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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 1.047 1.060 0.9960 1.017 8,748,691 -0.04(-3.45%)
Mar 30, 2015 1.041 1.072 1.029 1.054 4,261,889 +0.04(+3.57%)
Mar 27, 2015 1.102 1.108 1.017 1.017 6,086,688 -0.10(-9.19%)
Mar 26, 2015 1.126 1.147 1.096 1.120 3,202,158 -0.01(-1.07%)
Mar 25, 2015 1.120 1.159 1.114 1.132 3,323,910 +0.02(+1.63%)
Mar 24, 2015 1.138 1.144 1.096 1.114 2,436,124 -0.01(-0.54%)
Mar 23, 2015 1.084 1.126 1.078 1.120 2,275,317 +0.04(+3.93%)
Mar 20, 2015 1.035 1.084 1.029 1.078 2,608,788 +0.07(+6.59%)
Mar 19, 2015 1.035 1.054 1.011 1.011 3,316,426 -0.05(-5.00%)
Mar 18, 2015 1.053 1.094 1.047 1.064 3,613,769 -0.01(-1.09%)
Mar 17, 2015 1.023 1.076 1.018 1.076 4,888,564 +0.05(+5.14%)
Mar 16, 2015 1.029 1.035 0.9883 1.023 2,771,639 +0.02(+1.74%)
Mar 13, 2015 0.9942 1.012 0.9766 1.006 6,641,689 +0.01(+1.18%)
Mar 12, 2015 0.9766 1.035 0.9708 0.9942 6,807,855 +0.03(+3.03%)
Mar 11, 2015 0.9415 0.9649 0.9298 0.9649 2,825,753 +0.02(+2.48%)
Mar 10, 2015 0.9474 0.9708 0.9357 0.9415 4,540,925 +0.01(+1.26%)
Mar 09, 2015 0.9298 0.9532 0.9182 0.9298 4,858,479 -0.01(-0.62%)
Mar 06, 2015 0.9240 0.9591 0.9006 0.9357 6,658,044 -0.02(-2.44%)
Mar 05, 2015 1.000 1.006 0.9591 0.9591 3,588,150 -0.04(-4.09%)
Mar 04, 2015 1.018 1.029 0.9942 1.000 4,801,209 +0.00(+0.00%)
Mar 03, 2015 1.023 1.059 0.9942 1.000 7,962,818 -0.01(-1.16%)
Mar 02, 2015 1.035 1.047 1.012 1.012 4,043,114 -0.03(-2.81%)
Feb 27, 2015 1.018 1.059 1.012 1.041 6,153,332 +0.04(+3.49%)
Feb 26, 2015 1.023 1.035 1.000 1.006 3,098,718 -0.02(-1.71%)
Feb 25, 2015 1.023 1.047 1.006 1.023 2,828,365 -0.02(-2.23%)
Feb 24, 2015 1.012 1.053 0.9994 1.047 3,083,375 +0.05(+4.68%)
Feb 23, 2015 1.059 1.061 1.000 1.000 4,511,698 -0.06(-6.04%)
Feb 20, 2015 1.012 1.082 1.012 1.064 3,727,664 +0.04(+3.41%)
Feb 19, 2015 1.000 1.047 0.9955 1.029 3,723,818 +0.01(+0.57%)
Feb 18, 2015 1.012 1.035 1.000 1.023 1,787,272 +0.00(+0.00%)
Feb 17, 2015 1.059 1.094 0.9942 1.023 1,562,105 -0.01(-0.57%)
Feb 13, 2015 1.000 1.029 1.029 1.029 4,856,106 +0.04(+3.53%)
Feb 12, 2015 1.029 1.041 0.9474 0.9942 3,989,896 -0.02(-1.73%)
Feb 11, 2015 0.9708 1.023 0.9591 1.012 3,991,582 +0.01(+1.17%)
