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

Companhia Siderurgica Nacional ADR (NY: SID )

2.620 +0.100 (+3.97%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Nov 30, 2007 5.594 5.666 5.545 5.624 15,628,499 +0.09(+1.56%)
Nov 29, 2007 5.450 5.628 5.390 5.537 16,375,742 +0.04(+0.79%)
Nov 28, 2007 5.312 5.557 5.312 5.494 23,770,788 +0.38(+7.34%)
Nov 27, 2007 4.958 5.138 4.888 5.118 15,039,789 +0.11(+2.26%)
Nov 26, 2007 5.199 5.274 4.914 5.005 16,442,412 -0.24(-4.64%)
Nov 23, 2007 5.311 5.322 5.192 5.249 5,985,475 +0.06(+1.17%)
Nov 21, 2007 5.213 5.338 5.036 5.188 21,981,422 -0.29(-5.34%)
Nov 20, 2007 5.456 5.640 5.379 5.480 14,000,660 +0.13(+2.46%)
Nov 19, 2007 5.498 5.528 5.284 5.349 9,746,893 -0.17(-3.10%)
Nov 16, 2007 5.448 5.570 5.395 5.520 12,047,660 +0.17(+3.24%)
Nov 15, 2007 5.238 5.454 5.224 5.347 15,780,193 +0.01(+0.16%)
Nov 14, 2007 5.496 5.496 5.297 5.338 12,045,472 +0.07(+1.40%)
Nov 13, 2007 5.165 5.296 5.105 5.264 13,570,769 +0.25(+4.94%)
Nov 12, 2007 5.340 5.352 4.885 5.016 20,872,764 -0.33(-6.25%)
Nov 09, 2007 5.305 5.502 5.212 5.350 18,762,516 -0.14(-2.62%)
Nov 08, 2007 5.644 5.673 5.331 5.494 20,079,870 +0.06(+1.04%)
Nov 07, 2007 5.616 5.700 5.424 5.438 13,254,976 -0.24(-4.16%)
Nov 06, 2007 5.586 5.684 5.498 5.674 11,167,418 +0.10(+1.74%)
Nov 05, 2007 5.466 5.627 5.445 5.577 14,603,511 -0.17(-3.01%)
Nov 02, 2007 5.703 5.807 5.567 5.750 7,843,181 +0.12(+2.16%)
Nov 01, 2007 5.689 5.719 5.589 5.629 17,968,886 -0.21(-3.65%)
Oct 31, 2007 5.722 5.897 5.691 5.842 13,944,041 +0.15(+2.63%)
Oct 30, 2007 5.740 5.798 5.656 5.692 15,721,920 -0.07(-1.18%)
Oct 29, 2007 5.853 5.858 5.709 5.760 13,963,188 -0.06(-1.09%)
Oct 26, 2007 5.718 5.827 5.618 5.824 13,118,011 +0.14(+2.42%)
Oct 25, 2007 5.735 5.742 5.543 5.687 13,189,126 -0.02(-0.27%)
Oct 24, 2007 5.807 5.807 5.562 5.702 17,651,602 -0.14(-2.45%)
Oct 23, 2007 5.806 5.856 5.708 5.845 13,079,718 +0.19(+3.35%)
Oct 22, 2007 5.362 5.676 5.362 5.656 15,883,297 +0.08(+1.52%)
Oct 19, 2007 5.858 5.871 5.553 5.571 13,004,501 -0.29(-4.93%)
Oct 18, 2007 5.569 5.885 5.559 5.860 14,973,843 +0.20(+3.57%)
Oct 17, 2007 5.584 5.667 5.467 5.658 17,785,628 +0.20(+3.59%)
Oct 16, 2007 5.437 5.484 5.341 5.462 12,363,097 -0.09(-1.68%)
