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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2006 2.234 2.241 2.195 2.195 7,698,800 -0.03(-1.51%)
Dec 28, 2006 2.246 2.249 2.203 2.229 4,654,516 -0.00(-0.10%)
Dec 27, 2006 2.198 2.238 2.198 2.231 6,974,946 +0.04(+1.87%)
Dec 26, 2006 2.200 2.207 2.177 2.190 2,366,865 -0.01(-0.33%)
Dec 22, 2006 2.190 2.203 2.151 2.197 5,222,673 +0.01(+0.44%)
Dec 21, 2006 2.191 2.194 2.147 2.188 7,918,687 -0.00(-0.20%)
Dec 20, 2006 2.200 2.226 2.178 2.192 5,345,592 -0.01(-0.43%)
Dec 19, 2006 2.152 2.210 2.143 2.202 7,685,142 +0.04(+1.73%)
Dec 18, 2006 2.182 2.200 2.155 2.164 10,442,616 +0.01(+0.58%)
Dec 15, 2006 2.175 2.189 2.141 2.152 6,835,638 +0.01(+0.51%)
Dec 14, 2006 2.158 2.166 2.134 2.141 6,518,781 +0.01(+0.31%)
Dec 13, 2006 2.153 2.160 2.110 2.134 10,794,982 +0.03(+1.36%)
Dec 12, 2006 2.150 2.152 2.091 2.106 19,351,480 -0.07(-3.10%)
Dec 11, 2006 2.189 2.205 2.160 2.173 12,056,946 -0.04(-1.59%)
Dec 08, 2006 2.204 2.223 2.183 2.208 7,932,345 -0.01(-0.30%)
Dec 07, 2006 2.236 2.248 2.192 2.215 11,924,467 -0.02(-0.88%)
Dec 06, 2006 2.213 2.260 2.198 2.235 7,450,231 +0.02(+0.69%)
Dec 05, 2006 2.218 2.241 2.208 2.219 6,208,754 +0.01(+0.43%)
Dec 04, 2006 2.147 2.213 2.146 2.210 9,877,190 +0.05(+2.34%)
Dec 01, 2006 2.131 2.193 2.122 2.159 10,629,725 -0.02(-1.11%)
Nov 30, 2006 2.164 2.209 2.146 2.183 11,107,742 +0.02(+0.81%)
Nov 29, 2006 2.144 2.176 2.133 2.166 13,895,262 +0.04(+2.04%)
Nov 28, 2006 2.096 2.136 2.087 2.123 12,644,224 +0.00(+0.07%)
Nov 27, 2006 2.161 2.164 2.087 2.121 11,763,308 -0.05(-2.29%)
Nov 24, 2006 2.126 2.178 2.117 2.171 6,170,512 +0.02(+0.85%)
Nov 22, 2006 2.156 2.175 2.123 2.153 13,705,421 +0.00(+0.00%)
Nov 21, 2006 2.174 2.177 2.125 2.153 30,627,212 -0.07(-3.16%)
Nov 20, 2006 2.212 2.253 2.205 2.223 10,248,678 +0.03(+1.54%)
Nov 17, 2006 2.276 2.310 2.178 2.189 30,060,420 -0.10(-4.47%)
Nov 16, 2006 2.371 2.371 2.284 2.292 7,760,259 -0.06(-2.46%)
Nov 15, 2006 2.336 2.388 2.309 2.350 7,681,045 +0.01(+0.25%)
Nov 14, 2006 2.350 2.387 2.314 2.344 8,198,669 +0.04(+1.85%)
Nov 13, 2006 2.241 2.307 2.236 2.301 8,865,161 -0.00(-0.10%)
Nov 10, 2006 2.314 2.325 2.270 2.303 9,171,091 -0.04(-1.56%)
Nov 09, 2006 2.385 2.435 2.312 2.340 19,619,170 -0.05(-1.90%)
