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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 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%)
Mar 03, 2008 8.277 8.557 8.261 8.511 20,450,034 +0.31(+3.77%)
Feb 29, 2008 8.364 8.399 8.073 8.202 17,923,276 -0.19(-2.30%)
Feb 28, 2008 8.123 8.520 8.123 8.395 24,613,954 +0.19(+2.27%)
Feb 27, 2008 8.184 8.408 8.105 8.209 28,656,012 -0.01(-0.13%)
Feb 26, 2008 8.248 8.351 8.132 8.220 29,950,200 -0.20(-2.40%)
Feb 25, 2008 8.393 8.434 8.226 8.421 27,886,388 -0.34(-3.83%)
Feb 22, 2008 8.801 8.801 8.439 8.757 25,704,168 -0.20(-2.20%)
Feb 21, 2008 9.003 9.209 8.917 8.954 28,977,062 +0.24(+2.77%)
Feb 20, 2008 8.244 8.748 8.147 8.713 18,422,492 +0.32(+3.79%)
Feb 19, 2008 8.233 8.586 8.121 8.395 28,468,054 +0.64(+8.32%)
Feb 18, 2008 7.581 7.761 7.518 7.750 0 +0.00(+0.00%)
Feb 15, 2008 7.581 7.761 7.518 7.750 11,208,830 +0.16(+2.11%)
Feb 14, 2008 7.671 7.807 7.493 7.590 15,249,707 -0.05(-0.66%)
Feb 13, 2008 7.419 7.675 7.311 7.640 13,676,111 +0.31(+4.19%)
Feb 12, 2008 7.408 7.614 7.210 7.333 14,995,005 +0.11(+1.58%)
Feb 11, 2008 7.125 7.248 7.004 7.219 10,997,266 +0.20(+2.80%)
Feb 08, 2008 6.881 7.093 6.873 7.023 107,706,640 -0.01(-0.16%)
Feb 07, 2008 6.740 7.106 6.709 7.033 22,181,788 +0.07(+1.05%)
Feb 06, 2008 6.791 7.288 6.791 6.960 21,392,096 +0.10(+1.48%)
Feb 05, 2008 7.165 7.165 6.858 6.859 16,024,255 -0.38(-5.23%)
Feb 04, 2008 7.500 7.500 7.218 7.237 10,829,867 -0.13(-1.71%)
Feb 01, 2008 7.169 7.387 7.169 7.363 25,970,940 +0.30(+4.21%)
Jan 31, 2008 6.566 7.106 6.544 7.066 22,225,880 +0.27(+4.04%)
Jan 30, 2008 6.585 7.005 6.532 6.791 25,211,294 +0.14(+2.04%)
Jan 29, 2008 6.683 6.739 6.508 6.655 17,088,590 +0.10(+1.52%)
Jan 28, 2008 6.070 6.577 6.052 6.556 19,547,766 +0.33(+5.25%)
Jan 25, 2008 6.361 6.415 6.160 6.229 14,271,773 +0.00(+0.00%)
Jan 24, 2008 6.015 6.301 5.975 6.229 24,836,354 +0.42(+7.31%)
Jan 23, 2008 5.618 5.886 5.335 5.805 28,505,334 -0.02(-0.43%)
Jan 22, 2008 5.456 5.899 5.390 5.830 32,319,240 +0.00(+0.08%)
Jan 21, 2008 5.771 5.885 5.578 5.826 0 +0.00(+0.00%)
Jan 18, 2008 5.771 5.885 5.578 5.826 21,357,864 +0.22(+4.01%)
Jan 17, 2008 5.921 6.014 5.530 5.601 25,993,314 -0.17(-3.03%)
Jan 16, 2008 6.194 6.271 5.733 5.776 31,265,860 -0.49(-7.88%)
Jan 15, 2008 6.468 6.487 6.239 6.270 15,193,958 -0.20(-3.15%)
Jan 14, 2008 6.372 6.541 6.372 6.474 12,017,231 +0.12(+1.88%)
Jan 11, 2008 6.438 6.438 6.218 6.355 13,416,914 -0.10(-1.54%)
