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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2008 8.816 8.853 8.509 8.645 17,004,188 -0.20(-2.30%)
Feb 28, 2008 8.562 8.981 8.562 8.849 23,351,774 +0.20(+2.27%)
Feb 27, 2008 8.627 8.863 8.544 8.652 27,186,560 -0.01(-0.13%)
Feb 26, 2008 8.694 8.803 8.571 8.664 28,414,382 -0.21(-2.40%)
Feb 25, 2008 8.846 8.890 8.671 8.877 26,456,400 -0.35(-3.83%)
Feb 22, 2008 9.277 9.277 8.895 9.230 24,386,082 -0.21(-2.20%)
Feb 21, 2008 9.489 9.707 9.399 9.438 27,491,144 +0.25(+2.77%)
Feb 20, 2008 8.689 9.221 8.587 9.184 17,477,804 +0.34(+3.79%)
Feb 19, 2008 8.678 9.050 8.560 8.849 27,008,240 +0.68(+8.32%)
Feb 18, 2008 7.991 8.181 7.924 8.169 0 +0.00(+0.00%)
Feb 15, 2008 7.991 8.181 7.924 8.169 10,634,051 +0.17(+2.11%)
Feb 14, 2008 8.086 8.229 7.898 8.000 14,467,716 -0.05(-0.66%)
Feb 13, 2008 7.820 8.090 7.707 8.053 12,974,813 +0.32(+4.19%)
Feb 12, 2008 7.808 8.026 7.600 7.730 14,226,075 +0.12(+1.58%)
Feb 11, 2008 7.510 7.639 7.383 7.609 10,433,337 +0.21(+2.80%)
Feb 08, 2008 7.253 7.476 7.245 7.402 102,183,544 -0.01(-0.16%)
Feb 07, 2008 7.104 7.490 7.071 7.414 21,044,328 +0.08(+1.05%)
Feb 06, 2008 7.158 7.682 7.158 7.337 20,295,130 +0.11(+1.48%)
Feb 05, 2008 7.552 7.552 7.229 7.229 15,202,546 -0.40(-5.23%)
Feb 04, 2008 7.905 7.905 7.608 7.629 10,274,522 -0.13(-1.71%)
Feb 01, 2008 7.556 7.786 7.556 7.761 24,639,176 +0.31(+4.21%)
Jan 31, 2008 6.921 7.490 6.898 7.448 21,086,158 +0.29(+4.04%)
Jan 30, 2008 6.940 7.384 6.885 7.159 23,918,482 +0.14(+2.04%)
Jan 29, 2008 7.044 7.103 6.860 7.015 16,212,302 +0.10(+1.52%)
Jan 28, 2008 6.398 6.933 6.379 6.910 18,545,374 +0.34(+5.25%)
Jan 25, 2008 6.705 6.762 6.493 6.566 13,539,929 +0.00(+0.00%)
Jan 24, 2008 6.340 6.642 6.298 6.566 23,562,768 +0.45(+7.31%)
Jan 23, 2008 5.922 6.204 5.623 6.119 27,043,608 -0.03(-0.43%)
Jan 22, 2008 5.751 6.217 5.682 6.145 30,661,940 +0.00(+0.08%)
Jan 21, 2008 6.083 6.203 5.880 6.140 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.203 5.880 6.140 20,262,654 +0.24(+4.01%)
Jan 17, 2008 6.241 6.339 5.829 5.904 24,660,402 -0.18(-3.03%)
Jan 16, 2008 6.529 6.610 6.043 6.088 29,662,576 -0.52(-7.88%)
Jan 15, 2008 6.818 6.837 6.577 6.609 14,414,826 -0.22(-3.15%)
Jan 14, 2008 6.716 6.894 6.716 6.824 11,400,998 +0.13(+1.88%)
