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: 4:10 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 (%)
Dec 30, 2005 1.566 1.572 1.538 1.565 2,141,660 -0.01(-0.51%)
Dec 29, 2005 1.554 1.578 1.539 1.573 1,675,309 +0.02(+1.61%)
Dec 28, 2005 1.547 1.554 1.525 1.548 6,679,354 -0.01(-0.89%)
Dec 27, 2005 1.576 1.579 1.517 1.562 10,029,972 -0.01(-0.61%)
Dec 23, 2005 1.557 1.582 1.556 1.571 3,613,197 +0.02(+1.37%)
Dec 22, 2005 1.583 1.583 1.542 1.550 4,458,373 -0.03(-1.67%)
Dec 21, 2005 1.536 1.590 1.534 1.576 10,060,059 +0.06(+3.90%)
Dec 20, 2005 1.490 1.517 1.485 1.517 7,216,821 +0.04(+2.52%)
Dec 19, 2005 1.508 1.511 1.471 1.480 13,126,217 -0.05(-3.20%)
Dec 16, 2005 1.531 1.552 1.522 1.529 7,063,649 -0.02(-1.09%)
Dec 15, 2005 1.550 1.552 1.531 1.546 7,540,942 -0.02(-1.58%)
Dec 14, 2005 1.574 1.609 1.554 1.571 4,861,815 -0.01(-0.65%)
Dec 13, 2005 1.573 1.595 1.560 1.581 3,719,869 +0.01(+0.51%)
Dec 12, 2005 1.573 1.583 1.549 1.573 5,791,782 +0.01(+0.56%)
Dec 09, 2005 1.561 1.574 1.533 1.564 10,784,887 -0.02(-1.25%)
Dec 08, 2005 1.600 1.606 1.563 1.584 10,730,183 -0.01(-0.60%)
Dec 07, 2005 1.634 1.634 1.576 1.593 12,207,190 -0.04(-2.46%)
Dec 06, 2005 1.601 1.637 1.593 1.634 15,054,532 +0.08(+4.98%)
Dec 05, 2005 1.547 1.570 1.541 1.556 7,129,294 +0.00(+0.14%)
Dec 02, 2005 1.587 1.587 1.550 1.554 10,530,514 -0.02(-1.30%)
Dec 01, 2005 1.536 1.590 1.534 1.574 12,030,770 +0.05(+3.36%)
Nov 30, 2005 1.509 1.533 1.498 1.523 6,377,115 +0.01(+0.58%)
Nov 29, 2005 1.499 1.528 1.497 1.514 6,188,386 +0.03(+2.27%)
Nov 28, 2005 1.532 1.533 1.481 1.481 8,205,595 -0.03(-1.70%)
Nov 25, 2005 1.500 1.514 1.487 1.506 3,470,966 -0.01(-0.68%)
Nov 23, 2005 1.492 1.537 1.487 1.517 18,086,500 +0.05(+3.44%)
Nov 22, 2005 1.466 1.491 1.433 1.466 16,762,663 -0.05(-3.14%)
Nov 21, 2005 1.519 1.537 1.508 1.514 7,923,869 +0.01(+0.83%)
Nov 18, 2005 1.511 1.525 1.482 1.501 11,178,756 -0.02(-1.44%)
Nov 17, 2005 1.478 1.538 1.478 1.523 10,369,137 +0.05(+3.38%)
Nov 16, 2005 1.430 1.476 1.422 1.473 14,771,439 +0.06(+4.13%)
Nov 15, 2005 1.435 1.459 1.411 1.415 8,369,707 -0.02(-1.28%)
Nov 14, 2005 1.434 1.460 1.430 1.433 10,559,233 -0.05(-3.21%)
Nov 11, 2005 1.443 1.487 1.433 1.481 6,513,875 +0.03(+2.07%)