Oct 15, 2007 5.684 5.708 5.430 5.556 11,435,864 -0.10(-1.77%)
Oct 12, 2007 5.494 5.702 5.445 5.656 8,470,909 +0.13(+2.37%)
Oct 11, 2007 5.676 5.811 5.404 5.525 20,040,798 -0.11(-1.92%)
Oct 10, 2007 5.616 5.665 5.581 5.633 10,999,600 -0.00(-0.06%)
Oct 09, 2007 5.530 5.642 5.488 5.637 14,917,772 +0.16(+2.91%)
Oct 08, 2007 5.484 5.529 5.408 5.477 12,409,595 -0.03(-0.57%)
Oct 05, 2007 5.287 5.541 5.269 5.509 16,448,115 +0.35(+6.83%)
Oct 04, 2007 5.116 5.179 4.980 5.156 15,296,597 +0.09(+1.85%)
Oct 03, 2007 5.337 5.337 5.047 5.063 19,410,336 -0.26(-4.96%)
Oct 02, 2007 5.451 5.469 5.239 5.327 22,174,252 -0.12(-2.28%)
Oct 01, 2007 5.195 5.528 5.195 5.451 15,895,605 +0.29(+5.71%)
Sep 28, 2007 5.204 5.204 5.067 5.156 15,526,353 -0.03(-0.56%)
Sep 27, 2007 5.086 5.202 5.058 5.186 19,298,192 +0.18(+3.61%)
Sep 26, 2007 5.004 5.020 4.942 5.005 13,384,693 +0.08(+1.69%)
Sep 25, 2007 4.751 4.933 4.726 4.922 16,022,792 +0.14(+2.98%)
Sep 24, 2007 4.689 4.790 4.679 4.779 13,743,004 +0.14(+3.01%)
Sep 21, 2007 4.643 4.706 4.615 4.640 10,266,567 +0.07(+1.63%)
Sep 20, 2007 4.695 4.721 4.508 4.565 16,149,979 -0.13(-2.76%)
Sep 19, 2007 4.714 4.728 4.609 4.694 24,981,934 +0.08(+1.79%)
Sep 18, 2007 4.387 4.617 4.326 4.612 26,029,516 +0.30(+7.08%)
Sep 17, 2007 4.333 4.384 4.271 4.307 7,220,923 -0.06(-1.44%)
Sep 14, 2007 4.371 4.460 4.310 4.370 17,841,698 +0.01(+0.29%)
Sep 13, 2007 4.431 4.464 4.341 4.357 14,511,595 -0.03(-0.63%)
Sep 12, 2007 4.419 4.500 4.376 4.385 16,375,632 -0.02(-0.35%)
Sep 11, 2007 4.294 4.449 4.294 4.400 19,631,886 +0.16(+3.85%)
Sep 10, 2007 4.231 4.253 4.116 4.237 15,916,119 +0.06(+1.45%)
Sep 07, 2007 4.168 4.275 4.130 4.177 12,736,451 -0.15(-3.50%)
Sep 06, 2007 4.348 4.371 4.279 4.328 17,543,562 +0.07(+1.70%)
Sep 05, 2007 4.161 4.267 4.153 4.256 17,486,122 +0.01(+0.26%)
Sep 04, 2007 4.161 4.308 4.160 4.245 16,528,804 +0.12(+2.91%)
Aug 31, 2007 4.130 4.164 4.080 4.125 19,281,780 +0.11(+2.66%)
Aug 30, 2007 3.891 4.092 3.881 4.018 19,905,406 +0.04(+1.01%)
Aug 29, 2007 3.839 4.017 3.823 3.978 21,428,912 +0.23(+6.23%)
Aug 28, 2007 3.905 3.905 3.732 3.745 16,816,000 -0.21(-5.24%)
Aug 27, 2007 3.953 4.035 3.851 3.951 15,620,718 -0.02(-0.57%)
Aug 24, 2007 3.758 4.027 3.729 3.974 29,136,700 +0.19(+5.02%)
Aug 23, 2007 3.815 3.821 3.670 3.784 19,161,432 +0.09(+2.45%)
