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: 7:00 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 31, 2009 7.223 7.049 7.049 7.049 11,071,322 -0.13(-1.75%)
Dec 30, 2009 7.086 7.205 7.020 7.174 8,091,700 +0.07(+1.03%)
Dec 29, 2009 7.119 7.161 7.088 7.102 7,710,541 +0.02(+0.34%)
Dec 28, 2009 7.157 7.190 7.051 7.077 9,531,548 +0.10(+1.42%)
Dec 24, 2009 6.985 7.015 6.940 6.978 2,292,012 +0.03(+0.48%)
Dec 23, 2009 6.909 7.002 6.854 6.945 14,130,726 +0.08(+1.15%)
Dec 22, 2009 6.813 6.895 6.783 6.866 22,842,062 +0.04(+0.51%)
Dec 21, 2009 7.004 7.022 6.809 6.831 18,032,352 -0.14(-2.04%)
Dec 18, 2009 7.096 7.099 6.842 6.974 39,657,224 -0.36(-4.85%)
Dec 17, 2009 7.485 7.485 7.303 7.329 12,494,022 -0.25(-3.24%)
Dec 16, 2009 7.597 7.691 7.553 7.575 11,137,682 -0.00(-0.06%)
Dec 15, 2009 7.597 7.682 7.553 7.579 7,438,691 -0.09(-1.14%)
Dec 14, 2009 7.665 7.715 7.649 7.667 8,322,311 +0.03(+0.43%)
Dec 11, 2009 7.636 7.654 7.575 7.634 9,977,986 +0.01(+0.14%)
Dec 10, 2009 7.610 7.649 7.522 7.623 13,185,448 +0.02(+0.29%)
Dec 09, 2009 7.397 7.610 7.393 7.601 10,632,473 +0.13(+1.73%)
Dec 08, 2009 7.603 7.625 7.417 7.471 15,953,733 -0.30(-3.81%)
Dec 07, 2009 7.735 7.824 7.671 7.768 13,739,791 +0.00(+0.03%)
Dec 04, 2009 8.000 8.044 7.621 7.765 16,387,198 -0.07(-0.87%)
Dec 03, 2009 7.976 8.057 7.811 7.833 16,215,040 -0.10(-1.24%)
Dec 02, 2009 7.798 7.952 7.787 7.932 21,118,144 +0.19(+2.44%)
Dec 01, 2009 7.686 7.818 7.656 7.744 16,778,328 +0.22(+2.95%)
Nov 30, 2009 7.535 7.572 7.393 7.522 14,438,670 +0.01(+0.12%)
Nov 27, 2009 7.423 7.612 7.338 7.513 8,542,348 -0.23(-2.97%)
Nov 25, 2009 7.695 7.785 7.607 7.744 15,264,276 +0.09(+1.12%)
Nov 24, 2009 7.625 7.662 7.513 7.658 11,238,894 -0.07(-0.85%)
Nov 23, 2009 7.893 7.893 7.651 7.724 10,688,171 -0.02(-0.26%)
Nov 20, 2009 7.776 7.779 7.553 7.744 8,493,033 -0.03(-0.42%)
Nov 19, 2009 7.779 7.779 7.539 7.776 17,724,838 -0.03(-0.34%)
Nov 18, 2009 7.908 7.998 7.702 7.803 13,770,233 -0.14(-1.82%)
Nov 17, 2009 7.833 7.963 7.682 7.947 17,346,524 +0.11(+1.37%)
Nov 16, 2009 7.717 7.897 7.713 7.840 13,402,358 +0.22(+2.91%)
Nov 13, 2009 7.412 7.700 7.355 7.618 15,382,273 +0.11(+1.49%)
Nov 12, 2009 7.643 7.754 7.447 7.507 15,613,301 -0.15(-2.00%)
