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 (%)
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%)
Jan 01, 2009 2.689 2.854 2.689 2.810 0 +0.00(+0.00%)
Dec 31, 2008 2.689 2.854 2.689 2.810 8,059,823 +0.07(+2.48%)
Dec 30, 2008 2.672 2.742 2.606 2.742 9,562,609 +0.17(+6.56%)
Dec 29, 2008 2.626 2.637 2.527 2.573 9,369,992 -0.07(-2.57%)
Dec 26, 2008 2.575 2.648 2.527 2.641 0 +0.04(+1.69%)
Dec 24, 2008 2.536 2.639 2.521 2.597 2,920,015 +0.01(+0.42%)
Dec 23, 2008 2.610 2.656 2.553 2.586 9,468,833 -0.04(-1.42%)
Dec 22, 2008 2.891 2.907 2.560 2.624 12,826,754 -0.31(-10.55%)
Dec 19, 2008 2.961 3.023 2.845 2.933 14,319,981 +0.06(+2.22%)
Dec 18, 2008 3.025 3.064 2.823 2.869 27,518,768 -0.03(-1.06%)
Dec 17, 2008 2.878 2.966 2.845 2.900 22,987,534 -0.07(-2.51%)
Dec 16, 2008 2.731 2.986 2.720 2.975 19,322,868 +0.31(+11.51%)
Dec 15, 2008 2.687 2.724 2.619 2.667 12,947,472 +0.01(+0.50%)
Dec 12, 2008 2.518 2.700 2.470 2.654 0 +0.08(+3.24%)
Dec 11, 2008 2.630 2.834 2.510 2.571 24,185,746 -0.03(-1.26%)
Dec 10, 2008 2.501 2.654 2.501 2.604 26,421,478 +0.20(+8.50%)
Dec 09, 2008 2.323 2.446 2.303 2.400 22,123,152 +0.07(+3.01%)
Dec 08, 2008 2.205 2.376 2.205 2.330 22,456,558 +0.21(+9.71%)
Dec 05, 2008 1.994 2.150 1.930 2.123 0 +0.06(+2.76%)
Dec 04, 2008 2.099 2.189 2.012 2.066 14,424,288 -0.07(-3.48%)
Dec 03, 2008 2.009 2.178 1.987 2.141 20,381,632 -0.11(-4.87%)
Dec 02, 2008 2.209 2.275 2.141 2.251 14,331,423 +0.11(+5.12%)
Dec 01, 2008 2.319 2.327 2.126 2.141 14,097,828 -0.39(-15.28%)
Nov 28, 2008 2.534 2.562 2.483 2.527 5,774,610 -0.05(-1.79%)
Nov 26, 2008 2.231 2.573 2.211 2.573 19,123,674 +0.27(+11.71%)
Nov 25, 2008 2.347 2.352 2.194 2.303 19,242,394 +0.12(+5.53%)
Nov 24, 2008 1.965 2.255 1.965 2.183 26,511,048 +0.21(+10.68%)
Nov 21, 2008 1.887 1.976 1.748 1.972 26,065,880 +0.25(+14.23%)
Nov 20, 2008 1.893 2.060 1.726 1.726 23,018,578 -0.21(-10.67%)
Nov 19, 2008 2.071 2.110 1.928 1.933 20,914,144 -0.15(-7.17%)
Nov 18, 2008 2.229 2.270 2.005 2.082 25,478,382 -0.09(-4.14%)
Nov 17, 2008 2.165 2.332 2.112 2.172 22,339,228 +0.03(+1.33%)
Nov 14, 2008 2.242 2.343 2.143 2.143 0 -0.27(-11.10%)
Nov 13, 2008 2.165 2.437 1.944 2.411 28,957,182 +0.32(+15.32%)
Nov 12, 2008 2.251 2.310 2.082 2.091 18,814,418 -0.30(-12.57%)
