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 (%)
Nov 30, 2022 2.313 2.375 2.289 2.375 6,332,758 +0.09(+3.73%)
Nov 29, 2022 2.212 2.320 2.212 2.289 8,774,601 +0.18(+8.46%)
Nov 28, 2022 2.111 2.158 2.080 2.111 6,194,529 -0.09(-4.23%)
Nov 25, 2022 2.227 2.243 2.173 2.204 3,336,685 +0.07(+3.27%)
Nov 23, 2022 2.072 2.142 2.064 2.134 3,515,534 +0.01(+0.36%)
Nov 22, 2022 2.126 2.181 2.103 2.126 4,023,341 +0.04(+1.86%)
Nov 21, 2022 2.033 2.088 1.971 2.088 3,721,100 +0.01(+0.37%)
Nov 18, 2022 2.142 2.142 2.064 2.080 4,283,813 -0.04(-1.83%)
Nov 17, 2022 2.088 2.134 2.026 2.119 5,273,120 -0.05(-2.50%)
Nov 16, 2022 2.196 2.235 2.115 2.173 6,284,820 -0.06(-2.78%)
Nov 15, 2022 2.289 2.313 2.235 2.235 3,514,870 +0.00(+0.00%)
Nov 14, 2022 2.204 2.262 2.173 2.235 9,021,205 -0.04(-1.71%)
Nov 11, 2022 2.072 2.286 2.072 2.274 12,981,261 +0.33(+17.20%)
Nov 10, 2022 1.987 2.018 1.901 1.940 7,623,400 -0.11(-5.30%)
Nov 09, 2022 2.049 2.142 2.018 2.049 5,155,252 -0.02(-1.12%)
Nov 08, 2022 2.018 2.111 1.971 2.072 6,834,982 +0.06(+3.09%)
Nov 07, 2022 2.103 2.111 1.995 2.010 4,814,407 -0.12(-5.82%)
Nov 04, 2022 2.119 2.204 2.088 2.134 9,414,171 +0.16(+8.27%)
Nov 03, 2022 1.886 2.002 1.882 1.971 4,784,323 +0.10(+5.39%)
Nov 02, 2022 1.979 1.870 1.870 6,782,977 -0.10(-5.12%)
Nov 01, 2022 1.886 2.026 1.847 1.971 8,175,873 +0.10(+5.39%)
Oct 31, 2022 1.801 1.909 1.797 1.870 5,024,023 +0.05(+2.55%)
Oct 28, 2022 1.847 1.855 1.746 1.824 7,411,808 -0.12(-6.00%)
Oct 27, 2022 1.917 1.979 1.894 1.940 4,609,742 +0.02(+0.81%)
Oct 26, 2022 1.878 1.995 1.878 1.925 6,235,483 -0.01(-0.40%)
Oct 25, 2022 1.925 2.010 1.913 1.932 6,903,884 -0.02(-1.19%)
Oct 24, 2022 2.049 2.060 1.925 1.956 6,782,499 -0.16(-7.35%)
Oct 21, 2022 1.995 2.126 1.967 2.111 4,615,695 +0.10(+5.02%)
Oct 20, 2022 1.925 2.092 1.925 2.010 6,517,215 +0.09(+4.86%)
Oct 19, 2022 1.940 1.948 1.886 1.917 3,219,550 -0.04(-1.98%)
Oct 18, 2022 1.956 1.995 1.909 1.956 4,281,541 +0.05(+2.86%)
Oct 17, 2022 1.901 1.940 1.886 1.901 4,883,633 +0.01(+0.41%)
Oct 14, 2022 2.026 2.026 1.886 1.894 5,041,482 -0.16(-7.92%)
Oct 13, 2022 1.979 2.095 1.956 2.057 5,539,311 +0.02(+1.14%)
Oct 12, 2022 2.026 2.041 1.971 2.033 3,387,812 -0.02(-0.76%)