Jan 10, 2008 6.115 6.508 6.070 6.454 18,073,780 +0.17(+2.76%)
Jan 09, 2008 6.150 6.284 6.019 6.281 18,387,398 +0.15(+2.38%)
Jan 08, 2008 6.300 6.377 6.113 6.135 16,353,382 -0.03(-0.44%)
Jan 07, 2008 6.334 6.359 6.040 6.162 22,936,416 -0.17(-2.65%)
Jan 04, 2008 6.530 6.536 6.294 6.329 23,381,324 -0.27(-4.09%)
Jan 03, 2008 6.528 6.662 6.489 6.599 12,108,778 +0.12(+1.87%)
Jan 02, 2008 6.571 6.597 6.382 6.478 13,493,691 -0.07(-1.09%)
Jan 01, 2008 6.558 6.606 6.464 6.549 0 +0.00(+0.00%)
Dec 31, 2007 6.558 6.606 6.464 6.549 9,649,452 -0.01(-0.11%)
Dec 28, 2007 6.519 6.589 6.435 6.557 15,348,497 -0.01(-0.11%)
Dec 27, 2007 6.435 6.616 6.398 6.564 15,319,463 -0.02(-0.29%)
Dec 26, 2007 6.531 6.590 6.460 6.583 10,879,361 -0.12(-1.81%)
Dec 24, 2007 6.561 6.736 6.479 6.704 6,533,377 +0.27(+4.22%)
Dec 21, 2007 6.248 6.512 6.244 6.433 22,223,856 +0.21(+3.41%)
Dec 20, 2007 6.160 6.263 6.070 6.221 25,292,858 -0.02(-0.37%)
Dec 19, 2007 6.013 6.288 5.977 6.245 38,523,612 +0.37(+6.22%)
Dec 18, 2007 5.785 5.898 5.570 5.879 20,170,118 +0.23(+4.13%)
Dec 17, 2007 5.771 5.812 5.571 5.646 19,060,996 -0.28(-4.75%)
Dec 14, 2007 5.945 6.008 5.793 5.927 17,582,402 -0.27(-4.30%)
Dec 13, 2007 6.083 6.213 5.913 6.193 15,171,858 -0.04(-0.68%)
Dec 12, 2007 6.354 6.383 6.146 6.236 20,537,510 +0.08(+1.37%)
Dec 11, 2007 6.421 6.479 6.088 6.152 15,266,633 -0.21(-3.27%)
Dec 10, 2007 6.288 6.460 6.266 6.359 12,833,318 +0.13(+2.09%)
Dec 07, 2007 6.222 6.296 6.163 6.229 11,448,378 +0.02(+0.39%)
Dec 06, 2007 6.031 6.215 6.020 6.205 14,219,872 +0.17(+2.87%)
Dec 05, 2007 5.845 6.049 5.836 6.032 25,089,442 +0.45(+8.10%)
Dec 04, 2007 5.478 5.638 5.437 5.580 8,312,268 -0.06(-1.14%)
Dec 03, 2007 5.587 5.645 5.528 5.644 9,983,775 +0.02(+0.36%)
Nov 30, 2007 5.594 5.666 5.545 5.624 15,628,499 +0.09(+1.56%)
Nov 29, 2007 5.450 5.628 5.390 5.537 16,375,742 +0.04(+0.79%)
Nov 28, 2007 5.312 5.557 5.312 5.494 23,770,788 +0.38(+7.34%)
Nov 27, 2007 4.958 5.138 4.888 5.118 15,039,789 +0.11(+2.26%)
Nov 26, 2007 5.199 5.274 4.914 5.005 16,442,412 -0.24(-4.64%)
Nov 23, 2007 5.311 5.322 5.192 5.249 5,985,475 +0.06(+1.17%)
Nov 21, 2007 5.213 5.338 5.036 5.188 21,981,422 -0.29(-5.34%)
Nov 20, 2007 5.456 5.640 5.379 5.480 14,000,660 +0.13(+2.46%)
Nov 19, 2007 5.498 5.528 5.284 5.349 9,746,893 -0.17(-3.10%)
Nov 16, 2007 5.448 5.570 5.395 5.520 12,047,660 +0.17(+3.24%)
Nov 15, 2007 5.238 5.454 5.224 5.347 15,780,193 +0.01(+0.16%)
Nov 14, 2007 5.496 5.496 5.297 5.338 12,045,472 +0.07(+1.40%)