Feb 10, 2015 1.029 1.035 0.9883 1.000 5,350,263 -0.02(-2.29%)
Feb 09, 2015 0.9766 1.047 0.9649 1.023 8,364,870 +0.09(+10.06%)
Feb 06, 2015 0.9182 0.9474 0.9123 0.9298 2,839,516 -0.01(-0.62%)
Feb 05, 2015 0.9240 0.9532 0.9123 0.9357 2,676,537 +0.00(+0.00%)
Feb 04, 2015 0.9415 0.9532 0.9182 0.9357 4,829,215 -0.03(-3.03%)
Feb 03, 2015 0.9708 0.9825 0.9532 0.9649 7,861,844 +0.04(+4.43%)
Feb 02, 2015 0.8889 0.9298 0.8889 0.9240 4,551,674 +0.05(+5.33%)
Jan 30, 2015 0.9065 0.9123 0.8772 0.8772 10,192,554 -0.08(-7.98%)
Jan 29, 2015 1.029 1.029 0.9532 0.9532 6,880,499 -0.04(-4.12%)
Jan 28, 2015 1.035 1.053 0.9825 0.9942 6,409,341 -0.08(-7.61%)
Jan 27, 2015 1.070 1.105 1.059 1.076 3,304,450 -0.02(-2.13%)
Jan 26, 2015 1.094 1.123 1.076 1.099 5,182,463 -0.02(-1.57%)
Jan 23, 2015 1.161 1.167 1.111 1.117 4,153,912 -0.09(-7.28%)
Jan 22, 2015 1.216 1.216 1.170 1.205 3,635,655 +0.02(+1.98%)
Jan 21, 2015 1.111 1.193 1.105 1.181 6,290,063 +0.07(+6.32%)
Jan 20, 2015 1.111 1.140 1.079 1.111 4,512,327 -0.04(-3.06%)
Jan 16, 2015 1.082 1.149 1.076 1.146 4,013,324 +0.09(+8.29%)
Jan 15, 2015 1.129 1.140 1.059 1.059 5,204,809 -0.04(-3.21%)
Jan 14, 2015 1.094 1.105 1.064 1.094 6,563,391 -0.04(-3.11%)
Jan 13, 2015 1.211 1.211 1.105 1.129 6,612,021 -0.03(-2.53%)
Jan 12, 2015 1.140 1.175 1.117 1.158 9,172,582 -0.04(-2.94%)
Jan 09, 2015 1.187 1.205 1.140 1.193 6,971,953 -0.02(-1.92%)
Jan 08, 2015 1.228 1.263 1.193 1.216 9,158,456 -0.01(-0.60%)
Jan 07, 2015 1.162 1.274 1.150 1.224 12,352,133 +0.10(+9.05%)
Jan 06, 2015 1.122 1.150 1.088 1.122 7,225,242 +0.08(+7.57%)
Jan 05, 2015 1.066 1.071 1.015 1.043 5,023,855 -0.06(-5.13%)
Jan 02, 2015 1.179 1.196 1.077 1.100 7,538,972 -0.07(-6.25%)
Dec 31, 2014 1.196 1.173 1.173 1.173 5,428,952 -0.03(-2.35%)
Dec 30, 2014 1.235 1.259 1.167 1.201 10,309,224 -0.02(-1.39%)
Dec 29, 2014 1.263 1.300 1.196 1.218 11,724,098 -0.04(-3.14%)
Dec 26, 2014 1.314 1.336 1.252 1.258 8,360,250 -0.01(-0.45%)
Dec 24, 2014 1.291 1.263 1.263 1.263 5,261,908 -0.05(-3.45%)
Dec 23, 2014 1.224 1.342 1.212 1.308 10,475,027 +0.08(+6.42%)
Dec 22, 2014 1.212 1.263 1.167 1.229 11,160,267 +0.04(+3.32%)
Dec 19, 2014 1.100 1.206 1.100 1.190 9,470,002 +0.06(+5.50%)
Dec 18, 2014 1.190 1.207 1.100 1.128 13,834,069 +0.01(+0.50%)