Jan 11, 2008 6.786 6.786 6.554 6.698 12,728,907 -0.10(-1.54%)
Jan 10, 2008 6.446 6.859 6.399 6.803 17,146,974 +0.18(+2.76%)
Jan 09, 2008 6.483 6.624 6.344 6.621 17,444,510 +0.15(+2.38%)
Jan 08, 2008 6.641 6.722 6.443 6.466 15,514,796 -0.03(-0.44%)
Jan 07, 2008 6.676 6.702 6.366 6.495 21,760,258 -0.18(-2.65%)
Jan 04, 2008 6.883 6.890 6.634 6.671 22,182,352 -0.28(-4.09%)
Jan 03, 2008 6.881 7.022 6.839 6.956 11,487,851 +0.13(+1.87%)
Jan 02, 2008 6.926 6.954 6.727 6.828 12,801,747 -0.08(-1.09%)
Jan 01, 2008 6.913 6.964 6.813 6.903 0 +0.00(+0.00%)
Dec 31, 2007 6.913 6.964 6.813 6.903 9,154,637 -0.01(-0.11%)
Dec 28, 2007 6.872 6.945 6.782 6.911 14,561,441 -0.01(-0.11%)
Dec 27, 2007 6.782 6.974 6.744 6.919 14,533,895 -0.02(-0.29%)
Dec 26, 2007 6.884 6.946 6.809 6.939 10,321,477 -0.13(-1.81%)
Dec 24, 2007 6.916 7.100 6.829 7.067 6,198,351 +0.29(+4.22%)
Dec 21, 2007 6.586 6.864 6.581 6.781 21,084,238 +0.22(+3.41%)
Dec 20, 2007 6.493 6.601 6.398 6.557 23,995,864 -0.02(-0.37%)
Dec 19, 2007 6.338 6.628 6.300 6.582 36,548,160 +0.39(+6.22%)
Dec 18, 2007 6.098 6.217 5.871 6.197 19,135,814 +0.25(+4.13%)
Dec 17, 2007 6.083 6.126 5.872 5.951 18,083,566 -0.30(-4.75%)
Dec 14, 2007 6.267 6.333 6.106 6.248 16,680,793 -0.28(-4.30%)
Dec 13, 2007 6.412 6.549 6.232 6.528 14,393,859 -0.04(-0.68%)
Dec 12, 2007 6.698 6.728 6.478 6.573 19,484,366 +0.09(+1.37%)
Dec 11, 2007 6.769 6.829 6.417 6.484 14,483,774 -0.22(-3.27%)
Dec 10, 2007 6.628 6.809 6.604 6.703 12,175,238 +0.14(+2.09%)
Dec 07, 2007 6.558 6.636 6.496 6.566 10,861,316 +0.03(+0.39%)
Dec 06, 2007 6.357 6.551 6.345 6.540 13,490,691 +0.18(+2.87%)
Dec 05, 2007 6.160 6.376 6.151 6.358 23,802,878 +0.48(+8.10%)
Dec 04, 2007 5.774 5.942 5.731 5.881 7,886,022 -0.07(-1.14%)
Dec 03, 2007 5.889 5.950 5.827 5.949 9,471,816 +0.02(+0.36%)
Nov 30, 2007 5.896 5.972 5.845 5.928 14,827,085 +0.09(+1.56%)
Nov 29, 2007 5.744 5.932 5.682 5.837 15,536,009 +0.05(+0.79%)
Nov 28, 2007 5.599 5.858 5.599 5.791 22,551,844 +0.40(+7.34%)
Nov 27, 2007 5.226 5.416 5.152 5.395 14,268,563 +0.12(+2.26%)
Nov 26, 2007 5.480 5.559 5.179 5.276 15,599,261 -0.26(-4.64%)
Nov 23, 2007 5.599 5.609 5.472 5.532 5,678,546 +0.06(+1.17%)
Nov 21, 2007 5.495 5.626 5.308 5.468 20,854,234 -0.31(-5.34%)
Nov 20, 2007 5.750 5.945 5.670 5.777 13,282,719 +0.14(+2.46%)