Oct 11, 2022 2.072 2.088 2.018 2.049 4,577,240 -0.06(-2.94%)
Oct 10, 2022 2.173 2.173 2.103 2.111 4,452,856 -0.02(-1.09%)
Oct 07, 2022 2.142 2.204 2.126 2.134 6,107,896 -0.02(-0.72%)
Oct 06, 2022 2.150 2.189 2.119 2.150 4,102,828 -0.01(-0.36%)
Oct 05, 2022 2.134 2.177 2.072 2.158 5,795,106 +0.05(+2.21%)
Oct 04, 2022 2.072 2.115 2.049 2.111 6,307,060 +0.09(+4.62%)
Oct 03, 2022 1.932 2.026 1.917 2.018 4,716,668 +0.17(+9.24%)
Sep 30, 2022 1.738 1.874 1.729 1.847 6,439,379 +0.09(+5.31%)
Sep 29, 2022 1.754 1.762 1.707 1.754 5,179,792 -0.04(-2.16%)
Sep 28, 2022 1.762 1.807 1.754 1.793 5,202,659 +0.03(+1.76%)
Sep 27, 2022 1.816 1.847 1.746 1.762 6,913,665 -0.02(-1.30%)
Sep 26, 2022 1.870 1.909 1.769 1.785 9,040,605 -0.15(-7.63%)
Sep 23, 2022 1.925 1.932 1.870 1.932 8,131,989 -0.08(-3.86%)
Sep 22, 2022 1.963 2.018 1.940 2.010 6,689,702 +0.11(+5.71%)
Sep 21, 2022 1.963 1.971 1.894 1.901 6,765,305 -0.10(-5.04%)
Sep 20, 2022 1.995 2.010 1.963 2.002 3,592,178 -0.04(-1.90%)
Sep 19, 2022 1.932 2.095 1.925 2.041 9,280,178 +0.11(+5.62%)
Sep 16, 2022 1.925 1.963 1.886 1.932 6,867,938 -0.02(-0.80%)
Sep 15, 2022 1.979 2.010 1.940 1.948 6,248,067 -0.04(-1.95%)
Sep 14, 2022 2.064 2.070 1.960 1.987 4,738,362 -0.07(-3.40%)
Sep 13, 2022 2.126 2.169 2.053 2.057 4,150,803 -0.12(-5.69%)
Sep 12, 2022 2.220 2.227 2.169 2.181 3,810,630 +0.01(+0.36%)
Sep 09, 2022 2.041 2.181 2.041 2.173 6,983,165 +0.19(+9.80%)
Sep 08, 2022 2.010 2.033 1.940 1.979 7,553,456 -0.08(-3.77%)
Sep 07, 2022 1.971 2.057 1.913 2.057 3,713,630 +0.07(+3.52%)
Sep 06, 2022 2.049 2.060 1.979 1.987 5,396,780 -0.05(-2.66%)
Sep 02, 2022 2.072 2.111 2.018 2.041 4,547,831 -0.01(-0.38%)
Sep 01, 2022 2.064 2.068 1.979 2.049 6,150,836 -0.05(-2.22%)
Aug 31, 2022 2.158 2.158 2.088 2.095 4,063,874 -0.06(-2.88%)
Aug 30, 2022 2.274 2.274 2.158 2.158 4,159,813 -0.12(-5.12%)
Aug 29, 2022 2.289 2.341 2.274 2.274 3,295,516 -0.05(-2.01%)
Aug 26, 2022 2.429 2.452 2.305 2.320 6,064,863 -0.15(-5.97%)
Aug 25, 2022 2.468 2.499 2.425 2.468 4,737,132 +0.00(+0.00%)
Aug 24, 2022 2.468 2.538 2.425 2.468 7,581,142 -0.05(-1.85%)
Aug 23, 2022 2.313 2.514 2.313 2.514 6,079,051 +0.25(+10.96%)
Aug 22, 2022 2.282 2.282 2.227 2.266 5,162,116 -0.09(-3.63%)