Nov 08, 2006 2.356 2.405 2.343 2.385 9,049,539 -0.03(-1.33%)
Nov 07, 2006 2.448 2.459 2.389 2.418 6,369,913 -0.02(-0.99%)
Nov 06, 2006 2.430 2.471 2.416 2.442 13,633,036 +0.05(+2.21%)
Nov 03, 2006 2.377 2.407 2.371 2.389 9,250,306 +0.05(+2.10%)
Nov 02, 2006 2.353 2.365 2.306 2.340 5,071,074 -0.01(-0.37%)
Nov 01, 2006 2.361 2.406 2.328 2.349 21,472,510 +0.07(+2.92%)
Oct 31, 2006 2.262 2.284 2.256 2.282 7,067,818 +0.02(+0.84%)
Oct 30, 2006 2.267 2.269 2.238 2.263 11,264,804 -0.04(-1.75%)
Oct 27, 2006 2.317 2.338 2.295 2.303 6,180,073 -0.03(-1.22%)
Oct 26, 2006 2.306 2.340 2.306 2.332 7,272,682 +0.02(+0.98%)
Oct 25, 2006 2.285 2.317 2.283 2.309 8,836,480 -0.01(-0.41%)
Oct 24, 2006 2.301 2.333 2.281 2.319 10,840,053 +0.02(+0.83%)
Oct 23, 2006 2.251 2.305 2.240 2.300 8,224,618 +0.04(+1.62%)
Oct 20, 2006 2.262 2.282 2.224 2.263 9,024,955 -0.00(-0.16%)
Oct 19, 2006 2.285 2.301 2.241 2.267 18,790,152 -0.03(-1.34%)
Oct 18, 2006 2.387 2.394 2.290 2.298 14,709,256 -0.06(-2.55%)
Oct 17, 2006 2.320 2.369 2.298 2.358 9,978,257 +0.01(+0.50%)
Oct 16, 2006 2.309 2.358 2.288 2.346 6,409,521 +0.03(+1.20%)
Oct 13, 2006 2.295 2.331 2.288 2.318 7,209,857 +0.03(+1.28%)
Oct 12, 2006 2.232 2.297 2.232 2.289 7,078,744 +0.06(+2.66%)
Oct 11, 2006 2.230 2.234 2.197 2.230 10,498,612 -0.02(-0.88%)
Oct 10, 2006 2.262 2.270 2.232 2.249 10,251,409 +0.02(+1.05%)
Oct 09, 2006 2.152 2.239 2.151 2.226 16,555,766 +0.07(+3.44%)
Oct 06, 2006 2.142 2.162 2.118 2.152 9,191,578 -0.01(-0.37%)
Oct 05, 2006 2.126 2.183 2.113 2.160 17,749,442 +0.07(+3.22%)
Oct 04, 2006 2.086 2.105 2.031 2.093 19,662,874 +0.05(+2.66%)
Oct 03, 2006 2.102 2.108 2.038 2.038 10,767,667 -0.06(-3.03%)
Oct 02, 2006 2.123 2.123 2.090 2.102 9,214,796 +0.02(+0.98%)
Sep 29, 2006 2.076 2.112 2.068 2.082 8,826,919 -0.01(-0.35%)
Sep 28, 2006 2.094 2.107 2.063 2.089 5,826,340 +0.00(+0.03%)
Sep 27, 2006 2.050 2.088 2.027 2.088 22,774,080 +0.07(+3.30%)
Sep 26, 2006 1.941 2.025 1.940 2.022 16,087,310 +0.07(+3.52%)
Sep 25, 2006 1.956 1.956 1.893 1.953 20,404,484 -0.03(-1.37%)
Sep 22, 2006 1.972 2.014 1.936 1.980 12,709,781 +0.01(+0.48%)
Sep 21, 2006 2.003 2.021 1.948 1.970 24,684,782 -0.05(-2.25%)
Sep 20, 2006 2.051 2.078 1.993 2.016 13,223,307 -0.06(-3.10%)
