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

Companhia Siderurgica Nacional ADR (NY: SID )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
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%)
Jan 03, 2006 1.541 1.591 1.534 1.580 9,242,111 +0.01(+0.84%)
Dec 30, 2005 1.568 1.574 1.540 1.567 2,138,783 -0.01(-0.51%)
Dec 29, 2005 1.556 1.580 1.541 1.575 1,673,058 +0.02(+1.61%)
Dec 28, 2005 1.549 1.556 1.527 1.550 6,670,381 -0.01(-0.89%)
Dec 27, 2005 1.579 1.582 1.519 1.564 10,016,498 -0.01(-0.61%)
Dec 23, 2005 1.560 1.584 1.558 1.573 3,608,343 +0.02(+1.37%)
Dec 22, 2005 1.585 1.585 1.544 1.552 4,452,384 -0.03(-1.67%)
Dec 21, 2005 1.538 1.592 1.536 1.579 10,046,545 +0.06(+3.90%)
Dec 20, 2005 1.492 1.519 1.487 1.519 7,207,126 +0.04(+2.52%)
Dec 19, 2005 1.511 1.513 1.473 1.482 13,108,583 -0.05(-3.20%)
Dec 16, 2005 1.533 1.554 1.524 1.531 7,054,160 -0.02(-1.09%)
Dec 15, 2005 1.552 1.554 1.533 1.548 7,530,811 -0.02(-1.58%)
Dec 14, 2005 1.576 1.611 1.556 1.573 4,855,283 -0.01(-0.65%)
Dec 13, 2005 1.575 1.597 1.562 1.583 3,714,872 +0.01(+0.51%)
Dec 12, 2005 1.575 1.585 1.552 1.575 5,784,002 +0.01(+0.56%)
Dec 09, 2005 1.563 1.576 1.535 1.566 10,770,399 -0.02(-1.25%)
Dec 08, 2005 1.602 1.609 1.565 1.586 10,715,768 -0.01(-0.60%)
Dec 07, 2005 1.636 1.636 1.578 1.595 12,190,791 -0.04(-2.46%)
Dec 06, 2005 1.603 1.639 1.595 1.636 15,034,307 +0.08(+4.98%)
Dec 05, 2005 1.549 1.572 1.543 1.558 7,119,717 +0.00(+0.14%)
Dec 02, 2005 1.589 1.589 1.552 1.556 10,516,367 -0.02(-1.30%)
Dec 01, 2005 1.538 1.592 1.536 1.576 12,014,608 +0.05(+3.36%)
Nov 30, 2005 1.511 1.535 1.500 1.525 6,368,548 +0.01(+0.58%)
Nov 29, 2005 1.501 1.530 1.499 1.516 6,180,073 +0.03(+2.27%)
Nov 28, 2005 1.534 1.535 1.483 1.483 8,194,571 -0.03(-1.70%)
Nov 25, 2005 1.502 1.516 1.489 1.508 3,466,303 -0.01(-0.67%)
Nov 23, 2005 1.494 1.539 1.489 1.519 18,062,202 +0.05(+3.44%)
Nov 22, 2005 1.468 1.493 1.435 1.468 16,740,144 -0.05(-3.14%)
Nov 21, 2005 1.522 1.539 1.510 1.516 7,913,224 +0.01(+0.83%)
Nov 18, 2005 1.513 1.527 1.484 1.503 11,163,738 -0.02(-1.44%)
Nov 17, 2005 1.480 1.540 1.480 1.525 10,355,207 +0.05(+3.37%)
Nov 16, 2005 1.432 1.478 1.424 1.475 14,751,595 +0.06(+4.13%)
Nov 15, 2005 1.437 1.461 1.413 1.417 8,358,463 -0.02(-1.28%)
Nov 14, 2005 1.436 1.462 1.431 1.435 10,545,048 -0.05(-3.21%)
Nov 11, 2005 1.445 1.489 1.435 1.483 6,505,124 +0.03(+2.07%)
Nov 10, 2005 1.450 1.468 1.420 1.453 8,848,772 +0.00(+0.25%)