Aug 22, 2007 3.576 3.719 3.562 3.693 18,671,832 +0.22(+6.34%)
Aug 21, 2007 3.399 3.538 3.377 3.473 10,819,077 +0.05(+1.52%)
Aug 20, 2007 3.488 3.509 3.298 3.421 18,352,948 +0.02(+0.54%)
Aug 17, 2007 3.541 3.578 3.214 3.403 39,533,436 +0.23(+7.31%)
Aug 16, 2007 3.201 3.379 2.993 3.171 67,304,984 -0.30(-8.69%)
Aug 15, 2007 3.619 3.790 3.470 3.473 25,920,162 -0.26(-6.95%)
Aug 14, 2007 3.869 3.889 3.704 3.733 27,619,978 -0.14(-3.73%)
Aug 13, 2007 4.022 4.025 3.862 3.878 15,025,812 -0.05(-1.32%)
Aug 10, 2007 3.864 3.954 3.813 3.930 24,773,512 -0.09(-2.34%)
Aug 09, 2007 3.996 4.119 3.959 4.024 19,350,160 -0.12(-2.86%)
Aug 08, 2007 4.160 4.273 4.081 4.142 20,178,926 +0.11(+2.65%)
Aug 07, 2007 3.933 4.081 3.875 4.036 17,538,092 +0.06(+1.55%)
Aug 06, 2007 3.992 3.995 3.805 3.974 24,191,462 -0.03(-0.86%)
Aug 03, 2007 4.034 4.207 3.995 4.008 12,968,943 -0.20(-4.73%)
Aug 02, 2007 4.283 4.299 4.174 4.207 13,740,269 -0.02(-0.52%)
Aug 01, 2007 4.150 4.241 4.106 4.229 19,191,998 +0.01(+0.31%)
Jul 31, 2007 4.296 4.322 4.207 4.216 19,747,202 -0.00(-0.09%)
Jul 30, 2007 4.075 4.297 4.025 4.220 19,007,522 +0.19(+4.66%)
Jul 27, 2007 4.120 4.146 3.956 4.032 24,500,540 -0.01(-0.20%)
Jul 26, 2007 4.097 4.142 3.861 4.040 31,487,180 -0.23(-5.35%)
Jul 25, 2007 4.209 4.332 4.134 4.268 23,977,446 +0.09(+2.21%)
Jul 24, 2007 4.223 4.387 4.086 4.176 20,849,050 -0.10(-2.44%)
Jul 23, 2007 4.215 4.280 4.200 4.280 15,814,917 +0.16(+3.94%)
Jul 20, 2007 4.121 4.139 4.045 4.118 15,865,518 -0.01(-0.18%)
Jul 19, 2007 4.139 4.176 4.116 4.125 9,917,829 -0.00(-0.02%)
Jul 18, 2007 4.071 4.126 4.047 4.126 14,339,277 +0.03(+0.77%)
Jul 17, 2007 4.144 4.166 4.095 4.095 13,115,276 -0.01(-0.16%)
Jul 16, 2007 4.190 4.204 4.071 4.101 14,128,667 -0.10(-2.35%)
Jul 13, 2007 4.153 4.273 4.148 4.200 11,625,961 +0.03(+0.77%)
Jul 12, 2007 3.970 4.189 3.970 4.168 22,825,230 +0.24(+6.24%)
Jul 11, 2007 3.850 3.962 3.842 3.923 11,028,320 +0.10(+2.54%)
Jul 10, 2007 3.827 3.856 3.804 3.826 9,843,979 -0.07(-1.84%)
Jul 09, 2007 3.908 3.935 3.867 3.897 6,517,977 +0.03(+0.83%)
Jul 06, 2007 3.882 3.910 3.825 3.865 13,161,774 -0.01(-0.13%)
Jul 05, 2007 3.856 3.870 3.797 3.870 10,470,339 +0.01(+0.27%)
Jul 03, 2007 3.904 3.919 3.833 3.860 6,076,243 -0.01(-0.15%)