Sep 19, 2006 2.135 2.137 2.057 2.080 15,770,453 -0.09(-4.15%)
Sep 18, 2006 2.129 2.175 2.103 2.170 15,521,884 +0.07(+3.38%)
Sep 15, 2006 2.101 2.112 2.068 2.099 6,423,178 +0.01(+0.24%)
Sep 14, 2006 2.131 2.150 2.080 2.094 6,195,096 -0.04(-1.89%)
Sep 13, 2006 2.104 2.150 2.082 2.134 13,960,819 +0.04(+2.14%)
Sep 12, 2006 2.081 2.099 2.059 2.090 9,970,062 +0.03(+1.49%)
Sep 11, 2006 2.134 2.134 2.046 2.059 17,593,746 -0.12(-5.45%)
Sep 08, 2006 2.197 2.207 2.168 2.178 5,166,677 -0.02(-1.03%)
Sep 07, 2006 2.230 2.239 2.186 2.200 5,717,079 -0.03(-1.31%)
Sep 06, 2006 2.292 2.293 2.227 2.230 6,752,327 -0.08(-3.43%)
Sep 05, 2006 2.320 2.337 2.298 2.309 10,035,619 +0.05(+2.30%)
Sep 01, 2006 2.178 2.267 2.169 2.257 12,177,133 +0.11(+5.12%)
Aug 31, 2006 2.183 2.201 2.137 2.147 7,932,345 -0.04(-1.84%)
Aug 30, 2006 2.191 2.208 2.163 2.187 5,080,634 -0.02(-0.86%)
Aug 29, 2006 2.226 2.240 2.169 2.206 7,492,570 +0.02(+0.74%)
Aug 28, 2006 2.175 2.206 2.152 2.190 3,443,085 +0.02(+0.74%)
Aug 25, 2006 2.193 2.223 2.167 2.174 8,458,164 -0.01(-0.40%)
Aug 24, 2006 2.214 2.215 2.134 2.183 9,416,929 -0.01(-0.50%)
Aug 23, 2006 2.281 2.301 2.189 2.194 16,293,540 -0.11(-4.65%)
Aug 22, 2006 2.303 2.334 2.285 2.301 6,817,883 -0.02(-1.04%)
Aug 21, 2006 2.292 2.335 2.291 2.325 5,176,238 -0.01(-0.56%)
Aug 18, 2006 2.331 2.339 2.303 2.338 5,401,588 +0.02(+0.88%)
Aug 17, 2006 2.332 2.363 2.298 2.317 11,983,195 +0.00(+0.06%)
Aug 16, 2006 2.318 2.339 2.297 2.316 13,460,950 +0.02(+0.67%)
Aug 15, 2006 2.256 2.317 2.239 2.301 9,972,794 +0.08(+3.73%)
Aug 14, 2006 2.282 2.282 2.212 2.218 9,315,862 -0.03(-1.27%)
Aug 11, 2006 2.279 2.297 2.246 2.246 9,091,877 -0.05(-1.98%)
Aug 10, 2006 2.325 2.331 2.267 2.292 24,395,240 -0.05(-1.94%)
Aug 09, 2006 2.411 2.426 2.337 2.337 11,069,501 -0.05(-1.97%)
Aug 08, 2006 2.390 2.423 2.347 2.384 10,606,507 -0.02(-0.94%)
Aug 07, 2006 2.372 2.449 2.372 2.407 8,235,544 +0.04(+1.51%)
Aug 04, 2006 2.396 2.440 2.363 2.371 13,036,198 +0.00(+0.12%)
Aug 03, 2006 2.313 2.396 2.312 2.368 6,700,428 -0.01(-0.22%)
Aug 02, 2006 2.341 2.394 2.328 2.373 9,075,488 +0.07(+2.86%)
Aug 01, 2006 2.325 2.342 2.282 2.307 12,547,255 -0.06(-2.54%)
Jul 31, 2006 2.360 2.393 2.323 2.367 5,472,608 +0.00(+0.19%)