Dec 17, 2014 1.080 1.179 1.066 1.122 16,919,010 +0.12(+11.80%)
Dec 16, 2014 0.9925 1.043 0.9756 1.004 11,923,615 +0.07(+7.23%)
Dec 15, 2014 0.9643 0.9756 0.8797 0.9361 7,973,962 -0.01(-0.60%)
Dec 12, 2014 1.004 1.004 0.9361 0.9417 8,936,014 -0.08(-7.74%)
Dec 11, 2014 1.026 1.055 1.004 1.021 6,415,601 -0.01(-1.09%)
Dec 10, 2014 1.100 1.105 1.021 1.032 8,788,004 -0.06(-5.18%)
Dec 09, 2014 1.122 1.122 1.083 1.088 7,379,547 -0.04(-3.50%)
Dec 08, 2014 1.190 1.263 1.117 1.128 11,416,911 -0.07(-6.10%)
Dec 05, 2014 1.184 1.196 1.173 1.201 8,363,632 +0.00(+0.00%)
Dec 04, 2014 1.201 1.212 1.179 1.201 7,848,450 -0.04(-3.18%)
Dec 03, 2014 1.224 1.258 1.224 1.241 5,696,667 +0.01(+0.92%)
Dec 02, 2014 1.263 1.274 1.190 1.229 17,410,998 -0.04(-3.11%)
Dec 01, 2014 1.291 1.303 1.235 1.269 9,990,706 -0.05(-3.43%)
Nov 28, 2014 1.325 1.331 1.308 1.314 4,178,795 -0.08(-5.67%)
Nov 26, 2014 1.466 1.393 1.393 1.393 10,256,757 -0.07(-4.63%)
Nov 25, 2014 1.489 1.500 1.432 1.461 10,226,200 +0.01(+0.39%)
Nov 24, 2014 1.506 1.523 1.446 1.455 8,226,838 -0.02(-1.15%)
Nov 21, 2014 1.438 1.494 1.432 1.472 13,920,182 +0.11(+8.30%)
Nov 20, 2014 1.387 1.399 1.342 1.359 7,276,165 -0.01(-0.82%)
Nov 19, 2014 1.421 1.427 1.353 1.370 21,803,706 -0.04(-2.80%)
Nov 18, 2014 1.461 1.472 1.404 1.410 11,763,571 -0.06(-3.85%)
Nov 17, 2014 1.523 1.528 1.449 1.466 9,349,455 -0.03(-1.89%)
Nov 14, 2014 1.511 1.528 1.441 1.494 25,297,624 -0.08(-5.36%)
Nov 13, 2014 1.602 1.618 1.556 1.579 7,697,889 -0.03(-2.10%)
Nov 12, 2014 1.658 1.692 1.602 1.613 6,845,217 -0.05(-3.05%)
Nov 11, 2014 1.664 1.664 1.624 1.664 5,974,623 -0.03(-1.99%)
Nov 10, 2014 1.737 1.759 1.683 1.697 5,334,326 -0.03(-1.63%)
Nov 07, 2014 1.697 1.731 1.680 1.726 6,405,529 +0.04(+2.34%)
Nov 06, 2014 1.759 1.771 1.664 1.686 10,042,474 -0.12(-6.56%)
Nov 05, 2014 1.805 1.821 1.788 1.805 4,634,166 -0.02(-1.23%)
Nov 04, 2014 1.838 1.855 1.793 1.827 5,580,066 +0.03(+1.57%)
Nov 03, 2014 1.850 1.855 1.788 1.799 8,490,639 -0.05(-2.74%)
Oct 31, 2014 1.816 1.909 1.805 1.850 8,221,585 +0.02(+1.23%)
Oct 30, 2014 1.805 1.827 1.771 1.827 8,090,019 -0.02(-1.22%)
Oct 29, 2014 1.900 1.934 1.805 1.850 9,406,464 -0.06(-3.24%)
Oct 28, 2014 1.872 1.929 1.869 1.912 7,391,540 +0.03(+1.80%)
