4.48%)
Jun 24, 2008 9.670 9.843 9.492 9.709 21,080,926 +0.05(+0.50%)
Jun 23, 2008 9.815 9.857 9.489 9.660 28,603,094 -0.21(-2.09%)
Jun 20, 2008 10.29 10.29 9.774 9.866 19,311,890 -0.50(-4.84%)
Jun 19, 2008 10.52 10.57 10.31 10.37 13,610,668 -0.08(-0.75%)
Jun 18, 2008 10.77 10.77 10.34 10.45 24,382,308 -0.24(-2.27%)
Jun 17, 2008 10.59 10.84 10.57 10.69 18,448,190 +0.38(+3.73%)
Jun 16, 2008 10.30 10.48 10.29 10.31 9,986,376 -0.10(-0.98%)
Jun 13, 2008 10.51 10.51 10.27 10.41 13,420,429 +0.01(+0.11%)
Jun 12, 2008 10.51 10.68 10.27 10.40 13,337,542 -0.02(-0.20%)
Jun 11, 2008 10.66 10.70 10.39 10.42 10,651,818 -0.19(-1.83%)
Jun 10, 2008 10.73 10.83 10.36 10.61 20,348,114 -0.49(-4.46%)
Jun 09, 2008 11.24 11.31 10.91 11.11 10,187,972 -0.04(-0.37%)
Jun 06, 2008 11.45 11.63 11.15 11.15 10,624,748 -0.33(-2.90%)
Jun 05, 2008 11.21 11.52 11.09 11.48 16,512,373 +0.68(+6.32%)
Jun 04, 2008 10.87 10.94 10.64 10.80 16,123,798 -0.14(-1.29%)
Jun 03, 2008 11.44 11.44 10.81 10.94 12,825,210 -0.28(-2.47%)
Jun 02, 2008 11.16 11.29 11.05 11.22 13,488,840 -0.15(-1.34%)
May 30, 2008 11.52 11.60 11.24 11.37 13,131,188 +0.03(+0.24%)
May 29, 2008 11.82 11.83 11.23 11.34 18,592,158 -0.38(-3.22%)
May 28, 2008 11.31 11.73 11.24 11.72 13,656,867 +0.41(+3.66%)
May 27, 2008 11.44 11.44 11.14 11.30 9,524,883 -0.14(-1.19%)
May 26, 2008 11.55 11.57 11.31 11.44 0 +0.00(+0.00%)
May 23, 2008 11.55 11.57 11.31 11.44 10,479,004 -0.10(-0.86%)
May 22, 2008 11.42 11.76 11.28 11.54 13,200,278 +0.11(+0.93%)
May 21, 2008 11.79 11.93 11.34 11.43 13,749,614 -0.36(-3.04%)
May 20, 2008 11.70 11.79 11.42 11.79 17,566,026 -0.00(-0.02%)
May 19, 2008 11.94 12.13 11.73 11.79 17,595,596 +0.02(+0.14%)
May 16, 2008 11.65 11.79 11.56 11.78 15,404,234 +0.40(+3.49%)
May 15, 2008 11.08 11.39 11.08 11.38 12,733,673 +0.44(+3.99%)
May 14, 2008 11.12 11.24 10.90 10.94 10,649,080 -0.24(-2.15%)
May 13, 2008 11.19 11.27 11.00 11.18 12,149,293 +0.09(+0.81%)
May 12, 2008 11.02 11.14 10.77 11.09 13,326,271 +0.20(+1.80%)
May 09, 2008 10.70 10.97 10.62 10.90 7,436,276 +0.20(+1.90%)
May 08, 2008 10.45 10.82 10.45 10.69 16,261,832 +0.32(+3.10%)
May 07, 2008 10.53 10.65 10.29 10.37 18,272,682 -0.00(-0.04%)
May 06, 2008 10.10 10.38 10.06 10.38 11,339,282 +0.29(+2.89%)
May 05, 2008 10.06 10.18 10.02 10.09 12,586,783 +0.07(+0.72%)
May 02, 2008 10.55 10.60 9.885 10.01 16,790,270 -0.01(-0.07%)
May 01, 2008 10.07 10.29 9.621 10.02 15,013,510 +0.04(+0.44%)
Apr 30, 2008 9.570 10.22 9.468 9.977 22,687,600 +0.52(+5.48%)
Apr 29, 2008 9.730 9.776 9.411 9.459 14,299,815 -0.46(-4.62%)
Apr 28, 2008 10.02 10.03 9.887 9.917 12,981,019 +0.03(+0.33%)