Nov 09, 2005 1.479 1.497 1.447 1.449 10,487,686 -0.02(-1.15%)
Nov 08, 2005 1.435 1.486 1.419 1.466 11,865,740 +0.04(+2.46%)
Nov 07, 2005 1.439 1.442 1.411 1.431 4,567,108 +0.02(+1.40%)
Nov 04, 2005 1.434 1.434 1.378 1.411 13,109,949 -0.04(-2.68%)
Nov 03, 2005 1.506 1.512 1.448 1.450 13,552,456 -0.01(-0.50%)
Nov 02, 2005 1.428 1.469 1.424 1.457 9,074,122 +0.00(+0.10%)
Nov 01, 2005 1.445 1.478 1.424 1.456 13,780,538 +0.05(+3.54%)
Oct 31, 2005 1.371 1.413 1.371 1.406 11,189,688 +0.07(+4.98%)
Oct 28, 2005 1.327 1.357 1.324 1.339 11,125,497 +0.02(+1.50%)
Oct 27, 2005 1.371 1.390 1.319 1.319 10,789,519 -0.06(-4.30%)
Oct 26, 2005 1.344 1.385 1.337 1.379 14,612,287 +0.03(+2.39%)
Oct 25, 2005 1.362 1.420 1.337 1.347 24,100,236 -0.02(-1.39%)
Oct 24, 2005 1.347 1.371 1.329 1.366 19,117,936 +0.05(+3.78%)
Oct 21, 2005 1.307 1.327 1.291 1.316 30,015,350 +0.04(+2.86%)
Oct 20, 2005 1.360 1.373 1.270 1.279 46,949,432 -0.06(-4.48%)
Oct 19, 2005 1.355 1.358 1.303 1.339 24,137,110 -0.03(-2.14%)
Oct 18, 2005 1.441 1.448 1.363 1.368 13,211,015 -0.07(-4.69%)
Oct 17, 2005 1.445 1.472 1.436 1.436 9,924,992 +0.01(+0.98%)
Oct 14, 2005 1.437 1.457 1.379 1.422 10,733,523 -0.01(-0.92%)
Oct 13, 2005 1.442 1.445 1.391 1.435 15,332,044 -0.03(-2.29%)
Oct 12, 2005 1.519 1.519 1.450 1.469 5,986,134 -0.05(-3.19%)
Oct 11, 2005 1.536 1.536 1.494 1.517 4,224,301 +0.00(+0.10%)
Oct 10, 2005 1.530 1.543 1.506 1.516 10,626,994 +0.02(+1.03%)
Oct 07, 2005 1.468 1.530 1.464 1.500 8,728,585 +0.07(+4.65%)
Oct 06, 2005 1.466 1.497 1.420 1.434 19,188,956 -0.08(-5.23%)
Oct 05, 2005 1.554 1.563 1.513 1.513 11,367,237 -0.09(-5.58%)
Oct 04, 2005 1.692 1.699 1.583 1.602 7,655,095 -0.09(-5.49%)
Oct 03, 2005 1.702 1.719 1.687 1.695 4,730,999 -0.01(-0.30%)
Sep 30, 2005 1.713 1.718 1.675 1.700 5,204,919 -0.01(-0.77%)
Sep 29, 2005 1.723 1.723 1.670 1.713 3,949,783 -0.00(-0.26%)
Sep 28, 2005 1.683 1.726 1.678 1.718 6,532,439 +0.06(+3.39%)
Sep 27, 2005 1.669 1.692 1.633 1.661 9,108,266 -0.03(-1.99%)
Sep 26, 2005 1.699 1.707 1.675 1.695 9,049,539 -0.02(-1.03%)
Sep 23, 2005 1.713 1.724 1.681 1.713 9,889,482 +0.04(+2.27%)
Sep 22, 2005 1.721 1.731 1.634 1.675 13,880,239 -0.03(-1.93%)
Sep 21, 2005 1.640 1.727 1.639 1.707 12,827,236 +0.05(+3.00%)
Sep 20, 2005 1.702 1.703 1.655 1.658 11,204,711 -0.02(-0.96%)
Sep 19, 2005 1.675 1.705 1.652 1.674 10,136,685 +0.00(+0.04%)
Sep 16, 2005 1.607 1.680 1.605 1.673 18,734,156 +0.09(+5.93%)