Nov 10, 2005 1.448 1.466 1.419 1.451 8,860,675 +0.00(+0.25%)
Nov 09, 2005 1.477 1.495 1.445 1.447 10,501,794 -0.02(-1.15%)
Nov 08, 2005 1.433 1.484 1.417 1.464 11,881,702 +0.04(+2.46%)
Nov 07, 2005 1.437 1.440 1.409 1.429 4,573,251 +0.02(+1.40%)
Nov 04, 2005 1.432 1.432 1.376 1.409 13,127,584 -0.04(-2.68%)
Nov 03, 2005 1.504 1.510 1.446 1.448 13,570,687 -0.01(-0.50%)
Nov 02, 2005 1.426 1.467 1.422 1.455 9,086,329 +0.00(+0.10%)
Nov 01, 2005 1.443 1.476 1.422 1.454 13,799,076 +0.05(+3.54%)
Oct 31, 2005 1.369 1.411 1.369 1.404 11,204,740 +0.07(+4.98%)
Oct 28, 2005 1.326 1.355 1.322 1.337 11,140,463 +0.02(+1.50%)
Oct 27, 2005 1.370 1.388 1.317 1.318 10,804,033 -0.06(-4.30%)
Oct 26, 2005 1.343 1.383 1.335 1.377 14,631,944 +0.03(+2.39%)
Oct 25, 2005 1.360 1.419 1.335 1.345 24,132,654 -0.02(-1.39%)
Oct 24, 2005 1.345 1.369 1.327 1.364 19,143,654 +0.05(+3.78%)
Oct 21, 2005 1.305 1.325 1.289 1.314 30,055,726 +0.04(+2.86%)
Oct 20, 2005 1.358 1.371 1.269 1.277 47,012,588 -0.06(-4.48%)
Oct 19, 2005 1.353 1.356 1.302 1.337 24,169,580 -0.03(-2.14%)
Oct 18, 2005 1.439 1.446 1.361 1.367 13,228,787 -0.07(-4.69%)
Oct 17, 2005 1.443 1.470 1.434 1.434 9,938,343 +0.01(+0.98%)
Oct 14, 2005 1.435 1.455 1.377 1.420 10,747,962 -0.01(-0.92%)
Oct 13, 2005 1.440 1.443 1.389 1.433 15,352,668 -0.03(-2.29%)
Oct 12, 2005 1.517 1.517 1.448 1.467 5,994,187 -0.05(-3.19%)
Oct 11, 2005 1.534 1.534 1.492 1.515 4,229,984 +0.00(+0.10%)
Oct 10, 2005 1.528 1.541 1.504 1.514 10,641,289 +0.02(+1.02%)
Oct 07, 2005 1.466 1.527 1.462 1.498 8,740,326 +0.07(+4.65%)
Oct 06, 2005 1.464 1.495 1.419 1.432 19,214,768 -0.08(-5.23%)
Oct 05, 2005 1.552 1.561 1.511 1.511 11,382,528 -0.09(-5.58%)
Oct 04, 2005 1.690 1.696 1.581 1.600 7,665,393 -0.09(-5.49%)
Oct 03, 2005 1.700 1.717 1.685 1.693 4,737,363 -0.01(-0.30%)
Sep 30, 2005 1.711 1.715 1.672 1.698 5,211,920 -0.01(-0.77%)
Sep 29, 2005 1.721 1.721 1.668 1.711 3,955,096 -0.00(-0.26%)
Sep 28, 2005 1.681 1.723 1.676 1.715 6,541,227 +0.06(+3.39%)
Sep 27, 2005 1.667 1.690 1.631 1.659 9,120,519 -0.03(-1.99%)
Sep 26, 2005 1.696 1.705 1.672 1.693 9,061,712 -0.02(-1.03%)
Sep 23, 2005 1.710 1.722 1.679 1.710 9,902,786 +0.04(+2.27%)
Sep 22, 2005 1.718 1.729 1.632 1.672 13,898,910 -0.03(-1.93%)
Sep 21, 2005 1.638 1.724 1.637 1.705 12,844,491 +0.05(+3.00%)