Apr 25, 2008 9.929 9.982 9.790 9.885 11,694,962 +0.03(+0.28%)
Apr 24, 2008 10.19 10.19 9.711 9.857 12,673,250 -0.29(-2.83%)
Apr 23, 2008 10.22 10.22 10.05 10.14 8,734,166 -0.03(-0.29%)
Apr 22, 2008 10.06 10.43 9.966 10.17 16,946,800 -0.14(-1.37%)
Apr 21, 2008 10.32 10.43 10.10 10.31 12,910,674 +0.28(+2.79%)
Apr 18, 2008 10.01 10.13 9.873 10.03 11,983,537 +0.09(+0.93%)
Apr 17, 2008 9.885 10.15 9.818 9.942 15,282,376 -0.07(-0.72%)
Apr 16, 2008 9.570 10.05 9.570 10.01 33,028,220 +0.69(+7.42%)
Apr 15, 2008 9.309 9.325 9.175 9.323 8,908,243 +0.11(+1.18%)
Apr 14, 2008 9.411 9.411 9.142 9.214 7,695,238 -0.18(-1.90%)
Apr 11, 2008 9.348 9.496 9.330 9.392 12,728,246 -0.08(-0.83%)
Apr 10, 2008 9.353 9.531 9.140 9.471 14,198,111 +0.12(+1.24%)
Apr 09, 2008 9.529 9.538 9.251 9.355 12,218,383 -0.02(-0.22%)
Apr 08, 2008 9.050 9.411 9.024 9.376 14,740,358 +0.23(+2.53%)
Apr 07, 2008 9.311 9.466 9.041 9.145 14,809,984 +0.08(+0.84%)
Apr 04, 2008 8.883 9.179 8.835 9.068 13,225,268 +0.24(+2.67%)
Apr 03, 2008 8.564 8.941 8.534 8.833 16,647,029 +0.16(+1.81%)
Apr 02, 2008 8.675 8.865 8.601 8.675 13,495,102 +0.05(+0.54%)
Apr 01, 2008 8.361 8.641 8.211 8.629 11,431,615 +0.31(+3.70%)
Mar 31, 2008 8.266 8.423 8.107 8.322 9,384,518 +0.04(+0.50%)
Mar 28, 2008 8.310 8.451 8.234 8.280 7,979,449 -0.01(-0.17%)
Mar 27, 2008 8.444 8.537 8.245 8.294 11,620,976 -0.08(-0.91%)
Mar 26, 2008 8.315 8.412 8.113 8.370 12,913,243 -0.01(-0.11%)
Mar 25, 2008 8.379 8.419 8.234 8.379 13,660,621 +0.15(+1.80%)
Mar 24, 2008 8.310 8.528 8.144 8.231 15,951,654 +0.01(+0.17%)
Mar 21, 2008 8.255 8.298 7.794 8.218 22,023,620 +0.00(+0.00%)
Mar 20, 2008 8.255 8.298 7.794 8.218 22,023,620 -0.25(-2.98%)
Mar 19, 2008 9.228 9.249 8.470 8.470 16,929,968 -0.74(-8.03%)
Mar 18, 2008 9.020 9.251 8.828 9.209 14,982,985 +0.52(+5.93%)
Mar 17, 2008 8.671 8.950 8.463 8.694 17,524,270 -0.35(-3.89%)
Mar 14, 2008 9.145 9.145 8.768 9.045 16,660,895 +0.12(+1.29%)
Mar 13, 2008 8.502 8.994 8.414 8.930 19,351,276 +0.28(+3.18%)
Mar 12, 2008 8.680 8.927 8.583 8.655 13,261,908 +0.06(+0.70%)
Mar 11, 2008 8.583 8.680 8.280 8.594 20,203,848 +0.27(+3.22%)
Mar 10, 2008 8.666 8.692 8.231 8.326 20,113,740 -0.33(-3.82%)
Mar 07, 2008 8.680 8.937 8.632 8.657 15,540,399 -0.13(-1.45%)
Mar 06, 2008 9.050 9.050 8.735 8.784 18,058,360 -0.22(-2.44%)
Mar 05, 2008 8.962 9.191 8.870 9.004 21,344,484 +0.10(+1.17%)
Mar 04, 2008 9.061 9.166 8.675 8.900 19,791,638 -0.07(-0.80%)
Mar 03, 2008 8.724 9.020 8.708 8.971 19,401,376 +0.33(+3.77%)
Feb 29, 2008 8.816 8.853 8.509 8.645 17,004,188 -0.20(-2.30%)