Jul 28, 2006 2.336 2.396 2.327 2.363 9,165,628 +0.06(+2.48%)
Jul 27, 2006 2.324 2.343 2.296 2.306 10,738,986 +0.00(+0.13%)
Jul 26, 2006 2.284 2.339 2.260 2.303 7,635,975 +0.00(+0.16%)
Jul 25, 2006 2.255 2.323 2.226 2.299 10,202,242 +0.05(+2.21%)
Jul 24, 2006 2.254 2.262 2.214 2.249 9,778,855 +0.03(+1.22%)
Jul 21, 2006 2.317 2.317 2.175 2.222 18,115,466 -0.07(-2.88%)
Jul 20, 2006 2.429 2.435 2.283 2.288 11,715,506 -0.12(-4.81%)
Jul 19, 2006 2.262 2.416 2.262 2.404 13,103,120 +0.15(+6.56%)
Jul 18, 2006 2.239 2.268 2.205 2.256 8,033,411 +0.06(+2.67%)
Jul 17, 2006 2.226 2.262 2.197 2.197 11,693,654 -0.04(-1.93%)
Jul 14, 2006 2.224 2.247 2.178 2.241 10,763,570 +0.02(+0.72%)
Jul 13, 2006 2.303 2.303 2.216 2.224 13,085,365 -0.12(-5.09%)
Jul 12, 2006 2.376 2.404 2.333 2.344 8,530,549 -0.04(-1.63%)
Jul 11, 2006 2.329 2.394 2.271 2.383 8,324,319 +0.04(+1.91%)
Jul 10, 2006 2.349 2.380 2.312 2.338 8,903,402 +0.03(+1.20%)
Jul 07, 2006 2.361 2.394 2.293 2.310 9,020,858 -0.05(-2.17%)
Jul 06, 2006 2.410 2.421 2.358 2.361 11,785,160 +0.01(+0.37%)
Jul 05, 2006 2.343 2.389 2.304 2.353 15,789,574 -0.05(-2.07%)
Jul 03, 2006 2.385 2.413 2.379 2.402 6,038,033 +0.04(+1.89%)
Jun 30, 2006 2.391 2.405 2.340 2.358 11,397,283 +0.03(+1.26%)
Jun 29, 2006 2.222 2.329 2.189 2.328 13,145,459 +0.14(+6.53%)
Jun 28, 2006 2.156 2.215 2.137 2.186 9,604,038 +0.07(+3.50%)
Jun 27, 2006 2.156 2.189 2.101 2.112 8,672,588 -0.02(-0.79%)
Jun 26, 2006 2.150 2.187 2.123 2.128 11,992,756 +0.01(+0.59%)
Jun 23, 2006 2.046 2.133 2.038 2.116 6,416,349 +0.03(+1.51%)
Jun 22, 2006 2.082 2.112 2.048 2.085 7,571,784 -0.00(-0.21%)
Jun 21, 2006 1.962 2.131 1.962 2.089 19,053,744 +0.09(+4.31%)
Jun 20, 2006 2.002 2.032 1.967 2.003 10,868,734 +0.02(+0.77%)
Jun 19, 2006 2.064 2.076 1.966 1.987 9,401,905 -0.06(-2.76%)
Jun 16, 2006 1.995 2.072 1.953 2.044 8,809,165 -0.02(-1.03%)
Jun 15, 2006 2.011 2.082 1.977 2.065 9,120,558 +0.15(+7.63%)
Jun 14, 2006 1.911 1.955 1.802 1.918 27,435,426 +0.03(+1.75%)
Jun 13, 2006 1.919 1.973 1.852 1.885 20,330,732 -0.08(-4.24%)
Jun 12, 2006 2.103 2.124 1.966 1.969 14,436,104 -0.15(-6.99%)
Jun 09, 2006 2.179 2.212 2.097 2.117 16,639,078 -0.00(-0.14%)
Jun 08, 2006 2.038 2.136 1.968 2.120 15,187,273 +0.00(+0.17%)