Sep 20, 2005 1.700 1.701 1.653 1.655 11,219,784 -0.02(-0.96%)
Sep 19, 2005 1.672 1.702 1.650 1.672 10,150,321 +0.00(+0.04%)
Sep 16, 2005 1.605 1.677 1.603 1.671 18,759,358 +0.09(+5.93%)
Sep 15, 2005 1.551 1.590 1.549 1.577 7,364,521 +0.06(+4.25%)
Sep 14, 2005 1.525 1.525 1.501 1.513 2,720,154 -0.00(-0.10%)
Sep 13, 2005 1.531 1.535 1.507 1.514 4,188,956 -0.01(-0.72%)
Sep 12, 2005 1.561 1.561 1.511 1.525 6,288,221 -0.03(-1.93%)
Sep 09, 2005 1.535 1.564 1.523 1.555 10,407,430 +0.03(+1.87%)
Sep 08, 2005 1.521 1.532 1.515 1.527 3,191,976 +0.01(+0.77%)
Sep 07, 2005 1.510 1.528 1.501 1.515 5,270,727 +0.01(+0.93%)
Sep 06, 2005 1.517 1.522 1.484 1.501 9,404,979 +0.04(+2.45%)
Sep 02, 2005 1.451 1.476 1.449 1.465 8,398,427 +0.04(+2.45%)
Sep 01, 2005 1.432 1.446 1.419 1.430 10,422,473 +0.01(+1.03%)
Aug 31, 2005 1.405 1.425 1.397 1.416 9,004,273 +0.03(+2.49%)
Aug 30, 2005 1.385 1.400 1.370 1.381 8,196,022 +0.01(+0.48%)
Aug 29, 2005 1.355 1.389 1.355 1.375 4,647,102 +0.01(+0.59%)
Aug 26, 2005 1.394 1.402 1.344 1.367 9,370,790 -0.03(-1.94%)
Aug 25, 2005 1.334 1.403 1.328 1.394 13,557,011 +0.06(+4.38%)
Aug 24, 2005 1.359 1.372 1.334 1.335 6,699,868 -0.04(-3.13%)
Aug 23, 2005 1.419 1.419 1.362 1.378 11,753,147 -0.07(-4.70%)
Aug 22, 2005 1.422 1.448 1.421 1.446 8,507,834 +0.07(+5.10%)
Aug 19, 2005 1.430 1.462 1.350 1.376 19,946,434 -0.06(-4.18%)
Aug 18, 2005 1.494 1.495 1.435 1.436 11,784,602 -0.06(-3.87%)
Aug 17, 2005 1.496 1.499 1.477 1.494 7,300,244 +0.02(+1.09%)
Aug 16, 2005 1.510 1.521 1.470 1.478 8,440,822 -0.03(-1.80%)
Aug 15, 2005 1.489 1.510 1.468 1.505 12,008,888 +0.05(+3.78%)
Aug 12, 2005 1.408 1.469 1.402 1.450 18,130,262 -0.01(-0.85%)
Aug 11, 2005 1.541 1.565 1.462 1.462 19,984,726 -0.06(-3.75%)
Aug 10, 2005 1.532 1.544 1.493 1.519 20,814,860 -0.04(-2.62%)
Aug 09, 2005 1.478 1.560 1.470 1.560 20,390,904 +0.10(+7.13%)
Aug 08, 2005 1.462 1.484 1.449 1.457 7,490,340 +0.02(+1.63%)
Aug 05, 2005 1.459 1.465 1.422 1.433 7,885,577 -0.01(-0.56%)
Aug 04, 2005 1.451 1.465 1.426 1.441 10,314,433 -0.01(-0.71%)
Aug 03, 2005 1.444 1.481 1.440 1.451 13,894,808 +0.03(+1.79%)
Aug 02, 2005 1.395 1.429 1.395 1.426 12,253,689 +0.05(+3.56%)
Aug 01, 2005 1.378 1.379 1.337 1.377 8,410,735 +0.01(+0.80%)