Feb 28, 2008 8.562 8.981 8.562 8.849 23,351,774 +0.20(+2.27%)
Feb 27, 2008 8.627 8.863 8.544 8.652 27,186,560 -0.01(-0.13%)
Feb 26, 2008 8.694 8.803 8.571 8.664 28,414,382 -0.21(-2.40%)
Feb 25, 2008 8.846 8.890 8.671 8.877 26,456,400 -0.35(-3.83%)
Feb 22, 2008 9.277 9.277 8.895 9.230 24,386,082 -0.21(-2.20%)
Feb 21, 2008 9.489 9.707 9.399 9.438 27,491,144 +0.25(+2.77%)
Feb 20, 2008 8.689 9.221 8.587 9.184 17,477,804 +0.34(+3.79%)
Feb 19, 2008 8.678 9.050 8.560 8.849 27,008,240 +0.68(+8.32%)
Feb 18, 2008 7.991 8.181 7.924 8.169 0 +0.00(+0.00%)
Feb 15, 2008 7.991 8.181 7.924 8.169 10,634,051 +0.17(+2.11%)
Feb 14, 2008 8.086 8.229 7.898 8.000 14,467,716 -0.05(-0.66%)
Feb 13, 2008 7.820 8.090 7.707 8.053 12,974,813 +0.32(+4.19%)
Feb 12, 2008 7.808 8.026 7.600 7.730 14,226,075 +0.12(+1.58%)
Feb 11, 2008 7.510 7.639 7.383 7.609 10,433,337 +0.21(+2.80%)
Feb 08, 2008 7.253 7.476 7.245 7.402 102,183,544 -0.01(-0.16%)
Feb 07, 2008 7.104 7.490 7.071 7.414 21,044,328 +0.08(+1.05%)
Feb 06, 2008 7.158 7.682 7.158 7.337 20,295,130 +0.11(+1.48%)
Feb 05, 2008 7.552 7.552 7.229 7.229 15,202,546 -0.40(-5.23%)
Feb 04, 2008 7.905 7.905 7.608 7.629 10,274,522 -0.13(-1.71%)
Feb 01, 2008 7.556 7.786 7.556 7.761 24,639,176 +0.31(+4.21%)
Jan 31, 2008 6.921 7.490 6.898 7.448 21,086,158 +0.29(+4.04%)
Jan 30, 2008 6.940 7.384 6.885 7.159 23,918,482 +0.14(+2.04%)
Jan 29, 2008 7.044 7.103 6.860 7.015 16,212,302 +0.10(+1.52%)
Jan 28, 2008 6.398 6.933 6.379 6.910 18,545,374 +0.34(+5.25%)
Jan 25, 2008 6.705 6.762 6.493 6.566 13,539,929 +0.00(+0.00%)
Jan 24, 2008 6.340 6.642 6.298 6.566 23,562,768 +0.45(+7.31%)
Jan 23, 2008 5.922 6.204 5.623 6.119 27,043,608 -0.03(-0.43%)
Jan 22, 2008 5.751 6.217 5.682 6.145 30,661,940 +0.00(+0.08%)
Jan 21, 2008 6.083 6.203 5.880 6.140 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.203 5.880 6.140 20,262,654 +0.24(+4.01%)
Jan 17, 2008 6.241 6.339 5.829 5.904 24,660,402 -0.18(-3.03%)
Jan 16, 2008 6.529 6.610 6.043 6.088 29,662,576 -0.52(-7.88%)
Jan 15, 2008 6.818 6.837 6.577 6.609 14,414,826 -0.22(-3.15%)
Jan 14, 2008 6.716 6.894 6.716 6.824 11,400,998 +0.13(+1.88%)
Jan 11, 2008 6.786 6.786 6.554 6.698 12,728,907 -0.10(-1.54%)
Jan 10, 2008 6.446 6.859 6.399 6.803 17,146,974 +0.18(+2.76%)
Jan 09, 2008 6.483 6.624 6.344 6.621 17,444,510 +0.15(+2.38%)
Jan 08, 2008 6.641 6.722 6.443 6.466 15,514,796 -0.03(-0.44%)
Jan 07, 2008 6.676 6.702 6.366 6.495 21,760,258 -0.18(-2.65%)
Jan 04, 2008 6.883 6.890 6.634 6.671 22,182,352 -0.28(-4.09%)
Jan 03, 2008 6.881 7.022 6.839 6.956 11,487,851 +0.13(+1.87%)
Jan 02, 2008 6.926 6.954 6.727 6.828 12,801,747 -0.08(-1.09%)