Nov 11, 2008 2.305 2.477 2.222 2.391 15,323,311 -0.06(-2.59%)
Nov 10, 2008 2.661 2.687 2.360 2.455 23,290,602 -0.06(-2.27%)
Nov 07, 2008 2.560 2.619 2.422 2.512 0 +0.06(+2.42%)
Nov 06, 2008 2.595 2.624 2.371 2.452 22,059,940 -0.25(-9.18%)
Nov 05, 2008 3.025 3.049 2.648 2.700 21,582,982 -0.58(-17.66%)
Nov 04, 2008 2.977 3.315 2.977 3.279 16,720,879 +0.36(+12.41%)
Nov 03, 2008 2.891 2.986 2.832 2.918 13,382,656 -0.07(-2.21%)
Oct 31, 2008 3.229 3.229 2.918 2.983 0 -0.32(-9.63%)
Oct 30, 2008 3.071 3.345 3.038 3.301 25,613,898 +0.39(+13.41%)
Oct 29, 2008 2.845 3.027 2.768 2.911 25,452,306 +0.07(+2.63%)
Oct 28, 2008 2.448 2.836 2.330 2.836 22,138,482 +0.59(+26.27%)
Oct 27, 2008 2.242 2.422 2.194 2.246 20,513,710 -0.03(-1.35%)
Oct 24, 2008 2.176 2.424 2.156 2.277 0 -0.25(-9.82%)
Oct 23, 2008 2.349 2.681 2.321 2.525 26,294,100 +0.09(+3.51%)
Oct 22, 2008 2.650 2.687 2.343 2.439 26,727,032 -0.52(-17.45%)
Oct 21, 2008 2.983 3.179 2.913 2.955 22,988,436 -0.36(-10.91%)
Oct 20, 2008 3.135 3.317 3.130 3.317 20,926,416 +0.29(+9.41%)
Oct 17, 2008 3.253 3.365 2.904 3.032 0 +0.25(+8.90%)
Oct 16, 2008 2.413 3.038 2.224 2.784 66,267,920 +0.43(+18.16%)
Oct 15, 2008 2.981 2.981 2.259 2.356 39,203,380 -0.88(-27.19%)
Oct 14, 2008 3.633 3.918 3.126 3.236 75,167,808 -0.09(-2.83%)
Oct 13, 2008 3.086 3.330 2.689 3.330 28,984,520 +0.78(+30.41%)
Oct 10, 2008 2.279 2.685 2.051 2.553 0 -0.22(-7.91%)
Oct 09, 2008 3.036 3.190 2.731 2.773 40,829,140 -0.02(-0.79%)
Oct 08, 2008 2.472 3.005 2.387 2.795 49,979,220 +0.05(+1.84%)
Oct 07, 2008 3.275 3.319 2.698 2.744 39,971,496 -0.51(-15.76%)
Oct 06, 2008 3.100 3.282 2.597 3.258 47,773,160 -0.55(-14.36%)
Oct 03, 2008 4.074 4.253 3.709 3.804 0 -0.11(-2.91%)
Oct 02, 2008 4.293 4.519 3.881 3.918 29,309,370 -0.61(-13.39%)
Oct 01, 2008 4.567 4.567 4.321 4.523 22,301,636 -0.14(-3.01%)
Sep 30, 2008 4.405 4.686 4.339 4.664 23,556,048 +0.54(+13.21%)
Sep 29, 2008 4.780 4.780 4.041 4.120 27,357,396 -1.14(-21.68%)
Sep 26, 2008 5.263 5.273 5.026 5.260 0 -0.33(-5.89%)
Sep 25, 2008 5.589 5.666 5.456 5.589 22,750,656 +0.02(+0.39%)
Sep 24, 2008 5.598 5.741 5.493 5.567 18,882,816 +0.03(+0.51%)
Sep 23, 2008 5.929 6.028 5.451 5.539 28,168,674 -0.57(-9.37%)