Nov 19, 2007 5.795 5.827 5.569 5.638 9,247,081 -0.18(-3.10%)
Nov 16, 2007 5.743 5.871 5.686 5.818 11,429,867 +0.18(+3.24%)
Nov 15, 2007 5.521 5.749 5.506 5.636 14,971,000 +0.01(+0.16%)
Nov 14, 2007 5.794 5.794 5.583 5.626 11,427,791 +0.08(+1.40%)
Nov 13, 2007 5.444 5.582 5.381 5.548 12,874,872 +0.26(+4.94%)
Nov 12, 2007 5.629 5.642 5.149 5.287 19,802,428 -0.35(-6.25%)
Nov 09, 2007 5.592 5.800 5.494 5.639 17,800,392 -0.15(-2.62%)
Nov 08, 2007 5.949 5.979 5.619 5.791 19,050,194 +0.06(+1.04%)
Nov 07, 2007 5.919 6.008 5.717 5.732 12,575,274 -0.25(-4.16%)
Nov 06, 2007 5.888 5.992 5.795 5.981 10,594,763 +0.10(+1.74%)
Nov 05, 2007 5.761 5.932 5.740 5.878 13,854,657 -0.18(-3.01%)
Nov 02, 2007 6.012 6.121 5.868 6.061 7,440,990 +0.13(+2.16%)
Nov 01, 2007 5.996 6.028 5.891 5.933 17,047,458 -0.23(-3.65%)
Oct 31, 2007 6.031 6.216 5.999 6.158 13,229,004 +0.16(+2.63%)
Oct 30, 2007 6.050 6.112 5.961 6.000 14,915,715 -0.07(-1.18%)
Oct 29, 2007 6.169 6.174 6.018 6.072 13,247,168 -0.07(-1.09%)
Oct 26, 2007 6.027 6.142 5.922 6.139 12,445,332 +0.14(+2.42%)
Oct 25, 2007 6.045 6.053 5.842 5.994 12,512,800 -0.02(-0.27%)
Oct 24, 2007 6.120 6.121 5.862 6.010 16,746,445 -0.15(-2.45%)
Oct 23, 2007 6.120 6.172 6.016 6.161 12,409,003 +0.20(+3.35%)
Oct 22, 2007 5.652 5.982 5.652 5.962 15,068,816 +0.09(+1.52%)
Oct 19, 2007 6.174 6.188 5.853 5.872 12,337,642 -0.30(-4.93%)
Oct 18, 2007 5.870 6.203 5.859 6.177 14,205,999 +0.21(+3.57%)
Oct 17, 2007 5.885 5.973 5.763 5.964 16,873,596 +0.21(+3.59%)
Oct 16, 2007 5.731 5.780 5.629 5.757 11,729,129 -0.10(-1.68%)
Oct 15, 2007 5.992 6.016 5.723 5.856 10,849,444 -0.11(-1.77%)
Oct 12, 2007 5.790 6.010 5.740 5.962 8,036,529 +0.14(+2.37%)
Oct 11, 2007 5.983 6.125 5.696 5.824 19,013,124 -0.11(-1.92%)
Oct 10, 2007 5.920 5.972 5.882 5.938 10,435,551 -0.00(-0.06%)
Oct 09, 2007 5.829 5.947 5.784 5.942 14,152,802 +0.17(+2.91%)
Oct 08, 2007 5.780 5.828 5.700 5.774 11,773,242 -0.03(-0.57%)
Oct 05, 2007 5.573 5.841 5.554 5.807 15,604,671 +0.37(+6.83%)
Oct 04, 2007 5.393 5.459 5.249 5.435 14,512,202 +0.10(+1.85%)
Oct 03, 2007 5.626 5.626 5.320 5.337 18,414,992 -0.28(-4.96%)
Oct 02, 2007 5.746 5.764 5.522 5.615 21,037,178 -0.13(-2.28%)
Oct 01, 2007 5.476 5.827 5.476 5.746 15,080,493 +0.31(+5.71%)
Sep 28, 2007 5.485 5.485 5.341 5.435 14,730,177 -0.03(-0.56%)