Sep 15, 2005 1.553 1.593 1.552 1.579 7,354,628 +0.06(+4.25%)
Sep 14, 2005 1.527 1.527 1.503 1.515 2,716,500 -0.00(-0.10%)
Sep 13, 2005 1.533 1.537 1.509 1.516 4,183,328 -0.01(-0.72%)
Sep 12, 2005 1.563 1.563 1.513 1.527 6,279,773 -0.03(-1.93%)
Sep 09, 2005 1.537 1.566 1.525 1.557 10,393,448 +0.03(+1.87%)
Sep 08, 2005 1.523 1.534 1.517 1.529 3,187,688 +0.01(+0.77%)
Sep 07, 2005 1.512 1.530 1.503 1.517 5,263,646 +0.01(+0.93%)
Sep 06, 2005 1.519 1.524 1.486 1.503 9,392,345 +0.04(+2.45%)
Sep 02, 2005 1.453 1.478 1.450 1.467 8,387,144 +0.04(+2.45%)
Sep 01, 2005 1.434 1.448 1.420 1.432 10,408,472 +0.01(+1.03%)
Aug 31, 2005 1.407 1.427 1.398 1.418 8,992,177 +0.03(+2.49%)
Aug 30, 2005 1.387 1.402 1.372 1.383 8,185,011 +0.01(+0.48%)
Aug 29, 2005 1.357 1.391 1.357 1.377 4,640,859 +0.01(+0.59%)
Aug 26, 2005 1.396 1.404 1.346 1.368 9,358,201 -0.03(-1.94%)
Aug 25, 2005 1.336 1.405 1.330 1.396 13,538,798 +0.06(+4.38%)
Aug 24, 2005 1.360 1.374 1.336 1.337 6,690,867 -0.04(-3.13%)
Aug 23, 2005 1.420 1.421 1.363 1.380 11,737,358 -0.07(-4.70%)
Aug 22, 2005 1.424 1.450 1.423 1.448 8,496,405 +0.07(+5.10%)
Aug 19, 2005 1.431 1.464 1.352 1.378 19,919,638 -0.06(-4.18%)
Aug 18, 2005 1.496 1.497 1.437 1.438 11,768,771 -0.06(-3.87%)
Aug 17, 2005 1.498 1.501 1.479 1.496 7,290,437 +0.02(+1.09%)
Aug 16, 2005 1.512 1.523 1.472 1.480 8,429,483 -0.03(-1.80%)
Aug 15, 2005 1.491 1.512 1.470 1.507 11,992,756 +0.05(+3.78%)
Aug 12, 2005 1.409 1.471 1.404 1.452 18,105,906 -0.01(-0.85%)
Aug 11, 2005 1.543 1.567 1.464 1.464 19,957,880 -0.06(-3.75%)
Aug 10, 2005 1.534 1.546 1.495 1.522 20,786,896 -0.04(-2.62%)
Aug 09, 2005 1.480 1.562 1.472 1.562 20,363,510 +0.10(+7.13%)
Aug 08, 2005 1.464 1.486 1.451 1.459 7,480,278 +0.02(+1.63%)
Aug 05, 2005 1.461 1.467 1.424 1.435 7,874,983 -0.01(-0.56%)
Aug 04, 2005 1.453 1.467 1.428 1.443 10,300,577 -0.01(-0.71%)
Aug 03, 2005 1.446 1.483 1.442 1.453 13,876,141 +0.03(+1.80%)
Aug 02, 2005 1.397 1.431 1.397 1.428 12,237,227 +0.05(+3.56%)
Aug 01, 2005 1.380 1.381 1.338 1.379 8,399,436 +0.01(+0.80%)
Jul 29, 2005 1.373 1.386 1.366 1.368 11,144,617 +0.01(+0.38%)
Jul 28, 2005 1.329 1.370 1.329 1.363 11,120,034 +0.05(+3.62%)
Jul 27, 2005 1.337 1.339 1.273 1.315 10,603,776 +0.00(+0.34%)
Jul 26, 2005 1.262 1.316 1.248 1.311 15,053,428 +0.05(+3.83%)
Jul 25, 2005 1.300 1.308 1.259 1.262 19,679,264 -0.08(-6.30%)
Jul 22, 2005 1.398 1.420 1.324 1.347 19,997,486 -0.06(-4.17%)