Sep 22, 2008 6.414 6.414 6.070 6.111 23,064,630 -0.24(-3.80%)
Sep 19, 2008 5.811 6.691 5.811 6.353 0 +1.04(+19.67%)
Sep 18, 2008 5.219 5.449 4.754 5.309 29,969,250 +0.24(+4.72%)
Sep 17, 2008 5.697 5.736 5.045 5.069 33,524,634 -0.75(-12.96%)
Sep 16, 2008 5.368 5.894 5.322 5.824 30,746,666 +0.22(+4.00%)
Sep 15, 2008 5.831 6.105 5.585 5.600 32,322,998 -0.64(-10.33%)
Sep 12, 2008 5.765 6.289 5.765 6.245 0 +0.51(+8.83%)
Sep 11, 2008 5.216 5.749 5.199 5.739 26,612,652 +0.28(+5.10%)
Sep 10, 2008 5.355 5.576 5.153 5.460 29,123,600 +0.21(+3.92%)
Sep 09, 2008 5.681 5.763 5.238 5.254 36,945,772 -0.67(-11.30%)
Sep 08, 2008 6.465 6.515 5.870 5.923 23,686,564 -0.21(-3.43%)
Sep 05, 2008 5.853 6.160 5.826 6.133 0 -0.13(-2.10%)
Sep 04, 2008 6.704 6.739 6.162 6.265 30,948,438 -0.62(-8.99%)
Sep 03, 2008 6.941 7.169 6.737 6.884 25,399,600 -0.22(-3.06%)
Sep 02, 2008 7.476 7.476 7.085 7.101 21,648,238 -0.51(-6.74%)
Aug 29, 2008 7.702 7.783 7.588 7.614 0 -0.02(-0.29%)
Aug 28, 2008 7.678 7.759 7.518 7.636 16,607,195 +0.12(+1.61%)
Aug 27, 2008 7.342 7.564 7.338 7.515 16,669,740 +0.26(+3.60%)
Aug 26, 2008 7.138 7.331 7.127 7.254 15,371,473 +0.05(+0.67%)
Aug 25, 2008 7.487 7.502 7.175 7.206 15,366,281 -0.22(-2.98%)
Aug 22, 2008 7.682 7.689 7.340 7.428 0 -0.05(-0.62%)
Aug 21, 2008 7.346 7.592 7.322 7.474 20,240,656 +0.19(+2.56%)
Aug 20, 2008 7.228 7.335 7.050 7.287 20,751,472 +0.33(+4.79%)
Aug 19, 2008 6.581 7.031 6.579 6.954 20,148,862 +0.14(+1.99%)
Aug 18, 2008 7.048 7.145 6.697 6.818 23,158,018 -0.18(-2.54%)
Aug 15, 2008 7.158 7.213 6.936 6.995 0 -0.29(-3.95%)
Aug 14, 2008 7.417 7.436 7.162 7.283 18,403,016 +0.02(+0.21%)
Aug 13, 2008 6.857 7.320 6.855 7.267 27,429,376 +0.24(+3.43%)
Aug 12, 2008 7.048 7.175 6.914 7.026 30,996,586 -0.18(-2.50%)
Aug 11, 2008 7.450 7.452 7.066 7.206 31,142,760 -0.27(-3.67%)
Aug 08, 2008 7.533 7.533 7.314 7.480 20,855,848 -0.27(-3.54%)
Aug 07, 2008 7.987 7.987 7.618 7.754 23,065,318 -0.27(-3.31%)
Aug 06, 2008 7.809 8.162 7.809 8.020 20,256,424 +0.14(+1.78%)
Aug 05, 2008 7.869 8.130 7.730 7.880 20,598,970 -0.04(-0.44%)
Aug 04, 2008 8.116 8.189 7.809 7.915 23,022,602 -0.42(-5.05%)
Aug 01, 2008 8.610 8.691 8.290 8.336 18,529,516 -0.26(-3.04%)
Jul 31, 2008 8.919 8.919 8.520 8.597 28,649,020 -0.27(-3.09%)