Oct 27, 2014 1.917 2.036 1.828 1.878 12,471,770 -0.16(-7.76%)
Oct 24, 2014 1.946 2.149 1.946 2.036 9,350,604 +0.12(+6.18%)
Oct 23, 2014 1.883 1.985 1.878 1.917 8,260,534 +0.04(+2.10%)
Oct 22, 2014 1.872 1.917 1.867 1.878 3,781,393 +0.00(+0.00%)
Oct 21, 2014 1.855 1.912 1.852 1.878 6,501,979 -0.04(-2.06%)
Oct 20, 2014 1.878 1.931 1.872 1.917 8,948,521 -0.06(-2.86%)
Oct 17, 2014 1.996 2.024 1.954 1.974 6,977,781 -0.01(-0.28%)
Oct 16, 2014 1.951 2.019 1.940 1.979 10,577,607 -0.05(-2.50%)
Oct 15, 2014 2.030 2.053 1.993 2.030 8,299,811 -0.05(-2.17%)
Oct 14, 2014 2.002 2.132 1.996 2.075 9,170,295 +0.07(+3.66%)
Oct 13, 2014 1.996 2.058 1.985 2.002 9,824,629 +0.06(+2.90%)
Oct 10, 2014 1.996 2.013 1.934 1.946 10,598,392 -0.09(-4.43%)
Oct 09, 2014 2.132 2.132 2.019 2.036 10,979,408 -0.08(-3.73%)
Oct 08, 2014 2.132 2.132 2.058 2.115 8,222,436 +0.03(+1.35%)
Oct 07, 2014 2.092 2.126 2.070 2.087 9,607,780 +0.03(+1.37%)
Oct 06, 2014 2.165 2.165 2.036 2.058 8,662,624 +0.05(+2.24%)
Oct 03, 2014 2.019 2.047 1.985 2.013 12,282,593 +0.05(+2.29%)
Oct 02, 2014 1.951 1.974 1.900 1.968 6,588,918 +0.03(+1.75%)
Oct 01, 2014 1.968 1.996 1.912 1.934 8,817,713 -0.07(-3.38%)
Sep 30, 2014 2.002 2.013 1.965 2.002 13,744,011 -0.01(-0.28%)
Sep 29, 2014 2.087 2.109 2.002 2.008 16,181,322 -0.12(-5.82%)
Sep 26, 2014 2.199 2.205 2.126 2.132 10,536,355 -0.10(-4.55%)
Sep 25, 2014 2.267 2.273 2.211 2.233 8,026,671 -0.06(-2.70%)
Sep 24, 2014 2.267 2.329 2.233 2.295 7,455,136 +0.03(+1.24%)
Sep 23, 2014 2.273 2.318 2.222 2.267 6,294,684 +0.00(+0.00%)
Sep 22, 2014 2.301 2.301 2.239 2.267 12,891,870 -0.11(-4.51%)
Sep 19, 2014 2.408 2.408 2.323 2.374 13,027,816 +0.02(+0.96%)
Sep 18, 2014 2.290 2.397 2.278 2.352 13,132,999 +0.04(+1.71%)
Sep 17, 2014 2.368 2.397 2.301 2.312 8,228,719 -0.05(-1.91%)
Sep 16, 2014 2.323 2.414 2.298 2.357 13,120,595 +0.04(+1.70%)
Sep 15, 2014 2.273 2.329 2.273 2.318 14,309,817 +0.04(+1.73%)
Sep 12, 2014 2.278 2.306 2.256 2.278 7,612,762 -0.06(-2.42%)
Sep 11, 2014 2.335 2.340 2.290 2.335 10,495,213 +0.01(+0.24%)
Sep 10, 2014 2.318 2.343 2.284 2.329 8,702,777 +0.00(+0.00%)
Sep 09, 2014 2.352 2.391 2.306 2.329 10,370,181 -0.03(-1.43%)
Sep 08, 2014 2.430 2.436 2.349 2.363 10,084,292 -0.09(-3.68%)