Jun 07, 2006 2.186 2.238 2.091 2.116 11,356,311 -0.08(-3.51%)
Jun 06, 2006 2.164 2.193 2.123 2.193 13,755,954 +0.01(+0.47%)
Jun 05, 2006 2.306 2.306 2.182 2.183 10,265,067 -0.11(-4.76%)
Jun 02, 2006 2.385 2.387 2.237 2.292 14,546,730 -0.01(-0.54%)
Jun 01, 2006 2.174 2.313 2.173 2.304 19,068,768 +0.13(+6.03%)
May 31, 2006 2.246 2.282 2.158 2.173 14,966,019 -0.00(-0.17%)
May 30, 2006 2.266 2.274 2.164 2.177 18,342,182 -0.17(-7.35%)
May 26, 2006 2.309 2.395 2.278 2.350 30,737,838 +0.16(+7.40%)
May 25, 2006 2.061 2.202 2.035 2.188 19,778,964 +0.20(+9.93%)
May 24, 2006 2.032 2.068 1.924 1.990 32,382,216 -0.09(-4.26%)
May 23, 2006 2.178 2.222 2.064 2.079 25,464,632 -0.04(-1.66%)
May 22, 2006 2.073 2.171 1.999 2.114 29,146,726 -0.13(-5.65%)
May 19, 2006 2.306 2.325 2.206 2.241 27,955,782 -0.01(-0.65%)
May 18, 2006 2.319 2.343 2.239 2.255 21,917,748 -0.06(-2.69%)
May 17, 2006 2.359 2.407 2.262 2.317 18,824,296 -0.09(-3.56%)
May 16, 2006 2.435 2.463 2.339 2.403 13,510,117 +0.03(+1.08%)
May 15, 2006 2.360 2.452 2.314 2.377 19,107,010 -0.11(-4.50%)
May 12, 2006 2.518 2.557 2.443 2.489 16,940,912 -0.10(-3.95%)
May 11, 2006 2.645 2.694 2.547 2.592 19,145,250 -0.08(-3.15%)
May 10, 2006 2.636 2.676 2.613 2.676 13,929,406 -0.00(-0.14%)
May 09, 2006 2.655 2.716 2.642 2.680 10,146,245 -0.06(-2.09%)
May 08, 2006 2.698 2.746 2.668 2.737 7,659,193 +0.01(+0.38%)
May 05, 2006 2.672 2.763 2.665 2.727 15,124,448 +0.09(+3.27%)
May 04, 2006 2.621 2.648 2.604 2.640 13,418,611 -0.01(-0.22%)
May 03, 2006 2.636 2.662 2.611 2.646 12,499,453 -0.02(-0.66%)
May 02, 2006 2.566 2.685 2.549 2.664 14,184,804 +0.10(+4.00%)
May 01, 2006 2.599 2.642 2.555 2.561 5,602,355 -0.02(-0.65%)
Apr 28, 2006 2.507 2.580 2.495 2.578 11,268,902 +0.09(+3.74%)
Apr 27, 2006 2.475 2.515 2.443 2.485 18,650,846 -0.06(-2.25%)
Apr 26, 2006 2.508 2.554 2.504 2.542 21,696,494 +0.05(+1.91%)
Apr 25, 2006 2.541 2.560 2.484 2.495 17,498,142 -0.05(-2.10%)
Apr 24, 2006 2.585 2.585 2.508 2.548 15,665,289 -0.04(-1.42%)
Apr 21, 2006 2.544 2.656 2.544 2.585 12,466,675 +0.01(+0.28%)
Apr 20, 2006 2.621 2.623 2.528 2.577 13,157,751 -0.04(-1.68%)
Apr 19, 2006 2.599 2.637 2.573 2.621 12,909,182 +0.03(+1.10%)
Apr 18, 2006 2.519 2.603 2.511 2.593 9,466,096 +0.10(+3.84%)