Nov 13, 2007 5.165 5.296 5.105 5.264 13,570,769 +0.25(+4.94%)
Nov 12, 2007 5.340 5.352 4.885 5.016 20,872,764 -0.33(-6.25%)
Nov 09, 2007 5.305 5.502 5.212 5.350 18,762,516 -0.14(-2.62%)
Nov 08, 2007 5.644 5.673 5.331 5.494 20,079,870 +0.06(+1.04%)
Nov 07, 2007 5.616 5.700 5.424 5.438 13,254,976 -0.24(-4.16%)
Nov 06, 2007 5.586 5.684 5.498 5.674 11,167,418 +0.10(+1.74%)
Nov 05, 2007 5.466 5.627 5.445 5.577 14,603,511 -0.17(-3.01%)
Nov 02, 2007 5.703 5.807 5.567 5.750 7,843,181 +0.12(+2.16%)
Nov 01, 2007 5.689 5.719 5.589 5.629 17,968,886 -0.21(-3.65%)
Oct 31, 2007 5.722 5.897 5.691 5.842 13,944,041 +0.15(+2.63%)
Oct 30, 2007 5.740 5.798 5.656 5.692 15,721,920 -0.07(-1.18%)
Oct 29, 2007 5.853 5.858 5.709 5.760 13,963,188 -0.06(-1.09%)
Oct 26, 2007 5.718 5.827 5.618 5.824 13,118,011 +0.14(+2.42%)
Oct 25, 2007 5.735 5.742 5.543 5.687 13,189,126 -0.02(-0.27%)
Oct 24, 2007 5.807 5.807 5.562 5.702 17,651,602 -0.14(-2.45%)
Oct 23, 2007 5.806 5.856 5.708 5.845 13,079,718 +0.19(+3.35%)
Oct 22, 2007 5.362 5.676 5.362 5.656 15,883,297 +0.08(+1.52%)
Oct 19, 2007 5.858 5.871 5.553 5.571 13,004,501 -0.29(-4.93%)
Oct 18, 2007 5.569 5.885 5.559 5.860 14,973,843 +0.20(+3.57%)
Oct 17, 2007 5.584 5.667 5.467 5.658 17,785,628 +0.20(+3.59%)
Oct 16, 2007 5.437 5.484 5.341 5.462 12,363,097 -0.09(-1.68%)
Oct 15, 2007 5.684 5.708 5.430 5.556 11,435,864 -0.10(-1.77%)
Oct 12, 2007 5.494 5.702 5.445 5.656 8,470,909 +0.13(+2.37%)
Oct 11, 2007 5.676 5.811 5.404 5.525 20,040,798 -0.11(-1.92%)
Oct 10, 2007 5.616 5.665 5.581 5.633 10,999,600 -0.00(-0.06%)
Oct 09, 2007 5.530 5.642 5.488 5.637 14,917,772 +0.16(+2.91%)
Oct 08, 2007 5.484 5.529 5.408 5.477 12,409,595 -0.03(-0.57%)
Oct 05, 2007 5.287 5.541 5.269 5.509 16,448,115 +0.35(+6.83%)
Oct 04, 2007 5.116 5.179 4.980 5.156 15,296,597 +0.09(+1.85%)
Oct 03, 2007 5.337 5.337 5.047 5.063 19,410,336 -0.26(-4.96%)
Oct 02, 2007 5.451 5.469 5.239 5.327 22,174,252 -0.12(-2.28%)
Oct 01, 2007 5.195 5.528 5.195 5.451 15,895,605 +0.29(+5.71%)
Sep 28, 2007 5.204 5.204 5.067 5.156 15,526,353 -0.03(-0.56%)
Sep 27, 2007 5.086 5.202 5.058 5.186 19,298,192 +0.18(+3.61%)
Sep 26, 2007 5.004 5.020 4.942 5.005 13,384,693 +0.08(+1.69%)
Sep 25, 2007 4.751 4.933 4.726 4.922 16,022,792 +0.14(+2.98%)
Sep 24, 2007 4.689 4.790 4.679 4.779 13,743,004 +0.14(+3.01%)
Sep 21, 2007 4.643 4.706 4.615 4.640 10,266,567 +0.07(+1.63%)
Sep 20, 2007 4.695 4.721 4.508 4.565 16,149,979 -0.13(-2.76%)