Jul 29, 2005 1.371 1.384 1.364 1.366 11,159,609 +0.01(+0.38%)
Jul 28, 2005 1.327 1.368 1.327 1.361 11,134,992 +0.05(+3.62%)
Jul 27, 2005 1.335 1.337 1.272 1.313 10,618,040 +0.00(+0.34%)
Jul 26, 2005 1.261 1.315 1.247 1.309 15,073,678 +0.05(+3.83%)
Jul 25, 2005 1.298 1.307 1.258 1.261 19,705,736 -0.08(-6.30%)
Jul 22, 2005 1.396 1.419 1.322 1.345 20,024,388 -0.06(-4.17%)
Jul 21, 2005 1.384 1.427 1.382 1.404 19,977,888 +0.04(+3.23%)
Jul 20, 2005 1.309 1.365 1.298 1.360 20,627,498 +0.07(+5.44%)
Jul 19, 2005 1.245 1.291 1.243 1.290 14,930,080 +0.03(+2.14%)
Jul 18, 2005 1.245 1.285 1.242 1.263 7,788,477 -0.01(-0.75%)
Jul 15, 2005 1.265 1.288 1.259 1.272 12,884,152 -0.03(-2.03%)
Jul 14, 2005 1.302 1.312 1.277 1.299 18,868,766 +0.02(+1.31%)
Jul 13, 2005 1.254 1.293 1.254 1.282 19,047,922 +0.06(+4.78%)
Jul 12, 2005 1.185 1.233 1.185 1.223 17,036,182 +0.05(+4.43%)
Jul 11, 2005 1.117 1.177 1.117 1.171 10,672,744 +0.05(+4.91%)
Jul 08, 2005 1.113 1.133 1.105 1.117 12,056,754 +0.01(+0.79%)
Jul 07, 2005 1.096 1.113 1.092 1.108 13,926,262 -0.01(-1.24%)
Jul 06, 2005 1.082 1.151 1.082 1.122 18,109,748 -0.01(-0.97%)
Jul 05, 2005 1.170 1.175 1.122 1.133 15,598,836 -0.05(-4.27%)
Jul 01, 2005 1.192 1.210 1.177 1.183 2,766,653 +0.00(+0.19%)
Jun 30, 2005 1.196 1.210 1.177 1.181 8,138,582 -0.01(-1.16%)
Jun 29, 2005 1.232 1.239 1.193 1.195 11,214,313 -0.03(-2.21%)
Jun 28, 2005 1.225 1.252 1.214 1.222 8,949,569 +0.01(+0.48%)
Jun 27, 2005 1.199 1.226 1.186 1.216 7,818,564 +0.00(+0.30%)
Jun 24, 2005 1.236 1.236 1.206 1.212 6,839,363 -0.01(-0.54%)
Jun 23, 2005 1.250 1.255 1.209 1.219 5,784,944 -0.05(-4.03%)
Jun 22, 2005 1.276 1.284 1.263 1.270 6,682,089 -0.01(-0.57%)
Jun 21, 2005 1.283 1.296 1.266 1.277 10,530,514 -0.04(-2.78%)
Jun 20, 2005 1.315 1.328 1.294 1.314 8,844,264 -0.00(-0.06%)
Jun 17, 2005 1.332 1.349 1.314 1.315 9,493,873 +0.01(+1.01%)
Jun 16, 2005 1.272 1.312 1.272 1.302 15,723,288 +0.06(+4.58%)
Jun 15, 2005 1.228 1.247 1.207 1.245 7,203,145 +0.01(+1.01%)
Jun 14, 2005 1.206 1.244 1.159 1.232 18,007,178 +0.02(+1.57%)
Jun 13, 2005 1.206 1.217 1.190 1.213 4,770,186 +0.02(+1.97%)
Jun 10, 2005 1.198 1.206 1.174 1.190 10,180,408 +0.02(+1.69%)
Jun 09, 2005 1.171 1.185 1.160 1.170 11,995,212 -0.03(-2.74%)
