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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 30, 2007 3.220 3.330 3.210 3.297 19,424,568 +0.04(+1.37%)
Mar 29, 2007 3.248 3.269 3.196 3.253 10,847,149 +0.09(+2.75%)
Mar 28, 2007 3.227 3.240 3.147 3.166 11,788,742 -0.12(-3.56%)
Mar 27, 2007 3.294 3.325 3.270 3.283 11,413,607 -0.01(-0.35%)
Mar 26, 2007 3.299 3.313 3.233 3.294 18,829,528 +0.01(+0.38%)
Mar 23, 2007 3.165 3.284 3.152 3.282 14,904,598 +0.14(+4.56%)
Mar 22, 2007 3.194 3.194 3.134 3.139 17,953,856 -0.06(-1.76%)
Mar 21, 2007 3.002 3.204 2.993 3.195 24,131,990 +0.20(+6.76%)
Mar 20, 2007 2.956 2.993 2.936 2.993 9,294,587 +0.04(+1.30%)
Mar 19, 2007 2.948 2.956 2.899 2.954 8,594,310 +0.07(+2.57%)
Mar 16, 2007 2.954 2.972 2.851 2.880 12,372,428 -0.03(-0.93%)
Mar 15, 2007 2.851 2.944 2.829 2.907 15,552,907 +0.06(+1.97%)
Mar 14, 2007 2.732 2.853 2.695 2.851 24,624,028 +0.14(+5.14%)
Mar 13, 2007 2.874 2.856 2.709 2.712 19,576,576 -0.16(-5.65%)
Mar 12, 2007 2.791 2.884 2.782 2.874 20,152,130 +0.06(+2.16%)
Mar 09, 2007 2.782 2.813 2.742 2.813 16,875,508 +0.10(+3.72%)
Mar 08, 2007 2.725 2.761 2.696 2.712 10,774,393 +0.06(+2.23%)
Mar 07, 2007 2.670 2.704 2.635 2.653 12,898,610 -0.01(-0.43%)
Mar 06, 2007 2.597 2.676 2.583 2.665 14,356,330 +0.16(+6.36%)
Mar 05, 2007 2.498 2.566 2.465 2.505 14,345,936 -0.06(-2.46%)
Mar 02, 2007 2.672 2.692 2.552 2.568 13,101,288 -0.10(-3.58%)
Mar 01, 2007 2.525 2.693 2.490 2.664 19,446,304 -0.03(-1.17%)
Feb 28, 2007 2.658 2.712 2.619 2.695 23,487,216 +0.09(+3.43%)
Feb 27, 2007 2.712 2.736 2.545 2.606 29,909,236 -0.30(-10.38%)
Feb 26, 2007 2.933 2.949 2.880 2.908 7,578,518 +0.00(+0.00%)
Feb 23, 2007 2.917 2.926 2.849 2.908 11,799,474 -0.03(-0.87%)
Feb 22, 2007 2.982 3.013 2.903 2.933 10,180,651 -0.02(-0.70%)
Feb 21, 2007 2.919 2.970 2.916 2.954 9,155,571 +0.00(+0.13%)
Feb 20, 2007 2.919 2.960 2.896 2.950 6,850,762 +0.01(+0.39%)
Feb 16, 2007 2.929 2.953 2.880 2.939 14,391,408 +0.04(+1.38%)
Feb 15, 2007 2.869 2.925 2.852 2.899 12,750,499 +0.07(+2.36%)
Feb 14, 2007 2.801 2.881 2.783 2.832 20,905,402 +0.10(+3.60%)
Feb 13, 2007 2.669 2.768 2.666 2.733 20,054,662 +0.11(+4.14%)
Feb 12, 2007 2.678 2.679 2.592 2.625 14,175,726 -0.06(-2.38%)
Feb 09, 2007 2.730 2.761 2.673 2.689 13,146,760 -0.02(-0.57%)
Feb 08, 2007 2.646 2.722 2.617 2.704 14,021,132 +0.00(+0.06%)