Apr 17, 2006 2.459 2.502 2.446 2.497 9,821,194 +0.02(+0.80%)
Apr 13, 2006 2.489 2.511 2.437 2.477 10,749,912 -0.01(-0.50%)
Apr 12, 2006 2.355 2.508 2.336 2.489 14,735,206 +0.16(+6.75%)
Apr 11, 2006 2.357 2.384 2.307 2.332 8,430,848 +0.01(+0.57%)
Apr 10, 2006 2.325 2.353 2.295 2.319 7,739,773 -0.03(-1.34%)
Apr 07, 2006 2.437 2.437 2.320 2.350 12,455,749 -0.09(-3.63%)
Apr 06, 2006 2.389 2.445 2.336 2.439 15,629,780 +0.05(+1.90%)
Apr 05, 2006 2.405 2.415 2.362 2.394 7,043,234 +0.00(+0.18%)
Apr 04, 2006 2.437 2.449 2.374 2.389 14,481,174 -0.01(-0.21%)
Apr 03, 2006 2.321 2.413 2.312 2.394 14,283,138 +0.09(+4.07%)
Mar 31, 2006 2.313 2.320 2.278 2.301 9,270,792 +0.01(+0.64%)
Mar 30, 2006 2.277 2.326 2.246 2.286 19,747,552 +0.07(+3.07%)
Mar 29, 2006 2.193 2.235 2.164 2.218 19,315,972 +0.08(+3.63%)
Mar 28, 2006 2.152 2.251 2.120 2.140 21,465,680 -0.06(-2.73%)
Mar 27, 2006 2.138 2.243 2.133 2.200 22,745,400 +0.08(+3.80%)
Mar 24, 2006 2.085 2.124 2.077 2.120 7,112,888 +0.05(+2.30%)
Mar 23, 2006 2.156 2.167 2.046 2.072 11,949,051 -0.06(-2.88%)
Mar 22, 2006 2.113 2.161 2.101 2.134 10,256,872 +0.02(+0.80%)
Mar 21, 2006 2.221 2.222 2.113 2.117 13,033,466 -0.12(-5.55%)
Mar 20, 2006 2.260 2.288 2.221 2.241 9,914,066 -0.02(-0.84%)
Mar 17, 2006 2.268 2.268 2.206 2.260 8,127,649 +0.03(+1.48%)
Mar 16, 2006 2.295 2.321 2.216 2.227 12,387,461 -0.01(-0.52%)
Mar 15, 2006 2.192 2.255 2.169 2.239 11,834,327 +0.07(+3.10%)
Mar 14, 2006 2.115 2.188 2.091 2.172 5,703,422 +0.05(+2.45%)
Mar 13, 2006 2.191 2.193 2.093 2.120 7,825,816 -0.06(-2.62%)
Mar 10, 2006 2.113 2.200 2.079 2.177 12,133,429 +0.10(+5.02%)
Mar 09, 2006 2.160 2.192 2.052 2.073 18,896,682 -0.05(-2.24%)
Mar 08, 2006 2.068 2.153 2.019 2.120 21,850,826 +0.03(+1.26%)
Mar 07, 2006 2.160 2.185 2.061 2.094 16,913,596 -0.14(-6.17%)
Mar 06, 2006 2.292 2.333 2.186 2.232 9,859,435 -0.08(-3.39%)
Mar 03, 2006 2.215 2.332 2.215 2.310 9,871,727 +0.06(+2.67%)
Mar 02, 2006 2.238 2.279 2.204 2.250 7,573,150 +0.01(+0.59%)
Mar 01, 2006 2.176 2.237 2.176 2.237 10,389,351 +0.08(+3.66%)
Feb 28, 2006 2.176 2.196 2.123 2.158 6,837,004 -0.02(-0.84%)
Feb 27, 2006 2.203 2.204 2.162 2.176 4,502,917 -0.03(-1.26%)
Feb 24, 2006 2.243 2.247 2.189 2.204 9,410,100 -0.05(-2.27%)