Nov 11, 2009 7.862 7.930 7.588 7.660 12,041,346 -0.07(-0.85%)
Nov 10, 2009 7.744 7.884 7.577 7.726 20,728,378 -0.16(-2.00%)
Nov 09, 2009 7.853 7.950 7.827 7.884 20,013,442 +0.15(+1.96%)
Nov 06, 2009 7.651 7.825 7.621 7.733 15,358,973 -0.04(-0.52%)
Nov 05, 2009 7.651 7.836 7.649 7.773 18,294,124 +0.17(+2.29%)
Nov 04, 2009 7.662 7.779 7.561 7.599 16,669,038 +0.17(+2.30%)
Nov 03, 2009 7.118 7.566 7.057 7.428 19,484,082 +0.12(+1.68%)
Nov 02, 2009 7.377 7.535 7.077 7.305 13,337,516 +0.03(+0.42%)
Oct 30, 2009 7.700 7.700 7.068 7.274 20,285,398 -0.32(-4.24%)
Oct 29, 2009 7.353 7.684 7.270 7.597 18,804,010 +0.57(+8.18%)
Oct 28, 2009 7.445 7.509 6.969 7.022 23,778,462 -0.53(-7.03%)
Oct 27, 2009 7.704 7.803 7.527 7.553 15,432,655 -0.30(-3.80%)
Oct 26, 2009 8.119 8.281 7.768 7.851 16,426,056 -0.22(-2.72%)
Oct 23, 2009 8.167 8.195 8.020 8.070 13,694,026 -0.09(-1.13%)
Oct 22, 2009 8.125 8.189 7.930 8.162 11,339,577 +0.11(+1.33%)
Oct 21, 2009 7.860 8.303 7.822 8.055 17,579,736 +0.29(+3.73%)
Oct 20, 2009 7.550 7.772 7.542 7.765 15,280,405 -0.25(-3.15%)
Oct 19, 2009 7.842 8.062 7.798 8.018 11,422,011 +0.19(+2.47%)
Oct 16, 2009 7.803 7.996 7.733 7.825 14,356,847 -0.13(-1.68%)
Oct 15, 2009 7.754 7.985 7.733 7.958 14,559,789 +0.15(+1.88%)
Oct 14, 2009 7.531 7.822 7.502 7.811 18,336,414 +0.48(+6.52%)
Oct 13, 2009 7.224 7.342 7.145 7.333 11,955,028 +0.06(+0.84%)
Oct 12, 2009 7.274 7.349 7.239 7.272 7,829,291 +0.08(+1.07%)
Oct 09, 2009 7.169 7.202 7.116 7.195 10,208,408 +0.01(+0.12%)
Oct 08, 2009 7.048 7.199 7.000 7.186 17,800,716 +0.19(+2.73%)
Oct 07, 2009 6.908 7.020 6.846 6.995 13,376,082 +0.03(+0.47%)
Oct 06, 2009 6.943 7.048 6.833 6.963 13,628,559 +0.10(+1.41%)
Oct 05, 2009 6.669 6.868 6.642 6.866 13,617,646 +0.26(+3.99%)
Oct 02, 2009 6.368 6.625 6.348 6.603 22,805,392 +0.14(+2.10%)
Oct 01, 2009 6.693 6.728 6.456 6.467 14,023,526 -0.25(-3.66%)
Sep 30, 2009 6.682 6.813 6.557 6.712 23,898,914 +0.16(+2.48%)
Sep 29, 2009 6.677 6.688 6.517 6.550 10,200,444 -0.07(-1.13%)
Sep 28, 2009 6.478 6.653 6.461 6.625 9,847,663 +0.21(+3.25%)
Sep 25, 2009 6.438 6.511 6.366 6.416 9,814,653 +0.00(+0.03%)
Sep 24, 2009 6.607 6.631 6.370 6.414 13,659,932 -0.13(-2.04%)
Sep 23, 2009 6.671 6.728 6.530 6.548 13,891,521 -0.18(-2.71%)