Aug 19, 2022 2.352 2.359 2.305 2.352 4,114,301 -0.05(-2.26%)
Aug 18, 2022 2.452 2.476 2.390 2.406 4,294,669 -0.09(-3.43%)
Aug 17, 2022 2.359 2.499 2.352 2.491 7,240,385 +0.02(+0.94%)
Aug 16, 2022 2.452 2.499 2.390 2.468 5,503,208 +0.02(+0.95%)
Aug 15, 2022 2.476 2.483 2.406 2.445 6,932,557 -0.09(-3.67%)
Aug 12, 2022 2.522 2.569 2.487 2.538 6,029,495 +0.07(+2.83%)
Aug 11, 2022 2.460 2.565 2.460 2.468 6,807,511 +0.02(+0.95%)
Aug 10, 2022 2.421 2.460 2.367 2.445 8,344,760 +0.09(+3.62%)
Aug 09, 2022 2.336 2.363 2.289 2.359 6,392,276 +0.01(+0.33%)
Aug 08, 2022 2.328 2.371 2.313 2.352 6,426,662 +0.05(+2.02%)
Aug 05, 2022 2.212 2.363 2.196 2.305 4,867,566 +0.07(+3.13%)
Aug 04, 2022 2.126 2.270 2.111 2.235 6,453,903 +0.09(+3.97%)
Aug 03, 2022 2.165 2.165 2.095 2.150 3,954,155 -0.01(-0.36%)
Aug 02, 2022 2.134 2.181 2.092 2.158 5,093,812 -0.01(-0.36%)
Aug 01, 2022 2.165 2.216 2.134 2.165 6,371,732 -0.08(-3.46%)
Jul 29, 2022 2.235 2.251 2.200 2.243 5,654,135 -0.01(-0.34%)
Jul 28, 2022 2.274 2.305 2.197 2.251 5,798,791 +0.04(+1.75%)
Jul 27, 2022 2.126 2.212 2.095 2.212 8,595,473 +0.10(+4.78%)
Jul 26, 2022 2.103 2.111 2.037 2.111 7,951,823 +0.01(+0.37%)
Jul 25, 2022 2.095 2.126 2.064 2.103 4,579,083 +0.08(+3.83%)
Jul 22, 2022 2.150 2.158 2.018 2.026 4,131,058 -0.03(-1.51%)
Jul 21, 2022 2.041 2.057 1.995 2.057 4,328,339 -0.01(-0.38%)
Jul 20, 2022 2.033 2.072 2.002 2.064 4,066,495 +0.00(+0.00%)
Jul 19, 2022 2.026 2.095 2.002 2.064 7,039,258 +0.05(+2.31%)
Jul 18, 2022 2.049 2.095 1.995 2.018 8,735,883 +0.00(+0.00%)
Jul 15, 2022 1.917 2.018 1.878 2.018 9,915,470 +0.12(+6.12%)
Jul 14, 2022 1.971 1.979 1.901 1.901 10,182,590 -0.17(-8.24%)
Jul 13, 2022 2.002 2.103 1.987 2.072 7,619,932 +0.05(+2.69%)
Jul 12, 2022 1.995 2.049 1.983 2.018 6,543,508 -0.03(-1.51%)
Jul 11, 2022 2.088 2.123 2.049 2.049 7,963,740 -0.16(-7.04%)
Jul 08, 2022 2.258 2.258 2.169 2.204 8,133,441 -0.04(-1.73%)
Jul 07, 2022 2.204 2.274 2.173 2.243 10,723,617 +0.16(+7.84%)
Jul 06, 2022 2.119 2.138 2.018 2.080 10,779,730 -0.03(-1.47%)
Jul 05, 2022 2.072 2.111 2.033 2.111 13,743,514 -0.07(-3.20%)
Jul 01, 2022 2.227 2.274 2.112 2.181 14,179,496 -0.09(-4.10%)
Jun 30, 2022 2.320 2.343 2.251 2.274 10,610,301 -0.16(-6.39%)