Sep 27, 2007 5.361 5.483 5.331 5.466 18,308,598 +0.19(+3.61%)
Sep 26, 2007 5.275 5.291 5.209 5.276 12,698,339 +0.09(+1.69%)
Sep 25, 2007 5.007 5.200 4.981 5.188 15,201,158 +0.15(+2.98%)
Sep 24, 2007 4.943 5.049 4.932 5.037 13,038,276 +0.15(+3.01%)
Sep 21, 2007 4.894 4.960 4.865 4.890 9,740,107 +0.08(+1.63%)
Sep 20, 2007 4.949 4.977 4.752 4.812 15,321,823 -0.14(-2.76%)
Sep 19, 2007 4.969 4.984 4.858 4.948 23,700,884 +0.09(+1.79%)
Sep 18, 2007 4.624 4.866 4.560 4.861 24,694,746 +0.32(+7.08%)
Sep 17, 2007 4.567 4.621 4.502 4.540 6,850,641 -0.07(-1.44%)
Sep 14, 2007 4.607 4.701 4.543 4.606 16,926,794 +0.01(+0.29%)
Sep 13, 2007 4.671 4.705 4.576 4.593 13,767,454 -0.03(-0.63%)
Sep 12, 2007 4.658 4.743 4.612 4.622 15,535,905 -0.02(-0.35%)
Sep 11, 2007 4.526 4.689 4.526 4.638 18,625,182 +0.17(+3.85%)
Sep 10, 2007 4.460 4.483 4.338 4.466 15,099,955 +0.06(+1.45%)
Sep 07, 2007 4.393 4.506 4.353 4.402 12,083,338 -0.16(-3.50%)
Sep 06, 2007 4.583 4.607 4.510 4.562 16,643,945 +0.08(+1.70%)
Sep 05, 2007 4.385 4.497 4.378 4.486 16,589,451 +0.01(+0.26%)
Sep 04, 2007 4.385 4.541 4.385 4.474 15,681,222 +0.13(+2.91%)
Aug 31, 2007 4.353 4.389 4.301 4.348 18,293,030 +0.11(+2.66%)
Aug 30, 2007 4.102 4.313 4.090 4.235 18,884,676 +0.04(+1.01%)
Aug 29, 2007 4.046 4.234 4.029 4.193 20,330,056 +0.25(+6.23%)
Aug 28, 2007 4.116 4.116 3.934 3.947 15,953,691 -0.22(-5.24%)
Aug 27, 2007 4.167 4.253 4.059 4.165 14,819,702 -0.02(-0.57%)
Aug 24, 2007 3.962 4.244 3.931 4.189 27,642,598 +0.20(+5.02%)
Aug 23, 2007 4.022 4.027 3.868 3.989 18,178,852 +0.10(+2.45%)
Aug 22, 2007 3.769 3.920 3.754 3.893 17,714,358 +0.23(+6.34%)
Aug 21, 2007 3.582 3.729 3.559 3.661 10,264,285 +0.05(+1.52%)
Aug 20, 2007 3.676 3.699 3.476 3.606 17,411,826 +0.02(+0.54%)
Aug 17, 2007 3.733 3.771 3.388 3.587 37,506,196 +0.24(+7.31%)
Aug 16, 2007 3.374 3.562 3.155 3.343 63,853,648 -0.32(-8.69%)
Aug 15, 2007 3.815 3.995 3.658 3.661 24,591,000 -0.27(-6.95%)
Aug 14, 2007 4.078 4.099 3.904 3.935 26,203,652 -0.15(-3.73%)
Aug 13, 2007 4.239 4.242 4.071 4.087 14,255,303 -0.05(-1.32%)
Aug 10, 2007 4.073 4.168 4.019 4.142 23,503,150 -0.10(-2.34%)
Aug 09, 2007 4.212 4.342 4.174 4.241 18,357,902 -0.12(-2.86%)
Aug 08, 2007 4.385 4.504 4.301 4.366 19,144,170 +0.11(+2.65%)