Sep 22, 2009 6.712 6.759 6.605 6.730 11,484,806 +0.07(+1.09%)
Sep 21, 2009 6.566 6.697 6.473 6.658 12,716,662 +0.04(+0.60%)
Sep 18, 2009 6.603 6.666 6.570 6.618 14,067,198 +0.06(+0.94%)
Sep 17, 2009 6.572 6.688 6.473 6.557 12,097,965 +0.04(+0.64%)
Sep 16, 2009 6.537 6.647 6.471 6.515 16,465,999 +0.14(+2.27%)
Sep 15, 2009 6.226 6.390 6.173 6.370 14,306,939 +0.19(+3.02%)
Sep 14, 2009 6.000 6.188 6.000 6.184 10,412,121 +0.07(+1.18%)
Sep 11, 2009 6.142 6.186 6.043 6.111 9,980,447 +0.01(+0.11%)
Sep 10, 2009 6.013 6.127 5.956 6.105 9,367,822 +0.05(+0.91%)
Sep 09, 2009 6.129 6.136 5.962 6.050 11,686,596 -0.09(-1.39%)
Sep 08, 2009 6.090 6.155 6.030 6.136 9,943,682 +0.18(+3.10%)
Sep 04, 2009 5.820 5.964 5.754 5.951 9,236,706 +0.20(+3.39%)
Sep 03, 2009 5.730 5.756 5.629 5.756 9,325,285 +0.13(+2.26%)
Sep 02, 2009 5.563 5.712 5.537 5.629 14,018,817 +0.05(+0.86%)
Sep 01, 2009 5.717 5.870 5.561 5.581 14,172,768 -0.14(-2.49%)
Aug 31, 2009 5.758 5.824 5.697 5.723 12,256,739 -0.17(-2.87%)
Aug 28, 2009 5.991 6.006 5.815 5.892 11,111,329 -0.06(-1.07%)
Aug 27, 2009 5.940 5.993 5.741 5.956 10,880,592 +0.01(+0.11%)
Aug 26, 2009 5.964 5.967 5.835 5.949 9,098,893 -0.07(-1.24%)
Aug 25, 2009 6.241 6.267 6.011 6.024 10,035,010 -0.12(-2.00%)
Aug 24, 2009 6.149 6.272 6.131 6.147 12,818,093 +0.09(+1.52%)
Aug 21, 2009 6.050 6.114 6.004 6.054 11,134,108 +0.12(+1.96%)
Aug 20, 2009 5.822 5.978 5.807 5.938 10,837,107 +0.14(+2.34%)
Aug 19, 2009 5.714 5.872 5.679 5.802 9,317,089 -0.03(-0.45%)
Aug 18, 2009 5.728 5.883 5.728 5.828 10,046,739 +0.17(+2.98%)
Aug 17, 2009 5.714 5.719 5.627 5.660 12,516,952 -0.30(-5.11%)
Aug 14, 2009 6.133 6.160 5.892 5.964 14,584,484 -0.18(-2.89%)
Aug 13, 2009 6.151 6.184 6.048 6.142 9,657,466 +0.08(+1.34%)
Aug 12, 2009 5.855 6.120 5.855 6.061 13,166,776 +0.16(+2.75%)
Aug 11, 2009 5.894 5.947 5.780 5.899 12,589,740 -0.08(-1.28%)
Aug 10, 2009 5.978 6.092 5.899 5.975 12,655,526 -0.07(-1.13%)
Aug 07, 2009 6.054 6.116 5.949 6.043 16,672,758 +0.12(+1.96%)
Aug 06, 2009 5.978 6.030 5.809 5.927 14,120,895 -0.07(-1.17%)
Aug 05, 2009 5.883 6.011 5.686 5.997 15,204,918 +0.15(+2.63%)
Aug 04, 2009 5.886 5.971 5.787 5.844 14,302,685 -0.07(-1.22%)
Aug 03, 2009 5.800 5.973 5.800 5.916 16,516,250 +0.30(+5.35%)