Jul 30, 2008 8.796 8.981 8.724 8.871 26,920,380 +0.58(+7.01%)
Jul 29, 2008 8.290 8.388 8.206 8.290 21,893,658 +0.28(+3.53%)
Jul 28, 2008 7.996 8.193 7.945 8.007 18,563,874 +0.15(+1.87%)
Jul 25, 2008 7.818 7.967 7.667 7.860 25,240,356 -0.17(-2.10%)
Jul 24, 2008 8.347 8.351 7.945 8.029 26,425,728 -0.30(-3.66%)
Jul 23, 2008 8.557 8.742 8.281 8.334 23,642,942 -0.28(-3.21%)
Jul 22, 2008 8.856 8.858 8.560 8.610 21,330,932 -0.14(-1.63%)
Jul 21, 2008 8.524 8.807 8.474 8.753 22,725,962 +0.43(+5.19%)
Jul 18, 2008 8.230 8.546 8.222 8.320 20,596,058 -0.07(-0.84%)
Jul 17, 2008 8.770 8.821 8.178 8.391 31,199,574 -0.41(-4.66%)
Jul 16, 2008 8.779 8.810 8.581 8.801 24,603,652 +0.11(+1.21%)
Jul 15, 2008 8.584 8.847 8.375 8.696 26,509,734 -0.05(-0.60%)
Jul 14, 2008 8.891 9.007 8.698 8.748 33,591,864 +0.11(+1.32%)
Jul 11, 2008 8.544 8.840 8.413 8.634 26,947,836 +0.07(+0.87%)
Jul 10, 2008 8.226 8.685 8.191 8.560 26,249,466 +0.29(+3.47%)
Jul 09, 2008 8.380 8.742 8.204 8.272 17,110,764 -0.10(-1.18%)
Jul 08, 2008 8.445 8.533 8.134 8.371 26,499,404 -0.13(-1.55%)
Jul 07, 2008 8.369 8.768 8.356 8.502 26,447,824 +0.05(+0.57%)
Jul 04, 2008 8.430 8.577 8.167 8.454 26,261,592 +0.00(+0.00%)
Jul 03, 2008 8.430 8.577 8.167 8.454 26,261,592 -0.14(-1.68%)
Jul 02, 2008 9.459 9.492 8.533 8.599 43,028,220 -0.77(-8.26%)
Jul 01, 2008 9.468 9.558 9.255 9.373 29,721,278 -0.37(-3.78%)
Jun 30, 2008 9.786 9.878 9.705 9.742 15,897,953 +0.15(+1.60%)
Jun 27, 2008 9.452 9.707 9.450 9.588 15,676,972 +0.11(+1.16%)
Jun 26, 2008 9.661 9.689 9.323 9.479 15,454,281 -0.14(-1.50%)
Jun 25, 2008 9.222 9.884 9.075 9.623 28,562,328 +0.41(+4.48%)
Jun 24, 2008 9.174 9.338 9.005 9.211 22,220,364 +0.05(+0.50%)
Jun 23, 2008 9.312 9.351 9.003 9.165 30,149,112 -0.20(-2.09%)
Jun 20, 2008 9.762 9.766 9.272 9.360 20,355,712 -0.48(-4.84%)
Jun 19, 2008 9.983 10.03 9.786 9.836 14,346,335 -0.07(-0.75%)
Jun 18, 2008 10.21 10.21 9.806 9.911 25,700,188 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.02 10.14 19,445,328 +0.36(+3.72%)
Jun 16, 2008 9.773 9.939 9.764 9.777 10,526,147 -0.10(-0.98%)
Jun 13, 2008 9.970 9.974 9.746 9.874 14,145,813 +0.01(+0.11%)
Jun 12, 2008 9.974 10.13 9.740 9.863 14,058,446 -0.02(-0.20%)
Jun 11, 2008 10.12 10.15 9.856 9.882 11,227,556 -0.18(-1.83%)