Jun 29, 2022 2.499 2.518 2.402 2.429 11,044,373 -0.05(-2.19%)
Jun 28, 2022 2.530 2.561 2.449 2.483 8,862,394 -0.01(-0.31%)
Jun 27, 2022 2.483 2.561 2.460 2.491 11,391,014 +0.07(+2.88%)
Jun 24, 2022 2.359 2.421 2.291 2.421 16,040,410 +0.12(+5.05%)
Jun 23, 2022 2.406 2.406 2.255 2.305 15,925,548 -0.05(-2.30%)
Jun 22, 2022 2.313 2.421 2.293 2.359 17,902,820 -0.12(-5.00%)
Jun 21, 2022 2.538 2.553 2.468 2.483 8,235,182 -0.02(-0.62%)
Jun 17, 2022 2.546 2.553 2.437 2.499 13,062,099 -0.12(-4.73%)
Jun 16, 2022 2.662 2.674 2.561 2.623 6,590,104 -0.14(-5.06%)
Jun 15, 2022 2.724 2.794 2.658 2.763 12,168,461 +0.05(+2.01%)
Jun 14, 2022 2.724 2.751 2.662 2.709 5,878,693 -0.06(-2.24%)
Jun 13, 2022 2.872 2.887 2.709 2.771 8,178,198 -0.24(-7.99%)
Jun 10, 2022 2.934 3.050 2.903 3.011 13,758,675 -0.05(-1.77%)
Jun 09, 2022 3.244 3.244 3.066 3.066 9,418,063 -0.26(-7.71%)
Jun 08, 2022 3.492 3.500 3.298 3.322 9,547,656 -0.17(-4.89%)
Jun 07, 2022 3.477 3.527 3.438 3.492 6,326,125 -0.04(-1.10%)
Jun 06, 2022 3.640 3.640 3.508 3.531 5,967,379 -0.12(-3.19%)
Jun 03, 2022 3.640 3.676 3.596 3.648 8,914,843 -0.02(-0.63%)
Jun 02, 2022 3.663 3.745 3.620 3.671 7,740,550 +0.13(+3.73%)
Jun 01, 2022 3.523 3.590 3.508 3.539 7,651,081 +0.03(+0.88%)
May 31, 2022 3.609 3.640 3.481 3.508 7,969,293 -0.09(-2.59%)
May 27, 2022 3.570 3.655 3.520 3.601 9,219,193 +0.09(+2.65%)
May 26, 2022 3.368 3.523 3.357 3.508 12,898,629 +0.16(+4.63%)
May 25, 2022 3.283 3.368 3.252 3.353 9,576,588 +0.02(+0.70%)
May 24, 2022 3.267 3.341 3.213 3.329 10,619,692 +0.02(+0.70%)
May 23, 2022 3.228 3.329 3.201 3.306 10,982,868 +0.16(+5.19%)
May 20, 2022 3.066 3.143 3.015 3.143 14,828,080 +0.19(+6.58%)
May 19, 2022 2.833 3.003 2.825 2.949 14,586,854 +0.23(+8.57%)
May 18, 2022 2.833 2.856 2.709 2.716 8,792,758 -0.19(-6.67%)
May 17, 2022 2.918 2.965 2.864 2.910 9,653,677 +0.12(+4.46%)
May 16, 2022 2.763 2.833 2.755 2.786 10,335,746 +0.05(+1.70%)
May 13, 2022 2.608 2.771 2.608 2.740 13,908,011 +0.18(+6.97%)
May 12, 2022 2.600 2.619 2.503 2.561 25,136,994 -0.16(-5.98%)
May 11, 2022 2.778 2.879 2.716 2.724 14,774,931 +0.14(+5.43%)
May 10, 2022 2.691 2.693 2.519 2.584 11,343,361 -0.13(-4.76%)
May 09, 2022 2.799 2.806 2.706 2.713 9,815,923 -0.19(-6.44%)