Jul 31, 2009 5.581 5.701 5.545 5.616 13,707,611 +0.03(+0.59%)
Jul 30, 2009 5.504 5.644 5.504 5.583 15,154,982 +0.20(+3.79%)
Jul 29, 2009 5.475 5.480 5.341 5.379 19,814,904 -0.14(-2.50%)
Jul 28, 2009 5.414 5.528 5.372 5.517 14,295,487 +0.04(+0.80%)
Jul 27, 2009 5.467 5.502 5.346 5.473 14,631,835 +0.05(+0.89%)
Jul 24, 2009 5.451 5.493 5.352 5.425 8,629 -0.04(-0.80%)
Jul 23, 2009 5.326 5.561 5.302 5.469 21,934,592 +0.16(+2.93%)
Jul 22, 2009 5.190 5.383 5.179 5.313 21,728,276 +0.04(+0.83%)
Jul 21, 2009 5.331 5.339 5.089 5.269 23,480,936 +0.04(+0.67%)
Jul 20, 2009 5.153 5.241 5.074 5.234 43,371,128 +0.29(+5.76%)
Jul 17, 2009 4.997 5.028 4.883 4.949 34,155,336 +0.04(+0.71%)
Jul 16, 2009 4.762 4.975 4.745 4.914 42,001,708 +0.13(+2.71%)
Jul 15, 2009 4.587 4.811 4.578 4.784 42,414,724 +0.35(+7.97%)
Jul 14, 2009 4.510 4.523 4.370 4.431 30,064,390 -0.08(-1.70%)
Jul 13, 2009 4.411 4.508 4.271 4.508 40,200,124 +0.05(+1.13%)
Jul 10, 2009 4.352 4.468 4.337 4.457 13,660,151 -0.04(-0.78%)
Jul 09, 2009 4.514 4.563 4.414 4.493 11,735,191 +0.06(+1.34%)
Jul 08, 2009 4.574 4.591 4.300 4.433 27,366,480 -0.08(-1.70%)
Jul 07, 2009 4.661 4.712 4.499 4.510 12,930,746 -0.16(-3.38%)
Jul 06, 2009 4.626 4.690 4.532 4.668 18,493,994 -0.15(-3.14%)
Jul 02, 2009 4.817 4.874 4.721 4.819 13,300,098 -0.16(-3.17%)
Jul 01, 2009 5.010 5.065 4.953 4.977 15,663,228 +0.07(+1.52%)
Jun 30, 2009 5.074 5.096 4.850 4.903 17,431,748 -0.10(-2.02%)
Jun 29, 2009 5.063 5.078 4.933 5.004 14,278,880 -0.08(-1.60%)
Jun 26, 2009 5.045 5.137 4.997 5.085 14,774,968 +0.09(+1.80%)
Jun 25, 2009 4.760 5.008 4.743 4.995 17,718,114 +0.24(+5.03%)
Jun 24, 2009 4.850 4.931 4.694 4.756 20,257,896 +0.04(+0.93%)
Jun 23, 2009 4.539 4.769 4.490 4.712 16,493,930 +0.22(+4.83%)
Jun 22, 2009 4.767 4.767 4.486 4.495 20,683,032 -0.41(-8.32%)
Jun 19, 2009 4.971 4.995 4.896 4.903 14,601,893 +0.05(+0.95%)
Jun 18, 2009 4.903 4.971 4.804 4.857 13,934,286 -0.04(-0.90%)
Jun 17, 2009 4.863 4.969 4.751 4.901 19,408,462 -0.09(-1.72%)
Jun 16, 2009 5.273 5.300 4.966 4.986 18,675,032 -0.22(-4.17%)
Jun 15, 2009 5.361 5.377 5.102 5.203 18,324,890 -0.30(-5.38%)
Jun 12, 2009 5.581 5.627 5.429 5.499 17,844,162 -0.20(-3.58%)
Jun 11, 2009 5.471 5.813 5.464 5.703 15,631,595 +0.22(+4.00%)