Sep 19, 2007 4.714 4.728 4.609 4.694 24,981,934 +0.08(+1.79%)
Sep 18, 2007 4.387 4.617 4.326 4.612 26,029,516 +0.30(+7.08%)
Sep 17, 2007 4.333 4.384 4.271 4.307 7,220,923 -0.06(-1.44%)
Sep 14, 2007 4.371 4.460 4.310 4.370 17,841,698 +0.01(+0.29%)
Sep 13, 2007 4.431 4.464 4.341 4.357 14,511,595 -0.03(-0.63%)
Sep 12, 2007 4.419 4.500 4.376 4.385 16,375,632 -0.02(-0.35%)
Sep 11, 2007 4.294 4.449 4.294 4.400 19,631,886 +0.16(+3.85%)
Sep 10, 2007 4.231 4.253 4.116 4.237 15,916,119 +0.06(+1.45%)
Sep 07, 2007 4.168 4.275 4.130 4.177 12,736,451 -0.15(-3.50%)
Sep 06, 2007 4.348 4.371 4.279 4.328 17,543,562 +0.07(+1.70%)
Sep 05, 2007 4.161 4.267 4.153 4.256 17,486,122 +0.01(+0.26%)
Sep 04, 2007 4.161 4.308 4.160 4.245 16,528,804 +0.12(+2.91%)
Aug 31, 2007 4.130 4.164 4.080 4.125 19,281,780 +0.11(+2.66%)
Aug 30, 2007 3.891 4.092 3.881 4.018 19,905,406 +0.04(+1.01%)
Aug 29, 2007 3.839 4.017 3.823 3.978 21,428,912 +0.23(+6.23%)
Aug 28, 2007 3.905 3.905 3.732 3.745 16,816,000 -0.21(-5.24%)
Aug 27, 2007 3.953 4.035 3.851 3.951 15,620,718 -0.02(-0.57%)
Aug 24, 2007 3.758 4.027 3.729 3.974 29,136,700 +0.19(+5.02%)
Aug 23, 2007 3.815 3.821 3.670 3.784 19,161,432 +0.09(+2.45%)
Aug 22, 2007 3.576 3.719 3.562 3.693 18,671,832 +0.22(+6.34%)
Aug 21, 2007 3.399 3.538 3.377 3.473 10,819,077 +0.05(+1.52%)
Aug 20, 2007 3.488 3.509 3.298 3.421 18,352,948 +0.02(+0.54%)
Aug 17, 2007 3.541 3.578 3.214 3.403 39,533,436 +0.23(+7.31%)
Aug 16, 2007 3.201 3.379 2.993 3.171 67,304,984 -0.30(-8.69%)
Aug 15, 2007 3.619 3.790 3.470 3.473 25,920,162 -0.26(-6.95%)
Aug 14, 2007 3.869 3.889 3.704 3.733 27,619,978 -0.14(-3.73%)
Aug 13, 2007 4.022 4.025 3.862 3.878 15,025,812 -0.05(-1.32%)
Aug 10, 2007 3.864 3.954 3.813 3.930 24,773,512 -0.09(-2.34%)
Aug 09, 2007 3.996 4.119 3.959 4.024 19,350,160 -0.12(-2.86%)
Aug 08, 2007 4.160 4.273 4.081 4.142 20,178,926 +0.11(+2.65%)
Aug 07, 2007 3.933 4.081 3.875 4.036 17,538,092 +0.06(+1.55%)
Aug 06, 2007 3.992 3.995 3.805 3.974 24,191,462 -0.03(-0.86%)
Aug 03, 2007 4.034 4.207 3.995 4.008 12,968,943 -0.20(-4.73%)
Aug 02, 2007 4.283 4.299 4.174 4.207 13,740,269 -0.02(-0.52%)
Aug 01, 2007 4.150 4.241 4.106 4.229 19,191,998 +0.01(+0.31%)
Jul 31, 2007 4.296 4.322 4.207 4.216 19,747,202 -0.00(-0.09%)
Jul 30, 2007 4.075 4.297 4.025 4.220 19,007,522 +0.19(+4.66%)
Jul 27, 2007 4.120 4.146 3.956 4.032 24,500,540 -0.01(-0.20%)
Jul 26, 2007 4.097 4.142 3.861 4.040 31,487,180 -0.23(-5.35%)
Jul 25, 2007 4.209 4.332 4.134 4.268 23,977,446 +0.09(+2.21%)