Jun 10, 2008 10.18 10.28 9.827 10.07 21,447,944 -0.47(-4.46%)
Jun 09, 2008 10.67 10.73 10.35 10.54 10,738,640 -0.04(-0.37%)
Jun 06, 2008 10.86 11.03 10.58 10.58 11,199,024 -0.32(-2.90%)
Jun 05, 2008 10.63 10.93 10.52 10.89 17,404,880 +0.65(+6.32%)
Jun 04, 2008 10.31 10.38 10.09 10.24 16,995,302 -0.13(-1.29%)
Jun 03, 2008 10.85 10.85 10.26 10.38 13,518,422 -0.26(-2.47%)
Jun 02, 2008 10.59 10.71 10.48 10.64 14,217,922 -0.14(-1.34%)
May 30, 2008 10.93 11.01 10.66 10.79 13,840,938 +0.03(+0.25%)
May 29, 2008 11.22 11.22 10.65 10.76 19,597,076 -0.36(-3.22%)
May 28, 2008 10.73 11.12 10.67 11.12 14,395,030 +0.39(+3.66%)
May 27, 2008 10.85 10.86 10.57 10.72 10,039,710 -0.13(-1.19%)
May 26, 2008 10.96 10.97 10.73 10.85 0 +0.00(+0.00%)
May 23, 2008 10.96 10.97 10.73 10.85 11,045,401 -0.09(-0.86%)
May 22, 2008 10.83 11.16 10.70 10.95 13,913,763 +0.10(+0.93%)
May 21, 2008 11.19 11.32 10.76 10.85 14,492,791 -0.34(-3.04%)
May 20, 2008 11.10 11.19 10.84 11.19 18,515,484 -0.00(-0.02%)
May 19, 2008 11.33 11.51 11.13 11.19 18,546,652 +0.02(+0.14%)
May 16, 2008 11.06 11.18 10.97 11.17 16,236,844 +0.38(+3.49%)
May 15, 2008 10.51 10.81 10.51 10.80 13,421,938 +0.41(+3.99%)
May 14, 2008 10.55 10.67 10.34 10.38 11,224,671 -0.23(-2.15%)
May 13, 2008 10.62 10.69 10.44 10.61 12,805,971 +0.09(+0.81%)
May 12, 2008 10.45 10.57 10.22 10.53 14,046,566 +0.19(+1.80%)
May 09, 2008 10.15 10.41 10.07 10.34 7,838,212 +0.19(+1.90%)
May 08, 2008 9.917 10.27 9.917 10.15 17,140,796 +0.30(+3.10%)
May 07, 2008 9.990 10.10 9.766 9.841 19,260,332 -0.00(-0.04%)
May 06, 2008 9.584 9.845 9.542 9.845 11,952,179 +0.28(+2.89%)
May 05, 2008 9.547 9.661 9.509 9.569 13,267,107 +0.07(+0.72%)
May 02, 2008 10.01 10.06 9.378 9.501 17,697,796 -0.01(-0.07%)
May 01, 2008 9.555 9.766 9.128 9.507 15,825,001 +0.04(+0.44%)
Apr 30, 2008 9.079 9.696 8.983 9.465 23,913,880 +0.49(+5.48%)
Apr 29, 2008 9.231 9.275 8.928 8.974 15,072,730 -0.43(-4.62%)
Apr 28, 2008 9.503 9.514 9.380 9.408 13,682,652 +0.03(+0.33%)
Apr 25, 2008 9.419 9.470 9.288 9.378 12,327,083 +0.03(+0.28%)
Apr 24, 2008 9.663 9.663 9.213 9.351 13,358,249 -0.27(-2.83%)
Apr 23, 2008 9.696 9.696 9.531 9.623 9,206,254 -0.03(-0.30%)
Apr 22, 2008 9.542 9.893 9.455 9.652 17,862,788 -0.13(-1.37%)