Jul 02, 2007 3.817 3.875 3.795 3.866 9,794,745 +0.08(+2.22%)
Jun 29, 2007 3.813 3.816 3.731 3.782 9,473,359 +0.02(+0.47%)
Jun 28, 2007 3.786 3.837 3.761 3.764 12,335,745 -0.00(-0.08%)
Jun 27, 2007 3.729 3.767 3.661 3.767 13,814,119 +0.05(+1.22%)
Jun 26, 2007 3.766 3.810 3.702 3.722 12,885,519 -0.02(-0.45%)
Jun 25, 2007 3.755 3.842 3.679 3.739 13,451,705 -0.06(-1.60%)
Jun 22, 2007 3.854 3.866 3.757 3.799 12,052,651 -0.11(-2.75%)
Jun 21, 2007 3.821 3.907 3.775 3.907 17,941,534 +0.09(+2.38%)
Jun 20, 2007 3.926 3.947 3.792 3.816 16,939,084 -0.08(-2.16%)
Jun 19, 2007 3.885 3.912 3.840 3.900 12,285,143 +0.02(+0.40%)
Jun 18, 2007 3.924 3.928 3.840 3.885 11,706,649 +0.00(+0.04%)
Jun 15, 2007 3.912 3.928 3.867 3.883 11,483,730 +0.06(+1.51%)
Jun 14, 2007 3.834 3.886 3.820 3.826 11,645,107 +0.03(+0.91%)
Jun 13, 2007 3.700 3.802 3.674 3.791 15,131,117 +0.13(+3.51%)
Jun 12, 2007 3.770 3.772 3.652 3.663 16,026,895 -0.13(-3.34%)
Jun 11, 2007 3.752 3.824 3.693 3.789 11,762,310 +0.04(+0.99%)
Jun 08, 2007 3.627 3.783 3.634 3.752 17,165,558 +0.14(+3.87%)
Jun 07, 2007 3.736 3.782 3.584 3.612 20,424,546 -0.14(-3.61%)
Jun 06, 2007 3.804 3.823 3.699 3.747 18,373,694 -0.12(-3.12%)
Jun 05, 2007 3.916 3.944 3.839 3.868 18,050,120 -0.11(-2.76%)
Jun 04, 2007 3.932 4.001 3.912 3.978 11,629,024 -0.05(-1.13%)
Jun 01, 2007 3.893 4.023 3.910 4.023 13,787,041 +0.13(+3.32%)
May 31, 2007 3.989 3.959 3.865 3.894 17,622,076 +0.01(+0.28%)
May 30, 2007 3.660 3.897 3.670 3.883 12,572,339 +0.09(+2.45%)
May 29, 2007 3.804 3.837 3.736 3.790 14,730,069 +0.06(+1.57%)
May 25, 2007 3.624 3.744 3.612 3.731 15,384,944 +0.17(+4.68%)
May 24, 2007 3.638 3.702 3.538 3.565 30,166,228 -0.12(-3.14%)
May 23, 2007 3.766 3.784 3.649 3.680 21,792,050 -0.10(-2.56%)
May 22, 2007 3.885 3.859 3.752 3.777 13,542,514 -0.08(-2.09%)
May 21, 2007 3.881 3.912 3.839 3.857 17,330,626 +0.02(+0.51%)
May 18, 2007 3.764 3.861 3.770 3.837 12,390,996 +0.05(+1.23%)
May 17, 2007 3.679 3.806 3.673 3.791 11,943,244 +0.05(+1.47%)
May 16, 2007 3.665 3.744 3.627 3.736 15,334,616 +0.11(+2.94%)
May 15, 2007 3.611 3.691 3.592 3.629 16,101,839 +0.02(+0.57%)
May 14, 2007 3.649 3.671 3.572 3.609 11,645,654 -0.04(-1.12%)
May 11, 2007 3.585 3.692 3.580 3.649 30,033,572 +0.06(+1.55%)