Jun 10, 2009 5.620 5.620 5.361 5.484 15,584,217 -0.01(-0.20%)
Jun 09, 2009 5.567 5.596 5.390 5.495 13,350,741 +0.05(+0.89%)
Jun 08, 2009 5.295 5.482 5.214 5.447 17,001,350 -0.02(-0.36%)
Jun 05, 2009 5.581 5.635 5.377 5.467 17,875,904 +0.07(+1.22%)
Jun 04, 2009 5.260 5.434 5.192 5.401 22,028,918 +0.08(+1.48%)
Jun 03, 2009 5.563 5.574 5.254 5.322 19,914,902 -0.45(-7.83%)
Jun 02, 2009 5.684 5.807 5.618 5.774 20,866,632 +0.08(+1.39%)
Jun 01, 2009 5.605 5.771 5.567 5.695 18,333,310 +0.32(+5.87%)
May 29, 2009 5.306 5.394 5.223 5.379 21,113,462 +0.30(+5.87%)
May 28, 2009 4.997 5.122 4.901 5.080 17,598,782 +0.22(+4.56%)
May 27, 2009 4.925 5.072 4.835 4.859 18,122,992 +0.01(+0.23%)
May 26, 2009 4.591 4.883 4.567 4.848 15,248,877 +0.22(+4.84%)
May 22, 2009 4.688 4.727 4.611 4.624 17,112,030 +0.03(+0.72%)
May 21, 2009 4.650 4.686 4.514 4.591 15,379,100 -0.17(-3.64%)
May 20, 2009 4.797 4.960 4.738 4.765 19,805,094 +0.03(+0.56%)
May 19, 2009 4.534 4.824 4.504 4.738 15,700,764 +0.22(+4.85%)
May 18, 2009 4.280 4.534 4.280 4.519 12,277,508 +0.32(+7.52%)
May 15, 2009 4.297 4.341 4.150 4.203 12,631,260 -0.08(-1.94%)
May 14, 2009 4.203 4.319 4.126 4.286 13,754,301 +0.02(+0.36%)
May 13, 2009 4.431 4.436 4.207 4.271 16,858,240 -0.32(-7.02%)
May 12, 2009 4.727 4.751 4.479 4.593 13,280,300 -0.11(-2.38%)
May 11, 2009 4.637 4.760 4.550 4.705 11,521,586 -0.04(-0.83%)
May 08, 2009 4.640 4.751 4.593 4.745 15,359,010 +0.26(+5.77%)
May 07, 2009 4.657 4.688 4.446 4.486 18,682,248 -0.13(-2.71%)
May 06, 2009 4.453 4.664 4.444 4.611 14,627,800 +0.23(+5.36%)
May 05, 2009 4.504 4.525 4.337 4.376 13,613,748 -0.05(-1.19%)
May 04, 2009 4.225 4.429 4.201 4.429 14,903,932 +0.25(+6.10%)
May 01, 2009 4.056 4.249 4.014 4.174 12,283,726 +0.11(+2.75%)
Apr 30, 2009 4.043 4.161 4.010 4.063 15,682,379 +0.07(+1.76%)
Apr 29, 2009 3.949 4.058 3.940 3.992 11,087,688 +0.13(+3.29%)
Apr 28, 2009 3.804 3.920 3.780 3.865 9,681,590 -0.01(-0.34%)
Apr 27, 2009 3.959 4.001 3.821 3.878 14,053,003 -0.17(-4.17%)
Apr 24, 2009 4.078 4.102 4.014 4.047 15,657,994 +0.06(+1.60%)
Apr 23, 2009 4.008 4.034 3.909 3.984 16,104,224 +0.02(+0.61%)
Apr 22, 2009 3.902 4.082 3.887 3.959 19,042,156 +0.00(+0.00%)
Apr 21, 2009 3.703 3.986 3.679 3.959 13,753,321 +0.20(+5.25%)