Aug 07, 2007 4.146 4.301 4.084 4.254 16,638,755 +0.06(+1.55%)
Aug 06, 2007 4.208 4.210 4.011 4.189 22,950,946 -0.04(-0.86%)
Aug 03, 2007 4.252 4.435 4.210 4.225 12,303,908 -0.21(-4.73%)
Aug 02, 2007 4.515 4.531 4.400 4.435 13,035,681 -0.02(-0.52%)
Aug 01, 2007 4.375 4.470 4.328 4.458 18,207,850 +0.01(+0.31%)
Jul 31, 2007 4.528 4.556 4.435 4.444 18,734,584 -0.00(-0.09%)
Jul 30, 2007 4.295 4.529 4.242 4.448 18,032,834 +0.20(+4.66%)
Jul 27, 2007 4.342 4.370 4.170 4.250 23,244,174 -0.01(-0.20%)
Jul 26, 2007 4.318 4.365 4.069 4.258 29,872,546 -0.24(-5.35%)
Jul 25, 2007 4.436 4.567 4.357 4.499 22,747,906 +0.10(+2.21%)
Jul 24, 2007 4.451 4.624 4.307 4.402 19,779,930 -0.11(-2.44%)
Jul 23, 2007 4.443 4.512 4.427 4.512 15,003,943 +0.17(+3.94%)
Jul 20, 2007 4.344 4.362 4.264 4.341 15,051,949 -0.01(-0.18%)
Jul 19, 2007 4.363 4.402 4.338 4.348 9,409,252 -0.00(-0.02%)
Jul 18, 2007 4.291 4.349 4.266 4.349 13,603,973 +0.03(+0.77%)
Jul 17, 2007 4.369 4.392 4.316 4.316 12,442,737 -0.01(-0.16%)
Jul 16, 2007 4.416 4.432 4.291 4.323 13,404,162 -0.10(-2.35%)
Jul 13, 2007 4.378 4.504 4.372 4.427 11,029,792 +0.03(+0.77%)
Jul 12, 2007 4.185 4.416 4.185 4.393 21,654,774 +0.26(+6.24%)
Jul 11, 2007 4.058 4.176 4.050 4.135 10,462,798 +0.10(+2.54%)
Jul 10, 2007 4.034 4.064 4.009 4.032 9,339,189 -0.08(-1.84%)
Jul 09, 2007 4.120 4.147 4.076 4.108 6,183,742 +0.03(+0.83%)
Jul 06, 2007 4.092 4.121 4.032 4.074 12,486,851 -0.01(-0.13%)
Jul 05, 2007 4.064 4.079 4.002 4.079 9,933,430 +0.01(+0.27%)
Jul 03, 2007 4.115 4.131 4.040 4.069 5,764,659 -0.01(-0.15%)
Jul 02, 2007 4.023 4.085 4.000 4.075 9,292,480 +0.09(+2.22%)
Jun 29, 2007 4.019 4.022 3.933 3.986 8,987,574 +0.02(+0.47%)
Jun 28, 2007 3.991 4.045 3.964 3.968 11,703,179 -0.00(-0.08%)
Jun 27, 2007 3.931 3.971 3.859 3.971 13,105,744 +0.05(+1.22%)
Jun 26, 2007 3.969 4.016 3.902 3.923 12,224,762 -0.02(-0.45%)
Jun 25, 2007 3.958 4.050 3.878 3.941 12,761,915 -0.06(-1.60%)
Jun 22, 2007 4.063 4.075 3.960 4.005 11,434,603 -0.11(-2.75%)
Jun 21, 2007 4.027 4.118 3.979 4.118 17,021,508 +0.10(+2.38%)
Jun 20, 2007 4.138 4.160 3.997 4.022 16,070,463 -0.09(-2.16%)
Jun 19, 2007 4.095 4.123 4.047 4.111 11,655,173 +0.02(+0.40%)
Jun 18, 2007 4.136 4.140 4.047 4.095 11,106,343 +0.00(+0.04%)
Jun 15, 2007 4.123 4.140 4.076 4.093 10,894,855 +0.06(+1.51%)