May 10, 2007 3.581 3.615 3.513 3.594 30,225,664 -0.01(-0.30%)
May 09, 2007 3.315 3.641 3.330 3.605 26,959,208 +0.21(+6.16%)
May 08, 2007 3.366 3.410 3.312 3.396 11,389,639 +0.04(+1.13%)
May 07, 2007 3.320 3.367 3.309 3.358 10,400,031 +0.06(+1.84%)
May 04, 2007 3.194 3.339 3.182 3.297 26,129,350 +0.11(+3.49%)
May 03, 2007 3.186 3.216 3.162 3.186 10,579,747 +0.00(+0.02%)
May 02, 2007 3.130 3.203 3.104 3.185 11,939,141 +0.04(+1.40%)
May 01, 2007 3.149 3.192 3.103 3.141 6,753,751 -0.00(-0.12%)
Apr 30, 2007 3.196 3.225 3.136 3.145 7,136,679 -0.03(-1.08%)
Apr 27, 2007 3.128 3.180 3.122 3.179 12,921,077 -0.01(-0.37%)
Apr 26, 2007 3.237 3.237 3.170 3.191 8,833,323 -0.05(-1.49%)
Apr 25, 2007 3.271 3.274 3.201 3.239 12,394,141 +0.02(+0.64%)
Apr 24, 2007 3.221 3.230 3.152 3.219 12,172,727 +0.00(+0.14%)
Apr 23, 2007 3.187 3.270 3.172 3.214 10,831,385 +0.02(+0.69%)
Apr 20, 2007 3.241 3.241 3.179 3.192 8,191,919 +0.02(+0.60%)
Apr 19, 2007 3.130 3.213 3.124 3.173 12,797,993 -0.01(-0.39%)
Apr 18, 2007 3.129 3.217 3.128 3.186 11,590,403 +0.02(+0.74%)
Apr 17, 2007 3.241 3.248 3.154 3.162 10,519,573 -0.07(-2.28%)
Apr 16, 2007 3.249 3.257 3.208 3.236 8,015,498 -0.00(-0.09%)
Apr 13, 2007 3.188 3.239 3.162 3.239 8,466,806 +0.08(+2.38%)
Apr 12, 2007 3.097 3.166 3.078 3.164 12,634,250 +0.04(+1.43%)
Apr 11, 2007 3.214 3.220 3.086 3.119 15,579,690 -0.10(-3.13%)
Apr 10, 2007 3.208 3.230 3.196 3.220 7,181,263 -0.00(-0.02%)
Apr 09, 2007 3.209 3.232 3.200 3.221 10,317,168 +0.03(+0.80%)
Apr 05, 2007 3.157 3.214 3.145 3.195 5,211,920 +0.01(+0.21%)
Apr 04, 2007 3.117 3.203 3.089 3.189 8,621,345 +0.01(+0.28%)
Apr 03, 2007 3.192 3.239 3.172 3.180 12,733,716 -0.00(-0.02%)
Apr 02, 2007 3.144 3.181 3.114 3.181 11,111,743 +0.05(+1.54%)
Mar 30, 2007 3.059 3.163 3.049 3.132 20,446,976 +0.04(+1.37%)
Mar 29, 2007 3.086 3.105 3.036 3.090 11,418,085 +0.08(+2.75%)
Mar 28, 2007 3.065 3.078 2.990 3.007 12,409,239 -0.11(-3.56%)
Mar 27, 2007 3.130 3.159 3.106 3.119 12,014,359 -0.01(-0.35%)
Mar 26, 2007 3.134 3.148 3.072 3.130 19,820,614 +0.01(+0.38%)
Mar 23, 2007 3.007 3.119 2.994 3.118 15,689,098 +0.14(+4.56%)
Mar 22, 2007 3.035 3.035 2.977 2.982 18,898,852 -0.05(-1.76%)
Mar 21, 2007 2.852 3.044 2.844 3.035 25,402,170 +0.19(+6.76%)