Feb 23, 2006 2.178 2.272 2.167 2.255 8,260,128 +0.04(+1.68%)
Feb 22, 2006 2.251 2.281 2.204 2.218 13,318,910 -0.01(-0.59%)
Feb 21, 2006 2.295 2.339 2.216 2.231 14,752,960 +0.01(+0.23%)
Feb 17, 2006 2.235 2.273 2.221 2.226 10,091,615 -0.01(-0.36%)
Feb 16, 2006 2.134 2.242 2.130 2.234 22,414,884 +0.14(+6.68%)
Feb 15, 2006 2.039 2.122 2.021 2.094 19,053,744 +0.07(+3.36%)
Feb 14, 2006 1.933 2.032 1.922 2.026 38,147,096 +0.08(+3.94%)
Feb 13, 2006 1.989 1.995 1.938 1.949 13,859,752 -0.08(-3.90%)
Feb 10, 2006 2.021 2.039 1.953 2.028 15,857,862 +0.06(+3.13%)
Feb 09, 2006 1.983 2.024 1.932 1.967 11,139,154 -0.01(-0.33%)
Feb 08, 2006 1.915 1.977 1.864 1.973 13,195,992 +0.06(+3.34%)
Feb 07, 2006 1.964 1.983 1.901 1.910 20,222,838 -0.12(-6.02%)
Feb 06, 2006 2.085 2.087 2.005 2.032 18,705,476 -0.13(-6.00%)
Feb 03, 2006 2.028 2.205 2.017 2.161 21,509,384 +0.06(+2.68%)
Feb 02, 2006 2.194 2.195 2.090 2.105 15,971,220 -0.08(-3.56%)
Feb 01, 2006 2.169 2.197 2.158 2.183 18,728,694 +0.06(+2.79%)
Jan 31, 2006 2.049 2.197 2.038 2.123 21,604,988 +0.05(+2.55%)
Jan 30, 2006 2.061 2.099 2.053 2.071 19,108,376 +0.09(+4.35%)
Jan 27, 2006 2.032 2.073 1.973 1.984 35,808,912 +0.10(+5.37%)
Jan 26, 2006 1.871 1.898 1.871 1.883 19,475,766 +0.05(+2.76%)
Jan 25, 2006 1.863 1.880 1.831 1.833 7,377,846 -0.01(-0.28%)
Jan 24, 2006 1.809 1.862 1.809 1.838 19,530,396 +0.06(+3.63%)
Jan 23, 2006 1.724 1.803 1.724 1.773 19,699,750 +0.00(+0.12%)
Jan 20, 2006 1.794 1.796 1.751 1.771 14,721,548 +0.01(+0.62%)
Jan 19, 2006 1.699 1.770 1.694 1.760 15,286,973 +0.07(+4.39%)
Jan 18, 2006 1.629 1.692 1.612 1.686 15,377,114 -0.04(-2.50%)
Jan 17, 2006 1.733 1.743 1.709 1.729 8,792,775 +0.02(+0.94%)
Jan 13, 2006 1.743 1.765 1.707 1.713 8,202,766 -0.02(-1.27%)
Jan 12, 2006 1.794 1.800 1.730 1.735 16,075,018 -0.03(-1.86%)
Jan 11, 2006 1.694 1.783 1.694 1.768 19,419,770 +0.08(+5.00%)
Jan 10, 2006 1.658 1.694 1.651 1.684 13,658,985 -0.02(-1.46%)
Jan 09, 2006 1.675 1.713 1.653 1.709 24,702,536 +0.09(+5.52%)
Jan 06, 2006 1.614 1.634 1.607 1.620 8,862,429 +0.03(+2.12%)
Jan 05, 2006 1.600 1.611 1.581 1.586 5,402,954 -0.00(-0.14%)
Jan 04, 2006 1.587 1.628 1.581 1.588 10,427,592 +0.01(+0.51%)
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.