Sep 05, 2014 2.487 2.487 2.416 2.453 6,674,418 -0.06(-2.25%)
Sep 04, 2014 2.526 2.560 2.493 2.509 8,598,583 -0.01(-0.45%)
Sep 03, 2014 2.504 2.566 2.498 2.521 15,983,612 +0.04(+1.59%)
Sep 02, 2014 2.425 2.529 2.408 2.481 12,961,287 +0.02(+0.69%)
Aug 29, 2014 2.504 2.464 2.464 2.464 9,338,366 -0.02(-0.91%)
Aug 28, 2014 2.577 2.583 2.470 2.487 12,759,940 -0.15(-5.57%)
Aug 27, 2014 2.600 2.645 2.583 2.634 8,674,037 +0.03(+1.08%)
Aug 26, 2014 2.600 2.617 2.566 2.605 6,187,876 +0.02(+0.87%)
Aug 25, 2014 2.577 2.594 2.555 2.583 5,069,074 +0.02(+0.88%)
Aug 22, 2014 2.571 2.588 2.526 2.560 10,969,662 -0.07(-2.58%)
Aug 21, 2014 2.684 2.690 2.605 2.628 7,350,312 -0.05(-1.69%)
Aug 20, 2014 2.684 2.696 2.639 2.673 3,899,568 +0.00(+0.00%)
Aug 19, 2014 2.667 2.710 2.662 2.673 9,536,605 +0.03(+1.07%)
Aug 18, 2014 2.622 2.662 2.588 2.645 4,659,416 +0.05(+1.74%)
Aug 15, 2014 2.634 2.656 2.600 2.600 3,622,288 -0.01(-0.43%)
Aug 14, 2014 2.617 2.639 2.588 2.611 4,972,564 -0.02(-0.86%)
Aug 13, 2014 2.696 2.701 2.605 2.634 8,371,479 -0.10(-3.51%)
Aug 12, 2014 2.791 2.813 2.712 2.729 6,339,408 -0.10(-3.39%)
Aug 11, 2014 2.791 2.831 2.786 2.825 4,311,542 +0.03(+1.21%)
Aug 08, 2014 2.758 2.797 2.746 2.791 4,422,725 -0.01(-0.20%)
Aug 07, 2014 2.837 2.859 2.752 2.797 8,659,856 -0.07(-2.55%)
Aug 06, 2014 2.882 2.910 2.842 2.870 6,265,150 -0.03(-0.97%)
Aug 05, 2014 2.910 2.969 2.876 2.899 6,880,580 -0.06(-1.91%)
Aug 04, 2014 2.932 2.983 2.910 2.955 7,577,032 +0.03(+1.16%)
Aug 01, 2014 2.820 2.949 2.808 2.921 13,975,304 +0.12(+4.23%)
Jul 31, 2014 2.746 2.848 2.729 2.803 8,038,588 +0.02(+0.61%)
Jul 30, 2014 2.803 2.837 2.763 2.786 5,920,834 -0.04(-1.40%)
Jul 29, 2014 2.893 2.899 2.825 2.825 5,223,823 -0.06(-2.15%)
Jul 28, 2014 2.842 2.899 2.837 2.887 4,273,556 +0.04(+1.39%)
Jul 25, 2014 2.848 2.870 2.831 2.848 5,362,541 -0.02(-0.79%)
Jul 24, 2014 2.848 2.899 2.820 2.870 7,279,485 +0.02(+0.79%)
Jul 23, 2014 2.865 2.865 2.791 2.848 12,854,831 -0.09(-3.07%)
Jul 22, 2014 2.961 2.989 2.938 2.938 10,631,400 -0.02(-0.57%)
Jul 21, 2014 2.910 2.963 2.859 2.955 14,418,678 +0.03(+0.96%)
Jul 18, 2014 2.904 2.963 2.870 2.927 22,187,314 +0.25(+9.49%)
Jul 17, 2014 2.848 2.853 2.650 2.673 24,313,650 -0.20(-7.06%)