Mar 20, 2007 2.808 2.843 2.790 2.843 9,783,804 +0.04(+1.30%)
Mar 19, 2007 2.801 2.808 2.754 2.806 9,046,669 +0.07(+2.57%)
Mar 16, 2007 2.806 2.823 2.708 2.736 13,023,647 -0.03(-0.93%)
Mar 15, 2007 2.708 2.797 2.688 2.762 16,371,530 +0.05(+1.97%)
Mar 14, 2007 2.596 2.711 2.561 2.708 25,920,108 +0.13(+5.14%)
Mar 13, 2007 2.730 2.713 2.574 2.576 20,606,984 -0.15(-5.65%)
Mar 12, 2007 2.651 2.740 2.643 2.730 21,212,830 +0.06(+2.16%)
Mar 09, 2007 2.643 2.673 2.605 2.673 17,763,746 +0.10(+3.72%)
Mar 08, 2007 2.589 2.623 2.561 2.577 11,341,500 +0.06(+2.23%)
Mar 07, 2007 2.537 2.569 2.503 2.520 13,577,525 -0.01(-0.43%)
Mar 06, 2007 2.467 2.542 2.454 2.531 15,111,971 +0.15(+6.36%)
Mar 05, 2007 2.373 2.438 2.341 2.380 15,101,030 -0.06(-2.46%)
Mar 02, 2007 2.539 2.557 2.425 2.440 13,790,870 -0.09(-3.58%)
Mar 01, 2007 2.398 2.558 2.365 2.531 20,469,856 -0.03(-1.17%)
Feb 28, 2007 2.525 2.576 2.488 2.561 24,723,458 +0.08(+3.43%)
Feb 27, 2007 2.577 2.599 2.417 2.476 31,483,500 -0.29(-10.38%)
Feb 26, 2007 2.786 2.801 2.736 2.763 7,977,411 +0.00(+0.00%)
Feb 23, 2007 2.771 2.780 2.707 2.763 12,420,536 -0.02(-0.87%)
Feb 22, 2007 2.833 2.863 2.758 2.787 10,716,507 -0.02(-0.70%)
Feb 21, 2007 2.773 2.822 2.771 2.806 9,637,471 +0.00(+0.13%)
Feb 20, 2007 2.773 2.812 2.752 2.803 7,211,350 +0.01(+0.39%)
Feb 16, 2007 2.782 2.805 2.736 2.792 15,148,896 +0.04(+1.38%)
Feb 15, 2007 2.725 2.779 2.709 2.754 13,421,618 +0.06(+2.36%)
Feb 14, 2007 2.661 2.737 2.644 2.690 22,005,752 +0.09(+3.60%)
Feb 13, 2007 2.536 2.629 2.533 2.597 21,110,234 +0.10(+4.13%)
Feb 12, 2007 2.544 2.545 2.462 2.493 14,921,861 -0.06(-2.38%)
Feb 09, 2007 2.594 2.623 2.539 2.554 13,838,736 -0.01(-0.57%)
Feb 08, 2007 2.514 2.586 2.486 2.569 14,759,130 +0.00(+0.06%)
Feb 07, 2007 2.675 2.683 2.552 2.567 21,259,330 -0.08(-2.93%)
Feb 06, 2007 2.597 2.678 2.559 2.645 25,519,400 +0.09(+3.43%)
Feb 05, 2007 2.561 2.587 2.517 2.557 26,583,392 +0.08(+3.07%)
Feb 02, 2007 2.484 2.493 2.431 2.481 18,454,384 +0.02(+0.86%)
Feb 01, 2007 2.439 2.467 2.428 2.460 21,774,914 +0.09(+3.99%)
Jan 31, 2007 2.342 2.383 2.316 2.365 39,308,904 +0.15(+6.84%)
Jan 30, 2007 2.224 2.241 2.200 2.214 19,801,468 +0.05(+2.47%)
Jan 29, 2007 2.157 2.183 2.142 2.161 15,276,083 +0.03(+1.37%)