May 06, 2022 2.871 2.964 2.806 2.899 6,369,680 -0.04(-1.46%)
May 05, 2022 3.021 3.036 2.828 2.942 7,655,880 -0.24(-7.66%)
May 04, 2022 3.007 3.194 2.975 3.187 6,804,949 +0.11(+3.50%)
May 03, 2022 2.935 3.086 2.925 3.079 10,170,505 +0.21(+7.25%)
May 02, 2022 2.892 2.907 2.756 2.871 12,555,644 -0.15(-4.99%)
Apr 29, 2022 3.222 3.251 3.007 3.021 10,813,331 -0.06(-1.86%)
Apr 28, 2022 2.957 3.100 2.921 3.079 10,416,365 +0.09(+2.88%)
Apr 27, 2022 2.986 3.057 2.950 2.993 14,295,040 +0.14(+4.77%)
Apr 26, 2022 3.043 3.050 2.856 2.856 13,038,711 -0.26(-8.30%)
Apr 25, 2022 3.143 3.165 2.978 3.115 18,536,276 -0.14(-4.19%)
Apr 22, 2022 3.495 3.499 3.215 3.251 17,251,452 -0.16(-4.63%)
Apr 21, 2022 3.710 3.732 3.341 3.409 14,168,324 -0.27(-7.41%)
Apr 20, 2022 3.739 3.750 3.606 3.682 12,062,098 -0.11(-2.84%)
Apr 19, 2022 3.718 3.811 3.682 3.789 7,530,714 +0.02(+0.57%)
Apr 18, 2022 3.804 3.825 3.746 3.768 8,160,773 -0.06(-1.69%)
Apr 14, 2022 3.947 3.954 3.825 3.832 6,562,930 -0.19(-4.81%)
Apr 13, 2022 3.933 4.069 3.933 4.026 7,872,572 +0.09(+2.37%)
Apr 12, 2022 3.997 4.037 3.911 3.933 7,552,062 +0.06(+1.48%)
Apr 11, 2022 3.868 3.958 3.832 3.875 6,609,530 -0.01(-0.37%)
Apr 08, 2022 3.804 3.911 3.750 3.890 6,325,242 +0.11(+2.85%)
Apr 07, 2022 3.761 3.807 3.675 3.782 6,531,508 +0.01(+0.38%)
Apr 06, 2022 3.854 3.883 3.718 3.768 8,285,850 -0.15(-3.85%)
Apr 05, 2022 4.055 4.112 3.919 3.919 9,572,857 -0.18(-4.38%)
Apr 04, 2022 4.098 4.168 4.033 4.098 8,217,657 +0.09(+2.33%)
Apr 01, 2022 3.954 4.037 3.904 4.005 6,709,829 +0.11(+2.95%)
Mar 31, 2022 4.026 4.102 3.875 3.890 8,812,543 -0.10(-2.52%)
Mar 30, 2022 3.933 4.023 3.908 3.990 10,417,436 +0.09(+2.21%)
Mar 29, 2022 3.897 3.976 3.825 3.904 7,609,207 -0.01(-0.37%)
Mar 28, 2022 3.954 3.969 3.875 3.919 7,952,792 -0.09(-2.15%)
Mar 25, 2022 3.976 4.062 3.904 4.005 13,022,551 +0.06(+1.64%)
Mar 24, 2022 3.847 3.969 3.807 3.940 10,106,950 +0.08(+2.04%)
Mar 23, 2022 3.789 3.969 3.789 3.861 8,804,794 +0.11(+2.87%)
Mar 22, 2022 3.840 3.840 3.696 3.753 7,587,669 -0.03(-0.76%)
Mar 21, 2022 3.782 3.850 3.746 3.782 8,498,830 +0.09(+2.53%)
Mar 18, 2022 3.610 3.718 3.581 3.689 10,498,593 +0.06(+1.58%)
Mar 17, 2022 3.431 3.646 3.402 3.631 9,093,566 +0.29(+8.82%)