Apr 20, 2009 3.881 3.885 3.751 3.762 12,319,366 -0.26(-6.49%)
Apr 17, 2009 4.045 4.074 3.990 4.023 15,312,539 +0.02(+0.49%)
Apr 16, 2009 3.995 4.054 3.889 4.003 16,794,538 +0.11(+2.93%)
Apr 15, 2009 3.797 3.898 3.773 3.889 11,721,884 +0.05(+1.20%)
Apr 14, 2009 3.894 4.006 3.823 3.843 20,783,510 -0.08(-2.12%)
Apr 13, 2009 3.771 3.949 3.771 3.927 12,958,463 +0.09(+2.46%)
Apr 09, 2009 3.736 3.839 3.736 3.832 16,330,092 +0.19(+5.30%)
Apr 08, 2009 3.694 3.707 3.582 3.639 14,119,678 +0.03(+0.79%)
Apr 07, 2009 3.611 3.687 3.562 3.611 12,078,322 -0.04(-1.14%)
Apr 06, 2009 3.633 3.666 3.562 3.652 13,849,117 -0.07(-1.83%)
Apr 03, 2009 3.659 3.758 3.630 3.720 17,742,016 +0.08(+2.29%)
Apr 02, 2009 3.624 3.677 3.582 3.637 24,832,858 +0.24(+6.97%)
Apr 01, 2009 3.225 3.426 3.187 3.400 19,003,274 +0.14(+4.45%)
Mar 31, 2009 3.253 3.376 3.194 3.255 18,439,304 +0.09(+2.84%)
Mar 30, 2009 3.165 3.181 3.089 3.165 19,251,216 -0.40(-11.25%)
Mar 26, 2009 3.558 3.569 3.479 3.567 20,278,342 +0.09(+2.46%)
Mar 25, 2009 3.534 3.595 3.363 3.481 31,662,720 +0.02(+0.63%)
Mar 24, 2009 3.415 3.532 3.402 3.459 18,256,136 -0.11(-3.07%)
Mar 23, 2009 3.486 3.580 3.466 3.569 19,218,726 +0.28(+8.61%)
Mar 20, 2009 3.326 3.383 3.260 3.286 16,675,602 -0.03(-0.93%)
Mar 19, 2009 3.380 3.402 3.288 3.317 23,388,988 +0.04(+1.27%)
Mar 18, 2009 3.054 3.301 2.968 3.275 32,877,732 +0.18(+5.96%)
Mar 17, 2009 2.990 3.091 2.935 3.091 14,408,109 +0.03(+1.00%)
Mar 16, 2009 3.124 3.240 3.047 3.060 18,393,566 -0.04(-1.34%)
Mar 13, 2009 3.192 3.222 3.021 3.102 0 -0.06(-1.87%)
Mar 12, 2009 3.062 3.181 2.975 3.161 14,391,908 +0.08(+2.64%)
Mar 11, 2009 3.146 3.174 2.996 3.080 12,951,889 -0.02(-0.71%)
Mar 10, 2009 2.920 3.115 2.913 3.102 16,566,691 +0.28(+9.95%)
Mar 09, 2009 2.753 2.902 2.753 2.821 12,770,272 -0.04(-1.38%)
Mar 06, 2009 2.920 2.975 2.768 2.860 0 +0.00(+0.15%)
Mar 05, 2009 2.918 2.988 2.847 2.856 12,411,209 -0.19(-6.33%)
Mar 04, 2009 2.928 3.093 2.909 3.049 22,821,680 +0.42(+15.93%)
Mar 02, 2009 2.784 2.828 2.599 2.630 18,860,346 -0.27(-9.24%)
Feb 27, 2009 2.845 3.016 2.845 2.898 0 -0.05(-1.56%)
Feb 26, 2009 3.018 3.071 2.913 2.944 17,785,440 +0.00(+0.00%)
Feb 25, 2009 3.071 3.148 2.814 2.944 18,579,374 -0.02(-0.67%)