Jul 24, 2007 4.223 4.387 4.086 4.176 20,849,050 -0.10(-2.44%)
Jul 23, 2007 4.215 4.280 4.200 4.280 15,814,917 +0.16(+3.94%)
Jul 20, 2007 4.121 4.139 4.045 4.118 15,865,518 -0.01(-0.18%)
Jul 19, 2007 4.139 4.176 4.116 4.125 9,917,829 -0.00(-0.02%)
Jul 18, 2007 4.071 4.126 4.047 4.126 14,339,277 +0.03(+0.77%)
Jul 17, 2007 4.144 4.166 4.095 4.095 13,115,276 -0.01(-0.16%)
Jul 16, 2007 4.190 4.204 4.071 4.101 14,128,667 -0.10(-2.35%)
Jul 13, 2007 4.153 4.273 4.148 4.200 11,625,961 +0.03(+0.77%)
Jul 12, 2007 3.970 4.189 3.970 4.168 22,825,230 +0.24(+6.24%)
Jul 11, 2007 3.850 3.962 3.842 3.923 11,028,320 +0.10(+2.54%)
Jul 10, 2007 3.827 3.856 3.804 3.826 9,843,979 -0.07(-1.84%)
Jul 09, 2007 3.908 3.935 3.867 3.897 6,517,977 +0.03(+0.83%)
Jul 06, 2007 3.882 3.910 3.825 3.865 13,161,774 -0.01(-0.13%)
Jul 05, 2007 3.856 3.870 3.797 3.870 10,470,339 +0.01(+0.27%)
Jul 03, 2007 3.904 3.919 3.833 3.860 6,076,243 -0.01(-0.15%)
Jul 02, 2007 3.817 3.875 3.795 3.866 9,794,745 +0.08(+2.22%)
Jun 29, 2007 3.813 3.816 3.731 3.782 9,473,359 +0.02(+0.47%)
Jun 28, 2007 3.786 3.837 3.761 3.764 12,335,745 -0.00(-0.08%)
Jun 27, 2007 3.729 3.767 3.661 3.767 13,814,119 +0.05(+1.22%)
Jun 26, 2007 3.766 3.810 3.702 3.722 12,885,519 -0.02(-0.45%)
Jun 25, 2007 3.755 3.842 3.679 3.739 13,451,705 -0.06(-1.60%)
Jun 22, 2007 3.854 3.866 3.757 3.799 12,052,651 -0.11(-2.75%)
Jun 21, 2007 3.821 3.907 3.775 3.907 17,941,534 +0.09(+2.38%)
Jun 20, 2007 3.926 3.947 3.792 3.816 16,939,084 -0.08(-2.16%)
Jun 19, 2007 3.885 3.912 3.840 3.900 12,285,143 +0.02(+0.40%)
Jun 18, 2007 3.924 3.928 3.840 3.885 11,706,649 +0.00(+0.04%)
Jun 15, 2007 3.912 3.928 3.867 3.883 11,483,730 +0.06(+1.51%)
Jun 14, 2007 3.834 3.886 3.820 3.826 11,645,107 +0.03(+0.91%)
Jun 13, 2007 3.700 3.802 3.674 3.791 15,131,117 +0.13(+3.51%)
Jun 12, 2007 3.770 3.772 3.652 3.663 16,026,895 -0.13(-3.34%)
Jun 11, 2007 3.752 3.824 3.693 3.789 11,762,310 +0.04(+0.99%)
Jun 08, 2007 3.627 3.783 3.634 3.752 17,165,558 +0.14(+3.87%)
Jun 07, 2007 3.736 3.782 3.584 3.612 20,424,546 -0.14(-3.61%)
Jun 06, 2007 3.804 3.823 3.699 3.747 18,373,694 -0.12(-3.12%)
Jun 05, 2007 3.916 3.944 3.839 3.868 18,050,120 -0.11(-2.76%)
Jun 04, 2007 3.932 4.001 3.912 3.978 11,629,024 -0.05(-1.13%)
Jun 01, 2007 3.893 4.023 3.910 4.023 13,787,041 +0.13(+3.32%)
May 31, 2007 3.989 3.959 3.865 3.894 17,622,076 +0.01(+0.28%)
May 30, 2007 3.660 3.897 3.670 3.883 12,572,339 +0.09(+2.45%)