Jul 16, 2014 2.972 3.006 2.859 2.876 21,186,732 -0.06(-1.92%)
Jul 15, 2014 2.814 2.946 2.797 2.932 22,576,730 +0.16(+5.91%)
Jul 14, 2014 2.701 2.806 2.684 2.769 14,729,181 +0.08(+3.15%)
Jul 11, 2014 2.650 2.696 2.634 2.684 7,144,564 +0.02(+0.63%)
Jul 10, 2014 2.639 2.684 2.611 2.667 8,622,106 +0.01(+0.42%)
Jul 09, 2014 2.571 2.679 2.555 2.656 6,056,948 +0.03(+1.07%)
Jul 08, 2014 2.645 2.667 2.622 2.628 5,468,341 -0.01(-0.43%)
Jul 07, 2014 2.538 2.673 2.526 2.639 16,823,388 +0.13(+5.17%)
Jul 03, 2014 2.453 2.509 2.509 2.509 5,658,240 +0.06(+2.53%)
Jul 02, 2014 2.385 2.459 2.380 2.447 7,624,324 +0.05(+1.88%)
Jul 01, 2014 2.425 2.453 2.385 2.402 7,037,494 +0.00(+0.00%)
Jun 30, 2014 2.380 2.402 2.352 2.402 6,120,544 -0.01(-0.47%)
Jun 27, 2014 2.425 2.447 2.380 2.414 5,091,077 -0.04(-1.61%)
Jun 26, 2014 2.430 2.459 2.408 2.453 3,689,494 +0.00(+0.00%)
Jun 25, 2014 2.464 2.493 2.442 2.453 6,766,603 +0.03(+1.16%)
Jun 24, 2014 2.402 2.498 2.397 2.425 15,478,733 +0.05(+1.90%)
Jun 23, 2014 2.368 2.419 2.363 2.380 4,942,712 +0.02(+0.96%)
Jun 20, 2014 2.357 2.391 2.332 2.357 10,526,733 +0.01(+0.24%)
Jun 19, 2014 2.385 2.436 2.335 2.352 5,938,144 -0.02(-0.95%)
Jun 18, 2014 2.312 2.402 2.306 2.374 10,380,516 +0.08(+3.69%)
Jun 17, 2014 2.335 2.346 2.278 2.290 4,681,686 -0.06(-2.40%)
Jun 16, 2014 2.368 2.391 2.318 2.346 10,663,650 -0.03(-1.42%)
Jun 13, 2014 2.391 2.402 2.368 2.380 6,247,184 +0.05(+1.93%)
Jun 12, 2014 2.397 2.397 2.318 2.335 4,246,854 -0.07(-2.82%)
Jun 11, 2014 2.391 2.414 2.368 2.402 4,611,712 +0.02(+0.71%)
Jun 10, 2014 2.368 2.391 2.346 2.385 4,817,248 +0.07(+3.17%)
Jun 06, 2014 2.250 2.318 2.244 2.312 8,005,101 +0.10(+4.33%)
Jun 05, 2014 2.205 2.233 2.199 2.216 4,480,883 +0.03(+1.29%)
Jun 04, 2014 2.182 2.202 2.160 2.188 3,281,483 +0.01(+0.52%)
Jun 03, 2014 2.165 2.205 2.165 2.177 8,545,065 +0.01(+0.26%)
Jun 02, 2014 2.165 2.177 2.137 2.171 6,350,743 -0.02(-0.77%)
May 30, 2014 2.182 2.199 2.154 2.188 9,574,782 -0.07(-3.00%)
May 29, 2014 2.261 2.278 2.216 2.256 4,171,155 +0.00(+0.00%)
May 28, 2014 2.256 2.261 2.199 2.256 5,792,163 -0.01(-0.25%)
May 27, 2014 2.312 2.315 2.261 2.261 6,951,216 +0.04(+1.78%)
May 23, 2014 2.227 2.222 2.222 2.222 10,141,493 +0.00(+0.08%)
May 22, 2014 2.261 2.267 2.211 2.220 3,347,714 -0.02(-0.83%)