Jun 08, 2005 1.239 1.245 1.190 1.203 13,029,117 -0.03(-2.14%)
Jun 07, 2005 1.225 1.261 1.209 1.229 15,058,634 -0.02(-1.47%)
Jun 06, 2005 1.261 1.273 1.224 1.247 11,653,313 -0.06(-4.75%)
Jun 03, 2005 1.345 1.365 1.309 1.310 6,735,426 -0.02(-1.27%)
Jun 02, 2005 1.307 1.337 1.298 1.326 12,985,354 +0.02(+1.62%)
Jun 01, 2005 1.290 1.323 1.286 1.305 7,441,107 +0.00(+0.00%)
May 31, 2005 1.331 1.334 1.276 1.305 17,138,752 +0.04(+3.36%)
May 27, 2005 1.239 1.271 1.232 1.263 7,748,817 +0.03(+2.80%)
May 26, 2005 1.207 1.229 1.206 1.228 5,754,857 +0.02(+1.82%)
May 25, 2005 1.232 1.232 1.206 1.206 8,533,819 -0.03(-2.08%)
May 24, 2005 1.205 1.243 1.194 1.232 10,730,183 +0.03(+2.12%)
May 23, 2005 1.236 1.243 1.204 1.206 11,543,905 -0.03(-2.25%)
May 20, 2005 1.230 1.239 1.217 1.234 8,981,024 +0.00(+0.00%)
May 19, 2005 1.250 1.253 1.211 1.234 9,420,023 -0.02(-1.97%)
May 18, 2005 1.221 1.283 1.220 1.259 19,891,730 +0.06(+5.39%)
May 17, 2005 1.203 1.216 1.182 1.195 14,019,259 -0.02(-1.39%)
May 16, 2005 1.192 1.227 1.185 1.212 11,429,026 +0.01(+0.79%)
May 13, 2005 1.206 1.227 1.166 1.202 17,941,534 -0.03(-2.66%)
May 12, 2005 1.323 1.334 1.226 1.235 21,237,448 -0.08(-6.27%)
May 11, 2005 1.318 1.345 1.289 1.318 17,136,018 +0.00(+0.11%)
May 10, 2005 1.363 1.363 1.294 1.316 14,112,256 -0.07(-5.26%)
May 09, 2005 1.402 1.412 1.379 1.389 10,062,795 -0.01(-0.78%)
May 06, 2005 1.391 1.404 1.367 1.400 11,497,406 +0.05(+3.35%)
May 05, 2005 1.364 1.393 1.334 1.355 12,483,445 -0.02(-1.17%)
May 04, 2005 1.348 1.383 1.345 1.371 9,395,406 +0.03(+1.90%)
May 03, 2005 1.316 1.360 1.305 1.345 9,074,020 +0.03(+2.28%)
May 02, 2005 1.361 1.364 1.302 1.315 16,465,894 -0.28(-17.78%)
Apr 29, 2005 1.567 1.605 1.533 1.600 10,627,613 +0.07(+4.44%)
Apr 28, 2005 1.606 1.631 1.517 1.532 8,938,628 -0.07(-4.34%)
Apr 27, 2005 1.627 1.627 1.581 1.601 14,625,106 -0.01(-0.50%)
Apr 26, 2005 1.603 1.652 1.594 1.609 21,830,986 +0.01(+0.64%)
Apr 25, 2005 1.539 1.602 1.534 1.599 7,071,855 +0.08(+5.40%)
Apr 22, 2005 1.579 1.579 1.512 1.517 6,567,211 -0.03(-2.12%)
Apr 21, 2005 1.550 1.557 1.485 1.550 4,830,360 +0.03(+2.12%)
Apr 20, 2005 1.579 1.579 1.508 1.518 5,650,920 -0.03(-2.03%)
Apr 19, 2005 1.532 1.550 1.515 1.549 14,383,040 +0.06(+4.33%)