Jul 21, 2005 1.386 1.429 1.384 1.406 19,951,050 +0.04(+3.23%)
Jul 20, 2005 1.311 1.367 1.300 1.362 20,599,788 +0.07(+5.44%)
Jul 19, 2005 1.246 1.293 1.245 1.292 14,910,023 +0.03(+2.14%)
Jul 18, 2005 1.247 1.286 1.243 1.264 7,778,014 -0.01(-0.75%)
Jul 15, 2005 1.267 1.289 1.261 1.274 12,866,843 -0.03(-2.03%)
Jul 14, 2005 1.303 1.314 1.279 1.300 18,843,418 +0.02(+1.31%)
Jul 13, 2005 1.256 1.295 1.256 1.284 19,022,332 +0.06(+4.78%)
Jul 12, 2005 1.187 1.234 1.186 1.225 17,013,296 +0.05(+4.43%)
Jul 11, 2005 1.119 1.179 1.118 1.173 10,658,406 +0.05(+4.91%)
Jul 08, 2005 1.114 1.134 1.106 1.118 12,040,557 +0.01(+0.79%)
Jul 07, 2005 1.098 1.114 1.093 1.109 13,907,554 -0.01(-1.24%)
Jul 06, 2005 1.084 1.152 1.084 1.123 18,085,420 -0.01(-0.97%)
Jul 05, 2005 1.172 1.177 1.124 1.134 15,577,881 -0.05(-4.26%)
Jul 01, 2005 1.193 1.212 1.179 1.185 2,762,936 +0.00(+0.19%)
Jun 30, 2005 1.198 1.212 1.178 1.182 8,127,649 -0.01(-1.16%)
Jun 29, 2005 1.234 1.241 1.195 1.196 11,199,248 -0.03(-2.21%)
Jun 28, 2005 1.226 1.254 1.215 1.223 8,937,546 +0.01(+0.48%)
Jun 27, 2005 1.201 1.228 1.188 1.218 7,808,061 +0.00(+0.30%)
Jun 24, 2005 1.237 1.237 1.207 1.214 6,830,175 -0.01(-0.54%)
Jun 23, 2005 1.252 1.256 1.210 1.221 5,777,173 -0.05(-4.03%)
Jun 22, 2005 1.278 1.286 1.264 1.272 6,673,113 -0.01(-0.57%)
Jun 21, 2005 1.285 1.297 1.268 1.279 10,516,367 -0.04(-2.78%)
Jun 20, 2005 1.316 1.330 1.296 1.316 8,832,382 -0.00(-0.06%)
Jun 17, 2005 1.334 1.351 1.316 1.316 9,481,119 +0.01(+1.01%)
Jun 16, 2005 1.274 1.314 1.273 1.303 15,702,165 +0.06(+4.58%)
Jun 15, 2005 1.230 1.248 1.209 1.246 7,193,468 +0.01(+1.01%)
Jun 14, 2005 1.208 1.245 1.161 1.234 17,982,988 +0.02(+1.57%)
Jun 13, 2005 1.208 1.218 1.191 1.215 4,763,777 +0.02(+1.97%)
Jun 10, 2005 1.199 1.207 1.175 1.191 10,166,732 +0.02(+1.69%)
Jun 09, 2005 1.173 1.186 1.161 1.172 11,979,098 -0.03(-2.74%)
Jun 08, 2005 1.241 1.247 1.192 1.204 13,011,614 -0.03(-2.14%)
Jun 07, 2005 1.226 1.263 1.211 1.231 15,038,405 -0.02(-1.47%)
Jun 06, 2005 1.263 1.275 1.226 1.249 11,637,657 -0.06(-4.75%)
Jun 03, 2005 1.347 1.367 1.311 1.311 6,726,377 -0.02(-1.27%)
Jun 02, 2005 1.309 1.338 1.300 1.328 12,967,910 +0.02(+1.63%)
Jun 01, 2005 1.292 1.325 1.288 1.307 7,431,110 +0.00(+0.00%)
May 31, 2005 1.333 1.336 1.278 1.307 17,115,728 +0.04(+3.36%)
May 27, 2005 1.241 1.273 1.234 1.264 7,738,407 +0.03(+2.80%)
May 26, 2005 1.209 1.231 1.208 1.230 5,747,126 +0.02(+1.82%)