Jan 01, 2008 6.913 6.964 6.813 6.903 0 +0.00(+0.00%)
Dec 31, 2007 6.913 6.964 6.813 6.903 9,154,637 -0.01(-0.11%)
Dec 28, 2007 6.872 6.945 6.782 6.911 14,561,441 -0.01(-0.11%)
Dec 27, 2007 6.782 6.974 6.744 6.919 14,533,895 -0.02(-0.29%)
Dec 26, 2007 6.884 6.946 6.809 6.939 10,321,477 -0.13(-1.81%)
Dec 24, 2007 6.916 7.100 6.829 7.067 6,198,351 +0.29(+4.22%)
Dec 21, 2007 6.586 6.864 6.581 6.781 21,084,238 +0.22(+3.41%)
Dec 20, 2007 6.493 6.601 6.398 6.557 23,995,864 -0.02(-0.37%)
Dec 19, 2007 6.338 6.628 6.300 6.582 36,548,160 +0.39(+6.22%)
Dec 18, 2007 6.098 6.217 5.871 6.197 19,135,814 +0.25(+4.13%)
Dec 17, 2007 6.083 6.126 5.872 5.951 18,083,566 -0.30(-4.75%)
Dec 14, 2007 6.267 6.333 6.106 6.248 16,680,793 -0.28(-4.30%)
Dec 13, 2007 6.412 6.549 6.232 6.528 14,393,859 -0.04(-0.68%)
Dec 12, 2007 6.698 6.728 6.478 6.573 19,484,366 +0.09(+1.37%)
Dec 11, 2007 6.769 6.829 6.417 6.484 14,483,774 -0.22(-3.27%)
Dec 10, 2007 6.628 6.809 6.604 6.703 12,175,238 +0.14(+2.09%)
Dec 07, 2007 6.558 6.636 6.496 6.566 10,861,316 +0.03(+0.39%)
Dec 06, 2007 6.357 6.551 6.345 6.540 13,490,691 +0.18(+2.87%)
Dec 05, 2007 6.160 6.376 6.151 6.358 23,802,878 +0.48(+8.10%)
Dec 04, 2007 5.774 5.942 5.731 5.881 7,886,022 -0.07(-1.14%)
Dec 03, 2007 5.889 5.950 5.827 5.949 9,471,816 +0.02(+0.36%)
Nov 30, 2007 5.896 5.972 5.845 5.928 14,827,085 +0.09(+1.56%)
Nov 29, 2007 5.744 5.932 5.682 5.837 15,536,009 +0.05(+0.79%)
Nov 28, 2007 5.599 5.858 5.599 5.791 22,551,844 +0.40(+7.34%)
Nov 27, 2007 5.226 5.416 5.152 5.395 14,268,563 +0.12(+2.26%)
Nov 26, 2007 5.480 5.559 5.179 5.276 15,599,261 -0.26(-4.64%)
Nov 23, 2007 5.599 5.609 5.472 5.532 5,678,546 +0.06(+1.17%)
Nov 21, 2007 5.495 5.626 5.308 5.468 20,854,234 -0.31(-5.34%)
Nov 20, 2007 5.750 5.945 5.670 5.777 13,282,719 +0.14(+2.46%)
Nov 19, 2007 5.795 5.827 5.569 5.638 9,247,081 -0.18(-3.10%)
Nov 16, 2007 5.743 5.871 5.686 5.818 11,429,867 +0.18(+3.24%)
Nov 15, 2007 5.521 5.749 5.506 5.636 14,971,000 +0.01(+0.16%)
Nov 14, 2007 5.794 5.794 5.583 5.626 11,427,791 +0.08(+1.40%)
Nov 13, 2007 5.444 5.582 5.381 5.548 12,874,872 +0.26(+4.94%)
Nov 12, 2007 5.629 5.642 5.149 5.287 19,802,428 -0.35(-6.25%)
Nov 09, 2007 5.592 5.800 5.494 5.639 17,800,392 -0.15(-2.62%)
Nov 08, 2007 5.949 5.979 5.619 5.791 19,050,194 +0.06(+1.04%)
Nov 07, 2007 5.919 6.008 5.717 5.732 12,575,274 -0.25(-4.16%)
Nov 06, 2007 5.888 5.992 5.795 5.981 10,594,763 +0.10(+1.74%)
Nov 05, 2007 5.761 5.932 5.740 5.878 13,854,657 -0.18(-3.01%)
Nov 02, 2007 6.012 6.121 5.868 6.061 7,440,990 +0.13(+2.16%)
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.