Mar 16, 2022 3.344 3.413 3.233 3.337 8,513,517 +0.11(+3.56%)
Mar 15, 2022 3.323 3.334 3.208 3.222 9,617,445 -0.17(-4.87%)
Mar 14, 2022 3.624 3.626 3.348 3.387 11,725,166 -0.24(-6.53%)
Mar 11, 2022 3.875 3.886 3.617 3.624 9,288,439 -0.29(-7.34%)
Mar 10, 2022 3.818 3.926 3.696 3.911 10,694,487 -0.06(-1.62%)
Mar 09, 2022 3.875 3.980 3.829 3.976 8,023,964 +0.10(+2.59%)
Mar 08, 2022 4.033 4.048 3.850 3.875 16,758,107 -0.14(-3.57%)
Mar 07, 2022 4.263 4.281 4.005 4.019 13,549,512 -0.06(-1.41%)
Mar 04, 2022 3.954 4.084 3.922 4.076 10,667,111 +0.05(+1.25%)
Mar 03, 2022 3.919 4.044 3.883 4.026 12,650,600 +0.22(+5.85%)
Mar 02, 2022 3.574 3.818 3.569 3.804 12,225,625 +0.26(+7.29%)
Mar 01, 2022 3.488 3.657 3.488 3.545 5,271,809 +0.06(+1.86%)
Feb 28, 2022 3.387 3.484 3.370 3.481 4,068,910 +0.04(+1.25%)
Feb 25, 2022 3.294 3.452 3.320 3.438 6,825,015 +0.18(+5.51%)
Feb 24, 2022 3.187 3.265 3.118 3.258 11,809,744 -0.11(-3.20%)
Feb 23, 2022 3.445 3.459 3.344 3.366 8,234,655 -0.12(-3.50%)
Feb 22, 2022 3.438 3.513 3.416 3.488 8,803,934 +0.09(+2.53%)
Feb 18, 2022 3.402 0 -0.04(-1.04%)
Feb 17, 2022 3.610 3.614 3.416 3.438 6,114,006 -0.27(-7.17%)
Feb 16, 2022 3.675 3.725 3.660 3.703 4,304,707 +0.06(+1.57%)
Feb 15, 2022 3.646 3.667 3.574 3.646 6,397,614 -0.15(-3.97%)
Feb 14, 2022 3.818 3.825 3.710 3.797 6,654,346 +0.01(+0.38%)
Feb 11, 2022 3.818 3.890 3.753 3.782 6,123,934 -0.04(-0.94%)
Feb 10, 2022 3.933 4.026 3.797 3.818 10,340,497 -0.03(-0.75%)
Feb 09, 2022 3.761 3.861 3.725 3.847 3,728,571 +0.06(+1.71%)
Feb 08, 2022 3.689 3.782 3.675 3.782 3,868,888 +0.06(+1.54%)
Feb 07, 2022 3.653 3.750 3.628 3.725 5,429,758 +0.17(+4.64%)
Feb 04, 2022 3.517 3.570 3.482 3.560 3,420,321 +0.00(+0.00%)
Feb 03, 2022 3.603 3.553 3.560 4,180,486 -0.07(-1.98%)
Feb 02, 2022 3.639 3.660 3.567 3.631 3,517,647 +0.00(+0.00%)
Feb 01, 2022 3.438 3.631 3.431 3.631 4,323,273 +0.21(+6.08%)
Jan 31, 2022 3.402 3.366 3.423 3,663,397 +0.04(+1.06%)
Jan 28, 2022 3.481 3.509 3.330 3.387 8,240,609 -0.04(-1.26%)
Jan 27, 2022 3.481 3.549 3.366 3.431 6,551,834 +0.02(+0.63%)
Jan 26, 2022 3.366 3.524 3.352 3.409 6,895,400 +0.07(+2.15%)
Jan 25, 2022 3.359 3.373 3.255 3.337 5,802,999 -0.02(-0.64%)