Jun 14, 2007 4.042 4.096 4.026 4.032 11,047,957 +0.04(+0.91%)
Jun 13, 2007 3.900 4.008 3.873 3.996 14,355,208 +0.14(+3.51%)
Jun 12, 2007 3.974 3.976 3.850 3.861 15,205,051 -0.13(-3.34%)
Jun 11, 2007 3.955 4.031 3.893 3.994 11,159,150 +0.04(+0.99%)
Jun 08, 2007 3.823 3.987 3.831 3.955 16,285,324 +0.15(+3.87%)
Jun 07, 2007 3.938 3.986 3.778 3.807 19,377,194 -0.14(-3.61%)
Jun 06, 2007 4.009 4.030 3.899 3.950 17,431,510 -0.13(-3.12%)
Jun 05, 2007 4.127 4.157 4.046 4.077 17,124,528 -0.12(-2.76%)
Jun 04, 2007 4.145 4.217 4.123 4.193 11,032,699 -0.05(-1.13%)
Jun 01, 2007 4.103 4.241 4.122 4.241 13,080,054 +0.14(+3.32%)
May 31, 2007 4.205 4.174 4.074 4.104 16,718,433 +0.01(+0.28%)
May 30, 2007 3.858 4.108 3.868 4.093 11,927,641 +0.10(+2.45%)
May 29, 2007 4.009 4.044 3.938 3.995 13,974,725 +0.06(+1.57%)
May 25, 2007 3.820 3.946 3.807 3.933 14,596,018 +0.18(+4.68%)
May 24, 2007 3.834 3.902 3.729 3.757 28,619,334 -0.12(-3.14%)
May 23, 2007 3.969 3.989 3.847 3.879 20,674,574 -0.10(-2.56%)
May 22, 2007 4.095 4.067 3.955 3.981 12,848,067 -0.08(-2.09%)
May 21, 2007 4.091 4.123 4.046 4.066 16,441,929 +0.02(+0.51%)
May 18, 2007 3.967 4.069 3.974 4.045 11,755,597 +0.05(+1.23%)
May 17, 2007 3.878 4.012 3.871 3.995 11,330,805 +0.06(+1.47%)
May 16, 2007 3.863 3.946 3.823 3.938 14,548,271 +0.11(+2.94%)
May 15, 2007 3.807 3.891 3.787 3.825 15,276,152 +0.02(+0.57%)
May 14, 2007 3.846 3.869 3.765 3.804 11,048,476 -0.04(-1.12%)
May 11, 2007 3.779 3.891 3.773 3.847 28,493,478 +0.06(+1.55%)
May 10, 2007 3.775 3.810 3.703 3.788 28,675,722 -0.01(-0.30%)
May 09, 2007 3.494 3.838 3.510 3.800 25,576,766 +0.22(+6.16%)
May 08, 2007 3.548 3.595 3.491 3.579 10,805,589 +0.04(+1.13%)
May 07, 2007 3.499 3.549 3.488 3.539 9,866,727 +0.06(+1.84%)
May 04, 2007 3.367 3.520 3.354 3.475 24,789,462 +0.12(+3.49%)
May 03, 2007 3.358 3.390 3.333 3.358 10,037,228 +0.00(+0.02%)
May 02, 2007 3.300 3.377 3.272 3.357 11,326,913 +0.05(+1.40%)
May 01, 2007 3.319 3.364 3.270 3.311 6,407,425 -0.00(-0.12%)
Apr 30, 2007 3.369 3.399 3.306 3.315 6,770,717 -0.04(-1.08%)
Apr 27, 2007 3.297 3.352 3.291 3.351 12,258,496 -0.01(-0.37%)
Apr 26, 2007 3.412 3.412 3.341 3.363 8,380,358 -0.05(-1.49%)
Apr 25, 2007 3.447 3.451 3.374 3.414 11,758,581 +0.02(+0.64%)
Apr 24, 2007 3.395 3.405 3.322 3.393 11,548,521 +0.00(+0.14%)