May 25, 2005 1.234 1.234 1.207 1.208 8,522,355 -0.03(-2.08%)
May 24, 2005 1.207 1.245 1.196 1.234 10,715,768 +0.03(+2.12%)
May 23, 2005 1.237 1.245 1.205 1.208 11,528,397 -0.03(-2.25%)
May 20, 2005 1.232 1.241 1.219 1.236 8,968,959 +0.00(+0.00%)
May 19, 2005 1.252 1.254 1.213 1.236 9,407,368 -0.02(-1.97%)
May 18, 2005 1.223 1.284 1.222 1.261 19,865,008 +0.06(+5.39%)
May 17, 2005 1.204 1.218 1.184 1.196 14,000,426 -0.02(-1.39%)
May 16, 2005 1.193 1.229 1.186 1.213 11,413,673 +0.01(+0.79%)
May 13, 2005 1.207 1.229 1.168 1.204 17,917,430 -0.03(-2.66%)
May 12, 2005 1.325 1.336 1.228 1.237 21,208,918 -0.08(-6.27%)
May 11, 2005 1.320 1.347 1.291 1.319 17,112,998 +0.00(+0.11%)
May 10, 2005 1.365 1.365 1.296 1.318 14,093,297 -0.07(-5.26%)
May 09, 2005 1.404 1.414 1.381 1.391 10,049,276 -0.01(-0.78%)
May 06, 2005 1.393 1.406 1.368 1.402 11,481,961 +0.05(+3.35%)
May 05, 2005 1.366 1.395 1.336 1.357 12,466,675 -0.02(-1.17%)
May 04, 2005 1.350 1.385 1.347 1.373 9,382,785 +0.03(+1.90%)
May 03, 2005 1.318 1.362 1.307 1.347 9,061,830 +0.03(+2.28%)
May 02, 2005 1.363 1.366 1.303 1.317 16,443,774 -0.28(-17.78%)
Apr 29, 2005 1.569 1.607 1.535 1.602 10,613,336 +0.07(+4.44%)
Apr 28, 2005 1.609 1.633 1.519 1.534 8,926,620 -0.07(-4.34%)
Apr 27, 2005 1.629 1.629 1.583 1.603 14,605,458 -0.01(-0.50%)
Apr 26, 2005 1.605 1.654 1.596 1.612 21,801,658 +0.01(+0.64%)
Apr 25, 2005 1.541 1.604 1.536 1.601 7,062,355 +0.08(+5.40%)
Apr 22, 2005 1.581 1.582 1.514 1.519 6,558,389 -0.03(-2.12%)
Apr 21, 2005 1.552 1.560 1.487 1.552 4,823,871 +0.03(+2.12%)
Apr 20, 2005 1.581 1.581 1.511 1.520 5,643,328 -0.03(-2.03%)
Apr 19, 2005 1.534 1.552 1.517 1.552 14,363,718 +0.06(+4.33%)
Apr 18, 2005 1.445 1.491 1.424 1.487 10,383,888 +0.04(+2.68%)
Apr 15, 2005 1.450 1.475 1.413 1.448 15,303,363 +0.01(+0.41%)
Apr 14, 2005 1.523 1.523 1.428 1.442 24,779,018 -0.12(-7.55%)
Apr 13, 2005 1.585 1.591 1.538 1.560 12,343,756 -0.02(-1.16%)
Apr 12, 2005 1.560 1.588 1.513 1.579 13,280,669 +0.02(+1.41%)
Apr 11, 2005 1.603 1.606 1.548 1.557 15,237,806 -0.05(-3.14%)
Apr 08, 2005 1.677 1.677 1.601 1.607 15,756,796 -0.07(-3.98%)
Apr 07, 2005 1.640 1.694 1.635 1.674 9,878,556 +0.01(+0.44%)
Apr 06, 2005 1.680 1.727 1.661 1.666 9,487,948 -0.02(-1.39%)
Apr 05, 2005 1.761 1.774 1.680 1.690 11,725,066 -0.06(-3.51%)
Apr 04, 2005 1.761 1.771 1.724 1.751 9,557,602 -0.03(-1.77%)
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.