Jan 26, 2007 2.166 2.172 2.113 2.131 11,944,611 -0.01(-0.44%)
Jan 25, 2007 2.175 2.175 2.120 2.141 6,682,089 -0.02(-0.71%)
Jan 24, 2007 2.133 2.175 2.102 2.156 12,871,843 +0.05(+2.61%)
Jan 23, 2007 2.098 2.120 2.077 2.101 16,162,287 +0.02(+0.77%)
Jan 22, 2007 2.112 2.117 2.066 2.085 5,058,749 +0.01(+0.56%)
Jan 19, 2007 2.056 2.102 2.047 2.074 7,345,375 +0.01(+0.25%)
Jan 18, 2007 2.116 2.117 2.047 2.069 7,688,642 -0.00(-0.18%)
Jan 17, 2007 2.063 2.088 2.049 2.072 5,983,246 -0.01(-0.32%)
Jan 16, 2007 2.011 2.082 2.011 2.079 9,846,714 -0.02(-1.04%)
Jan 12, 2007 2.110 2.123 2.089 2.101 7,431,534 +0.02(+0.88%)
Jan 11, 2007 2.085 2.132 2.061 2.082 10,069,633 +0.02(+0.81%)
Jan 10, 2007 2.020 2.093 2.015 2.066 11,757,250 -0.02(-0.81%)
Jan 09, 2007 2.087 2.089 2.036 2.082 11,602,711 -0.02(-0.94%)
Jan 08, 2007 2.088 2.106 2.058 2.102 9,994,415 -0.00(-0.04%)
Jan 05, 2007 2.122 2.131 2.050 2.103 18,656,788 -0.05(-2.11%)
Jan 04, 2007 2.156 2.161 2.107 2.148 16,082,966 -0.03(-1.44%)
Jan 03, 2007 2.229 2.232 2.159 2.180 12,460,196 -0.01(-0.57%)
Dec 29, 2006 2.231 2.238 2.192 2.192 7,709,156 -0.03(-1.51%)
Dec 28, 2006 2.243 2.246 2.200 2.226 4,660,778 -0.00(-0.10%)
Dec 27, 2006 2.195 2.235 2.195 2.228 6,984,329 +0.04(+1.87%)
Dec 26, 2006 2.197 2.204 2.174 2.187 2,370,049 -0.01(-0.33%)
Dec 22, 2006 2.187 2.200 2.148 2.194 5,229,699 +0.01(+0.44%)
Dec 21, 2006 2.188 2.191 2.144 2.185 7,929,340 -0.00(-0.20%)
Dec 20, 2006 2.197 2.223 2.175 2.189 5,352,783 -0.01(-0.43%)
Dec 19, 2006 2.149 2.207 2.140 2.199 7,695,480 +0.04(+1.73%)
Dec 18, 2006 2.179 2.197 2.152 2.161 10,456,663 +0.01(+0.58%)
Dec 15, 2006 2.172 2.186 2.138 2.149 6,844,834 +0.01(+0.51%)
Dec 14, 2006 2.155 2.163 2.131 2.138 6,527,551 +0.01(+0.31%)
Dec 13, 2006 2.150 2.157 2.107 2.131 10,809,504 +0.03(+1.36%)
Dec 12, 2006 2.147 2.149 2.088 2.103 19,377,512 -0.07(-3.10%)
Dec 11, 2006 2.186 2.202 2.157 2.170 12,073,165 -0.04(-1.59%)
Dec 08, 2006 2.201 2.220 2.180 2.205 7,943,016 -0.01(-0.30%)
Dec 07, 2006 2.233 2.245 2.189 2.212 11,940,508 -0.02(-0.88%)
Dec 06, 2006 2.210 2.257 2.195 2.232 7,460,253 +0.02(+0.69%)
Dec 05, 2006 2.215 2.237 2.205 2.216 6,217,106 +0.01(+0.43%)
Dec 04, 2006 2.144 2.210 2.143 2.207 9,890,477 +0.05(+2.34%)
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.