Jan 24, 2022 3.273 3.362 3.219 3.359 9,342,533 +0.00(+0.00%)
Jan 21, 2022 3.466 3.466 3.344 3.359 8,428,591 -0.08(-2.30%)
Jan 20, 2022 3.553 3.567 3.431 3.438 5,377,155 +0.00(+0.00%)
Jan 19, 2022 3.452 3.497 3.409 3.438 4,003,310 +0.16(+4.81%)
Jan 18, 2022 3.294 3.330 3.233 3.280 4,109,505 -0.04(-1.08%)
Jan 14, 2022 3.316 0 -0.05(-1.49%)
Jan 13, 2022 3.395 3.431 3.348 3.366 3,438,683 -0.03(-0.85%)
Jan 12, 2022 3.294 3.409 3.251 3.395 5,712,506 +0.22(+6.77%)
Jan 11, 2022 3.201 3.208 3.129 3.179 2,996,394 +0.06(+2.07%)
Jan 10, 2022 3.122 3.158 3.057 3.115 3,776,181 +0.06(+2.12%)
Jan 07, 2022 2.899 3.054 2.899 3.050 2,662,095 +0.16(+5.70%)
Jan 06, 2022 2.978 2.978 2.886 2.886 3,623,938 -0.04(-1.22%)
Jan 05, 2022 2.978 3.049 2.914 2.921 6,814,059 -0.09(-2.84%)
Jan 04, 2022 2.999 3.045 2.978 3.006 3,507,831 -0.06(-1.86%)
Jan 03, 2022 3.120 3.149 3.049 3.063 3,032,798 -0.09(-2.93%)
Dec 31, 2021 3.141 3.170 3.092 3.156 1,576,406 -0.01(-0.22%)
Dec 30, 2021 3.141 3.191 3.134 3.163 2,986,850 +0.09(+2.77%)
Dec 29, 2021 3.109 3.127 3.067 3.077 2,536,065 -0.04(-1.14%)
Dec 28, 2021 3.077 3.141 3.070 3.113 2,947,978 +0.00(+0.00%)
Dec 27, 2021 3.092 3.113 3.035 3.113 3,002,570 +0.05(+1.62%)
Dec 23, 2021 3.056 3.077 3.009 3.063 2,177,162 -0.01(-0.23%)
Dec 22, 2021 3.021 3.077 2.993 3.070 2,686,783 +0.03(+0.93%)
Dec 21, 2021 2.957 3.056 2.957 3.042 3,024,220 +0.14(+4.90%)
Dec 20, 2021 2.978 2.992 2.893 2.900 6,953,303 -0.25(-7.90%)
Dec 17, 2021 3.134 3.184 3.092 3.149 5,070,205 -0.04(-1.12%)
Dec 16, 2021 3.085 3.205 3.077 3.184 6,184,480 +0.18(+5.91%)
Dec 15, 2021 3.085 3.088 2.928 3.006 7,268,706 -0.01(-0.47%)
Dec 14, 2021 3.106 3.131 3.013 3.021 4,181,050 -0.08(-2.52%)
Dec 13, 2021 3.156 3.163 3.035 3.099 4,489,490 +0.04(+1.16%)
Dec 10, 2021 3.063 3.070 2.992 3.063 3,855,125 -0.04(-1.37%)
Dec 09, 2021 3.049 3.127 3.035 3.106 3,201,846 +0.00(+0.00%)
Dec 08, 2021 3.141 3.182 3.085 3.106 2,702,173 +0.01(+0.46%)
Dec 07, 2021 3.113 3.159 3.074 3.092 6,612,991 +0.10(+3.33%)
Dec 06, 2021 2.914 3.017 2.868 2.992 4,218,345 +0.09(+3.19%)
Dec 03, 2021 2.957 2.999 2.836 2.900 4,765,736 -0.03(-0.97%)
Dec 02, 2021 2.758 2.935 2.754 2.928 5,903,906 +0.24(+8.99%)
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.