Apr 18, 2005 1.443 1.489 1.422 1.485 10,397,856 +0.04(+2.68%)
Apr 15, 2005 1.448 1.473 1.411 1.446 15,323,949 +0.01(+0.41%)
Apr 14, 2005 1.521 1.521 1.426 1.440 24,812,352 -0.12(-7.56%)
Apr 13, 2005 1.583 1.589 1.536 1.558 12,360,361 -0.02(-1.16%)
Apr 12, 2005 1.557 1.586 1.511 1.576 13,298,534 +0.02(+1.41%)
Apr 11, 2005 1.601 1.604 1.546 1.555 15,258,304 -0.05(-3.14%)
Apr 08, 2005 1.674 1.674 1.599 1.605 15,777,992 -0.07(-3.98%)
Apr 07, 2005 1.638 1.691 1.633 1.672 9,891,845 +0.01(+0.44%)
Apr 06, 2005 1.677 1.724 1.659 1.664 9,500,711 -0.02(-1.39%)
Apr 05, 2005 1.759 1.772 1.678 1.688 11,740,839 -0.06(-3.51%)
Apr 04, 2005 1.759 1.769 1.722 1.749 9,570,459 -0.03(-1.77%)
Apr 01, 2005 1.777 1.791 1.749 1.780 10,195,452 +0.02(+1.04%)
Mar 31, 2005 1.698 1.762 1.690 1.762 20,612,454 +0.06(+3.52%)
Mar 30, 2005 1.627 1.718 1.627 1.702 17,601,002 +0.08(+4.72%)
Mar 29, 2005 1.667 1.673 1.589 1.625 15,315,743 -0.03(-1.85%)
Mar 28, 2005 1.699 1.699 1.619 1.656 13,268,447 -0.04(-2.41%)
Mar 24, 2005 1.718 1.754 1.691 1.697 7,205,880 +0.02(+1.26%)
Mar 23, 2005 1.727 1.738 1.656 1.676 11,744,942 -0.04(-2.39%)
Mar 22, 2005 1.759 1.822 1.699 1.717 10,366,402 -0.02(-0.89%)
Mar 21, 2005 1.751 1.758 1.723 1.732 6,081,713 -0.02(-1.25%)
Mar 18, 2005 1.794 1.806 1.740 1.754 5,185,936 -0.04(-2.20%)
Mar 17, 2005 1.715 1.794 1.702 1.794 7,502,649 +0.09(+5.19%)
Mar 16, 2005 1.719 1.744 1.685 1.705 13,848,309 -0.02(-1.02%)
Mar 15, 2005 1.723 1.742 1.682 1.723 9,783,804 -0.01(-0.30%)
Mar 14, 2005 1.770 1.770 1.685 1.728 10,510,000 -0.04(-2.35%)
Mar 11, 2005 1.811 1.835 1.753 1.770 11,091,229 +0.01(+0.29%)
Mar 10, 2005 1.737 1.774 1.726 1.764 11,286,796 -0.02(-1.23%)
Mar 09, 2005 1.845 1.859 1.774 1.786 18,652,686 -0.09(-4.94%)
Mar 08, 2005 1.880 1.898 1.859 1.879 10,389,651 -0.02(-1.23%)
Mar 07, 2005 1.960 1.963 1.891 1.903 10,336,315 -0.02(-1.06%)
Mar 04, 2005 1.865 1.923 1.865 1.923 13,816,854 +0.07(+3.75%)
Mar 03, 2005 1.890 1.893 1.821 1.854 9,374,892 +0.01(+0.48%)
Mar 02, 2005 1.817 1.865 1.794 1.845 11,840,674 +0.02(+0.84%)
Mar 01, 2005 1.951 1.951 1.823 1.829 15,170,778 -0.06(-2.95%)
Feb 28, 2005 1.929 1.929 1.845 1.885 15,808,079 +0.00(+0.04%)
Feb 25, 2005 1.887 1.952 1.857 1.884 21,383,780 +0.01(+0.62%)
Feb 24, 2005 1.806 1.876 1.762 1.873 31,709,154 +0.12(+6.71%)