Apr 23, 2007 3.360 3.447 3.343 3.388 10,275,962 +0.02(+0.69%)
Apr 20, 2007 3.416 3.416 3.351 3.365 7,771,845 +0.02(+0.60%)
Apr 19, 2007 3.299 3.387 3.293 3.345 12,141,724 -0.01(-0.39%)
Apr 18, 2007 3.298 3.390 3.297 3.358 10,996,058 +0.02(+0.74%)
Apr 17, 2007 3.416 3.424 3.325 3.333 9,980,139 -0.08(-2.28%)
Apr 16, 2007 3.425 3.433 3.381 3.411 7,604,471 -0.00(-0.09%)
Apr 13, 2007 3.360 3.414 3.333 3.414 8,032,636 +0.08(+2.38%)
Apr 12, 2007 3.265 3.337 3.245 3.335 11,986,378 +0.05(+1.43%)
Apr 11, 2007 3.388 3.394 3.253 3.288 14,780,778 -0.11(-3.13%)
Apr 10, 2007 3.381 3.404 3.369 3.394 6,813,015 -0.00(-0.02%)
Apr 09, 2007 3.383 3.407 3.373 3.395 9,788,113 +0.03(+0.80%)
Apr 05, 2007 3.327 3.387 3.315 3.368 4,944,658 +0.01(+0.21%)
Apr 04, 2007 3.286 3.377 3.256 3.361 8,179,250 +0.01(+0.28%)
Apr 03, 2007 3.364 3.414 3.343 3.352 12,080,743 -0.00(-0.02%)
Apr 02, 2007 3.314 3.353 3.283 3.353 10,541,943 +0.05(+1.54%)
Mar 30, 2007 3.225 3.334 3.214 3.302 19,398,474 +0.04(+1.37%)
Mar 29, 2007 3.252 3.273 3.200 3.257 10,832,577 +0.09(+2.75%)
Mar 28, 2007 3.231 3.244 3.152 3.170 11,772,905 -0.12(-3.56%)
Mar 27, 2007 3.299 3.330 3.274 3.287 11,398,274 -0.01(-0.35%)
Mar 26, 2007 3.303 3.318 3.238 3.299 18,804,232 +0.01(+0.38%)
Mar 23, 2007 3.169 3.288 3.156 3.286 14,884,575 +0.14(+4.56%)
Mar 22, 2007 3.199 3.199 3.138 3.143 17,929,738 -0.06(-1.76%)
Mar 21, 2007 3.006 3.209 2.997 3.199 24,099,570 +0.20(+6.76%)
Mar 20, 2007 2.960 2.997 2.940 2.997 9,282,100 +0.04(+1.30%)
Mar 19, 2007 2.952 2.960 2.903 2.958 8,582,764 +0.07(+2.57%)
Mar 16, 2007 2.958 2.976 2.855 2.884 12,355,807 -0.03(-0.93%)
Mar 15, 2007 2.855 2.948 2.833 2.911 15,532,013 +0.06(+1.97%)
Mar 14, 2007 2.736 2.857 2.699 2.855 24,590,948 +0.14(+5.14%)
Mar 13, 2007 2.878 2.859 2.713 2.715 19,550,278 -0.16(-5.65%)
Mar 12, 2007 2.795 2.888 2.786 2.878 20,125,056 +0.06(+2.16%)
Mar 09, 2007 2.785 2.817 2.746 2.817 16,852,838 +0.10(+3.72%)
Mar 08, 2007 2.729 2.765 2.700 2.716 10,759,918 +0.06(+2.23%)
Mar 07, 2007 2.674 2.708 2.638 2.657 12,881,282 -0.01(-0.43%)
Mar 06, 2007 2.600 2.680 2.587 2.668 14,337,043 +0.16(+6.36%)
Mar 05, 2007 2.501 2.570 2.468 2.509 14,326,663 -0.06(-2.46%)
Mar 02, 2007 2.676 2.695 2.556 2.572 13,083,687 -0.10(-3.58%)
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.