May 21, 2014 2.233 2.273 2.205 2.239 5,718,493 +0.00(+0.00%)
May 20, 2014 2.329 2.329 2.233 2.239 5,984,241 -0.11(-4.57%)
May 19, 2014 2.374 2.380 2.340 2.346 2,370,199 -0.06(-2.35%)
May 16, 2014 2.436 2.447 2.380 2.402 3,400,409 -0.02(-0.93%)
May 15, 2014 2.430 2.447 2.385 2.425 4,600,872 +0.01(+0.23%)
May 14, 2014 2.408 2.464 2.397 2.419 6,394,868 +0.02(+0.70%)
May 13, 2014 2.402 2.419 2.377 2.402 5,520,621 +0.01(+0.24%)
May 12, 2014 2.329 2.402 2.323 2.397 7,923,808 +0.07(+2.91%)
May 09, 2014 2.295 2.335 2.273 2.329 5,665,851 +0.04(+1.72%)
May 08, 2014 2.301 2.340 2.284 2.290 13,370,134 -0.02(-0.73%)
May 07, 2014 2.301 2.352 2.244 2.306 9,321,984 -0.03(-1.21%)
May 06, 2014 2.267 2.357 2.256 2.335 7,919,160 +0.07(+3.24%)
May 05, 2014 2.306 2.340 2.244 2.261 9,409,685 -0.02(-0.74%)
May 02, 2014 2.211 2.306 2.177 2.278 6,128,421 +0.08(+3.59%)
May 01, 2014 2.171 2.202 2.154 2.199 3,265,931 +0.02(+0.78%)
Apr 30, 2014 2.199 2.233 2.171 2.182 6,190,320 -0.04(-1.78%)
Apr 29, 2014 2.267 2.284 2.199 2.222 6,213,605 +0.01(+0.51%)
Apr 28, 2014 2.194 2.227 2.171 2.211 6,514,012 -0.03(-1.26%)
Apr 25, 2014 2.239 2.261 2.208 2.239 6,862,769 -0.07(-2.93%)
Apr 24, 2014 2.363 2.369 2.236 2.306 6,578,468 -0.03(-1.21%)
Apr 23, 2014 2.329 2.340 2.290 2.335 6,302,266 -0.01(-0.24%)
Apr 22, 2014 2.374 2.408 2.312 2.340 6,886,361 -0.02(-0.72%)
Apr 21, 2014 2.391 2.425 2.318 2.357 4,053,405 -0.02(-0.95%)
Apr 17, 2014 2.318 2.380 2.380 2.380 7,673,593 +0.06(+2.43%)
Apr 16, 2014 2.357 2.380 2.312 2.323 8,752,875 +0.05(+2.23%)
Apr 15, 2014 2.380 2.380 2.250 2.273 11,680,053 -0.13(-5.40%)
Apr 14, 2014 2.397 2.453 2.335 2.402 11,057,926 +0.06(+2.40%)
Apr 11, 2014 2.329 2.374 2.318 2.346 5,991,879 -0.02(-0.72%)
Apr 10, 2014 2.374 2.414 2.329 2.363 7,081,002 -0.01(-0.24%)
Apr 09, 2014 2.414 2.441 2.301 2.368 15,410,124 -0.12(-4.98%)
Apr 08, 2014 2.571 2.605 2.481 2.493 8,133,548 -0.03(-1.34%)
Apr 07, 2014 2.515 2.560 2.504 2.526 5,719,319 +0.02(+0.90%)
Apr 04, 2014 2.487 2.566 2.476 2.504 8,631,444 +0.06(+2.54%)
Apr 03, 2014 2.453 2.464 2.402 2.442 5,381,641 -0.03(-1.37%)
Apr 02, 2014 2.419 2.487 2.414 2.476 5,636,755 +0.05(+2.09%)
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.