Feb 23, 2005 1.775 1.775 1.748 1.755 14,936,918 +0.02(+1.27%)
Feb 22, 2005 1.769 1.831 1.704 1.733 29,594,846 -0.02(-1.33%)
Feb 18, 2005 1.784 1.791 1.736 1.756 12,941,591 +0.03(+1.61%)
Feb 17, 2005 1.696 1.737 1.683 1.729 24,425,322 +0.08(+4.79%)
Feb 16, 2005 1.601 1.682 1.598 1.650 19,544,360 +0.04(+2.45%)
Feb 15, 2005 1.568 1.623 1.568 1.610 14,802,893 +0.01(+0.69%)
Feb 14, 2005 1.623 1.642 1.582 1.599 8,517,408 -0.01(-0.68%)
Feb 11, 2005 1.594 1.619 1.587 1.610 16,088,437 +0.03(+1.71%)
Feb 10, 2005 1.528 1.605 1.528 1.583 18,814,062 -0.01(-0.51%)
Feb 09, 2005 1.601 1.615 1.567 1.591 15,860,048 -0.02(-1.36%)
Feb 08, 2005 1.628 1.628 1.587 1.613 2,465,781 +0.00(+0.00%)
Feb 07, 2005 1.587 1.628 1.587 1.613 6,708,074 +0.04(+2.60%)
Feb 04, 2005 1.543 1.581 1.528 1.572 16,000,910 +0.04(+2.67%)
Feb 03, 2005 1.519 1.532 1.510 1.531 14,321,499 +0.00(+0.19%)
Feb 02, 2005 1.532 1.536 1.500 1.528 10,200,922 +0.03(+1.95%)
Feb 01, 2005 1.468 1.500 1.455 1.499 20,780,670 +0.02(+1.23%)
Jan 31, 2005 1.444 1.488 1.435 1.481 13,301,270 +0.06(+4.38%)
Jan 28, 2005 1.417 1.427 1.396 1.419 6,802,438 -0.00(-0.15%)
Jan 27, 2005 1.430 1.450 1.394 1.421 17,151,062 -0.06(-3.76%)
Jan 26, 2005 1.470 1.481 1.437 1.476 11,573,992 +0.01(+0.85%)
Jan 25, 2005 1.462 1.503 1.458 1.464 6,455,068 +0.02(+1.06%)
Jan 24, 2005 1.439 1.455 1.416 1.449 9,567,724 +0.04(+3.12%)
Jan 21, 2005 1.342 1.405 1.329 1.405 8,633,654 +0.07(+5.26%)
Jan 20, 2005 1.338 1.338 1.313 1.334 9,243,603 -0.03(-1.88%)
Jan 19, 2005 1.380 1.383 1.356 1.360 4,082,283 -0.01(-1.06%)
Jan 18, 2005 1.408 1.408 1.360 1.375 7,964,897 -0.06(-4.37%)
Jan 14, 2005 1.351 1.440 1.351 1.438 15,429,254 +0.07(+5.42%)
Jan 13, 2005 1.331 1.375 1.331 1.364 8,464,071 +0.05(+3.44%)
Jan 12, 2005 1.282 1.323 1.254 1.318 6,311,470 +0.05(+3.62%)
Jan 11, 2005 1.280 1.293 1.265 1.272 9,507,549 -0.01(-0.63%)
Jan 10, 2005 1.245 1.286 1.245 1.280 6,617,812 +0.03(+2.46%)
Jan 07, 2005 1.257 1.277 1.241 1.250 8,122,171 +0.01(+0.83%)
Jan 06, 2005 1.246 1.261 1.217 1.239 10,057,324 +0.00(+0.00%)
Jan 05, 2005 1.239 1.270 1.231 1.239 7,517,692 -0.03(-2.31%)
Jan 04, 2005 1.308 1.316 1.256 1.269 10,478,545 -0.05(-4.14%)
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.