Apr 21, 2008 9.790 9.900 9.582 9.786 13,608,506 +0.27(+2.79%)
Apr 18, 2008 9.496 9.610 9.367 9.520 12,631,256 +0.09(+0.93%)
Apr 17, 2008 9.378 9.630 9.314 9.433 16,108,400 -0.07(-0.72%)
Apr 16, 2008 9.079 9.538 9.079 9.501 34,813,420 +0.66(+7.42%)
Apr 15, 2008 8.832 8.847 8.704 8.845 9,389,740 +0.10(+1.18%)
Apr 14, 2008 8.928 8.928 8.674 8.742 8,111,171 -0.17(-1.90%)
Apr 11, 2008 8.869 9.009 8.851 8.911 13,416,217 -0.07(-0.83%)
Apr 10, 2008 8.873 9.042 8.671 8.985 14,965,529 +0.11(+1.24%)
Apr 09, 2008 9.040 9.049 8.777 8.875 12,878,796 -0.02(-0.22%)
Apr 08, 2008 8.586 8.928 8.562 8.895 15,537,085 +0.22(+2.53%)
Apr 07, 2008 8.834 8.981 8.577 8.676 15,610,475 +0.07(+0.84%)
Apr 04, 2008 8.428 8.709 8.382 8.603 13,940,103 +0.22(+2.67%)
Apr 03, 2008 8.125 8.483 8.097 8.380 17,546,814 +0.15(+1.81%)
Apr 02, 2008 8.230 8.410 8.160 8.230 14,224,523 +0.04(+0.54%)
Apr 01, 2008 7.932 8.198 7.790 8.187 12,049,502 +0.29(+3.70%)
Mar 31, 2008 7.842 7.991 7.691 7.895 9,891,759 +0.04(+0.50%)
Mar 28, 2008 7.884 8.018 7.811 7.855 8,410,744 -0.01(-0.17%)
Mar 27, 2008 8.011 8.099 7.822 7.869 12,249,098 -0.07(-0.91%)
Mar 26, 2008 7.888 7.980 7.697 7.941 13,611,214 -0.01(-0.11%)
Mar 25, 2008 7.950 7.987 7.811 7.950 14,398,987 +0.14(+1.80%)
Mar 24, 2008 7.884 8.091 7.726 7.809 16,813,852 +0.01(+0.17%)
Mar 21, 2008 7.831 7.873 7.395 7.796 23,214,012 +0.00(+0.00%)
Mar 20, 2008 7.831 7.873 7.395 7.796 23,214,012 -0.24(-2.98%)
Mar 19, 2008 8.755 8.774 8.035 8.035 17,845,046 -0.70(-8.03%)
Mar 18, 2008 8.557 8.777 8.375 8.737 15,792,826 +0.49(+5.93%)
Mar 17, 2008 8.226 8.492 8.029 8.248 18,471,470 -0.33(-3.89%)
Mar 14, 2008 8.676 8.676 8.318 8.581 17,561,428 +0.11(+1.29%)
Mar 13, 2008 8.066 8.533 7.983 8.472 20,397,228 +0.26(+3.18%)
Mar 12, 2008 8.235 8.470 8.143 8.211 13,978,724 +0.06(+0.70%)
Mar 11, 2008 8.143 8.235 7.855 8.154 21,295,882 +0.25(+3.22%)
Mar 10, 2008 8.222 8.246 7.809 7.899 21,200,902 -0.31(-3.82%)
Mar 07, 2008 8.235 8.478 8.189 8.213 16,380,369 -0.12(-1.45%)
Mar 06, 2008 8.586 8.586 8.288 8.334 19,034,428 -0.21(-2.44%)
Mar 05, 2008 8.502 8.720 8.415 8.542 22,498,170 +0.10(+1.17%)
Mar 04, 2008 8.597 8.696 8.230 8.443 20,861,390 -0.07(-0.80%)
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.