Feb 24, 2009 2.768 2.972 2.744 2.964 21,589,984 +0.20(+7.14%)
Feb 23, 2009 2.968 3.126 2.744 2.766 20,094,654 -0.34(-11.01%)
Feb 20, 2009 2.970 3.170 2.968 3.108 0 -0.08(-2.48%)
Feb 19, 2009 3.282 3.345 3.143 3.187 18,703,350 -0.03(-0.95%)
Feb 18, 2009 3.424 3.424 3.183 3.218 26,729,330 -0.16(-4.80%)
Feb 17, 2009 3.462 3.462 3.369 3.380 24,170,406 -0.23(-6.32%)
Feb 13, 2009 3.510 3.650 3.490 3.609 0 +0.10(+2.75%)
Feb 12, 2009 3.422 3.519 3.367 3.512 22,917,494 -0.02(-0.56%)
Feb 11, 2009 3.683 3.751 3.451 3.532 24,857,324 -0.05(-1.35%)
Feb 10, 2009 3.852 3.955 3.519 3.580 27,565,280 -0.29(-7.54%)
Feb 09, 2009 3.999 4.082 3.762 3.872 14,852,798 -0.13(-3.29%)
Feb 06, 2009 3.777 4.030 3.760 4.003 0 +0.25(+6.73%)
Feb 05, 2009 3.604 3.766 3.505 3.751 21,578,290 +0.18(+4.97%)
Feb 04, 2009 3.598 3.762 3.516 3.573 30,476,118 +0.11(+3.10%)
Feb 03, 2009 3.350 3.510 3.323 3.466 15,247,332 +0.12(+3.47%)
Feb 02, 2009 3.244 3.411 3.209 3.350 14,077,264 +0.04(+1.13%)
Jan 30, 2009 3.464 3.492 3.266 3.312 0 -0.14(-4.13%)
Jan 29, 2009 3.571 3.571 3.431 3.455 19,639,208 -0.15(-4.14%)
Jan 28, 2009 3.525 3.630 3.490 3.604 23,919,570 +0.22(+6.48%)
Jan 27, 2009 3.310 3.429 3.288 3.385 22,846,442 +0.12(+3.77%)
Jan 26, 2009 3.290 3.407 3.247 3.262 17,812,310 -0.01(-0.40%)
Jan 23, 2009 3.163 3.343 3.130 3.275 22,307,640 -0.05(-1.52%)
Jan 22, 2009 3.323 3.411 3.271 3.326 28,331,446 -0.09(-2.51%)
Jan 21, 2009 3.174 3.431 3.150 3.411 27,214,722 +0.34(+11.07%)
Jan 20, 2009 3.411 3.411 3.040 3.071 26,852,236 -0.26(-7.83%)
Jan 16, 2009 3.376 3.376 3.174 3.332 0 +0.13(+4.11%)
Jan 15, 2009 3.082 3.277 2.902 3.200 25,590,376 +0.16(+5.42%)
Jan 14, 2009 3.093 3.106 2.964 3.036 23,126,924 -0.21(-6.49%)
Jan 13, 2009 3.192 3.343 3.135 3.247 22,248,154 +0.00(+0.14%)
Jan 12, 2009 3.448 3.448 3.190 3.242 30,625,328 -0.29(-8.26%)
Jan 09, 2009 3.736 3.742 3.501 3.534 22,702,918 -0.01(-0.31%)
Jan 08, 2009 3.312 3.609 3.297 3.545 18,753,514 +0.18(+5.21%)
Jan 07, 2009 3.501 3.530 3.330 3.369 20,821,890 -0.27(-7.30%)
Jan 06, 2009 3.516 3.727 3.453 3.635 29,384,296 +0.31(+9.45%)
Jan 05, 2009 2.979 3.423 2.979 3.321 27,490,518 +0.31(+10.27%)
Jan 02, 2009 2.806 3.043 2.806 3.012 0 +0.20(+7.18%)
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.