May 29, 2007 3.804 3.837 3.736 3.790 14,730,069 +0.06(+1.57%)
May 25, 2007 3.624 3.744 3.612 3.731 15,384,944 +0.17(+4.68%)
May 24, 2007 3.638 3.702 3.538 3.565 30,166,228 -0.12(-3.14%)
May 23, 2007 3.766 3.784 3.649 3.680 21,792,050 -0.10(-2.56%)
May 22, 2007 3.885 3.859 3.752 3.777 13,542,514 -0.08(-2.09%)
May 21, 2007 3.881 3.912 3.839 3.857 17,330,626 +0.02(+0.51%)
May 18, 2007 3.764 3.861 3.770 3.837 12,390,996 +0.05(+1.23%)
May 17, 2007 3.679 3.806 3.673 3.791 11,943,244 +0.05(+1.47%)
May 16, 2007 3.665 3.744 3.627 3.736 15,334,616 +0.11(+2.94%)
May 15, 2007 3.611 3.691 3.592 3.629 16,101,839 +0.02(+0.57%)
May 14, 2007 3.649 3.671 3.572 3.609 11,645,654 -0.04(-1.12%)
May 11, 2007 3.585 3.692 3.580 3.649 30,033,572 +0.06(+1.55%)
May 10, 2007 3.581 3.615 3.513 3.594 30,225,664 -0.01(-0.30%)
May 09, 2007 3.315 3.641 3.330 3.605 26,959,208 +0.21(+6.16%)
May 08, 2007 3.366 3.410 3.312 3.396 11,389,639 +0.04(+1.13%)
May 07, 2007 3.320 3.367 3.309 3.358 10,400,031 +0.06(+1.84%)
May 04, 2007 3.194 3.339 3.182 3.297 26,129,350 +0.11(+3.49%)
May 03, 2007 3.186 3.216 3.162 3.186 10,579,747 +0.00(+0.02%)
May 02, 2007 3.130 3.203 3.104 3.185 11,939,141 +0.04(+1.40%)
May 01, 2007 3.149 3.192 3.103 3.141 6,753,751 -0.00(-0.12%)
Apr 30, 2007 3.196 3.225 3.136 3.145 7,136,679 -0.03(-1.08%)
Apr 27, 2007 3.128 3.180 3.122 3.179 12,921,077 -0.01(-0.37%)
Apr 26, 2007 3.237 3.237 3.170 3.191 8,833,323 -0.05(-1.49%)
Apr 25, 2007 3.271 3.274 3.201 3.239 12,394,141 +0.02(+0.64%)
Apr 24, 2007 3.221 3.230 3.152 3.219 12,172,727 +0.00(+0.14%)
Apr 23, 2007 3.187 3.270 3.172 3.214 10,831,385 +0.02(+0.69%)
Apr 20, 2007 3.241 3.241 3.179 3.192 8,191,919 +0.02(+0.60%)
Apr 19, 2007 3.130 3.213 3.124 3.173 12,797,993 -0.01(-0.39%)
Apr 18, 2007 3.129 3.217 3.128 3.186 11,590,403 +0.02(+0.74%)
Apr 17, 2007 3.241 3.248 3.154 3.162 10,519,573 -0.07(-2.28%)
Apr 16, 2007 3.249 3.257 3.208 3.236 8,015,498 -0.00(-0.09%)
Apr 13, 2007 3.188 3.239 3.162 3.239 8,466,806 +0.08(+2.38%)
Apr 12, 2007 3.097 3.166 3.078 3.164 12,634,250 +0.04(+1.43%)
Apr 11, 2007 3.214 3.220 3.086 3.119 15,579,690 -0.10(-3.13%)
Apr 10, 2007 3.208 3.230 3.196 3.220 7,181,263 -0.00(-0.02%)
Apr 09, 2007 3.209 3.232 3.200 3.221 10,317,168 +0.03(+0.80%)
Apr 05, 2007 3.157 3.214 3.145 3.195 5,211,920 +0.01(+0.21%)
Apr 04, 2007 3.117 3.203 3.089 3.189 8,621,345 +0.01(+0.28%)
Apr 03, 2007 3.192 3.239 3.172 3.180 12,733,716 -0.00(-0.02%)
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.