Feb 07, 2007 2.816 2.824 2.686 2.702 20,196,302 -0.08(-2.93%)
Feb 06, 2007 2.734 2.819 2.694 2.784 24,243,358 +0.09(+3.43%)
Feb 05, 2007 2.696 2.723 2.649 2.692 25,254,148 +0.08(+3.06%)
Feb 02, 2007 2.615 2.624 2.558 2.612 17,531,612 +0.02(+0.86%)
Feb 01, 2007 2.568 2.597 2.555 2.589 20,686,106 +0.10(+3.99%)
Jan 31, 2007 2.465 2.508 2.438 2.490 37,343,348 +0.16(+6.84%)
Jan 30, 2007 2.341 2.359 2.316 2.331 18,811,340 +0.06(+2.47%)
Jan 29, 2007 2.271 2.298 2.255 2.274 14,512,235 +0.03(+1.37%)
Jan 26, 2007 2.280 2.286 2.224 2.244 11,347,347 -0.01(-0.44%)
Jan 25, 2007 2.290 2.290 2.232 2.254 6,347,966 -0.02(-0.71%)
Jan 24, 2007 2.245 2.290 2.213 2.270 12,228,215 +0.06(+2.61%)
Jan 23, 2007 2.208 2.232 2.186 2.212 15,354,127 +0.02(+0.77%)
Jan 22, 2007 2.223 2.228 2.175 2.195 4,805,797 +0.01(+0.56%)
Jan 19, 2007 2.164 2.213 2.155 2.183 6,978,085 +0.01(+0.25%)
Jan 18, 2007 2.228 2.228 2.155 2.177 7,304,188 -0.00(-0.18%)
Jan 17, 2007 2.172 2.197 2.157 2.181 5,684,067 -0.01(-0.32%)
Jan 16, 2007 2.117 2.192 2.117 2.188 9,354,350 -0.02(-1.04%)
Jan 12, 2007 2.221 2.235 2.199 2.211 7,059,936 +0.02(+0.88%)
Jan 11, 2007 2.194 2.244 2.170 2.192 9,566,123 +0.02(+0.81%)
Jan 10, 2007 2.127 2.203 2.121 2.174 11,169,354 -0.02(-0.81%)
Jan 09, 2007 2.197 2.199 2.144 2.192 11,022,543 -0.02(-0.94%)
Jan 08, 2007 2.197 2.217 2.166 2.213 9,494,666 -0.00(-0.03%)
Jan 05, 2007 2.234 2.244 2.158 2.214 17,723,896 -0.05(-2.11%)
Jan 04, 2007 2.269 2.275 2.217 2.261 15,278,772 -0.03(-1.44%)
Jan 03, 2007 2.347 2.350 2.273 2.294 11,837,151 -0.01(-0.57%)
Dec 29, 2006 2.348 2.356 2.308 2.308 7,323,677 -0.04(-1.51%)
Dec 28, 2006 2.361 2.364 2.316 2.343 4,427,726 -0.00(-0.10%)
Dec 27, 2006 2.311 2.353 2.311 2.345 6,635,093 +0.04(+1.87%)
Dec 26, 2006 2.313 2.320 2.288 2.302 2,251,540 -0.01(-0.33%)
Dec 22, 2006 2.302 2.316 2.261 2.310 4,968,199 +0.01(+0.44%)
Dec 21, 2006 2.303 2.306 2.257 2.300 7,532,850 -0.00(-0.20%)
Dec 20, 2006 2.313 2.340 2.290 2.304 5,085,129 -0.01(-0.43%)
Dec 19, 2006 2.262 2.323 2.253 2.314 7,310,685 +0.04(+1.73%)
Dec 18, 2006 2.294 2.313 2.265 2.275 9,933,801 +0.01(+0.58%)
Dec 15, 2006 2.286 2.301 2.251 2.262 6,502,573 +0.01(+0.51%)
Dec 14, 2006 2.268 2.277 2.243 2.251 6,201,155 +0.01(+0.31%)
Dec 13, 2006 2.264 2.271 2.218 2.244 10,268,998 +0.03(+1.36%)
Dec 12, 2006 2.260 2.262 2.198 2.214 18,408,582 -0.07(-3.10%)
Dec 11, 2006 2.301 2.318 2.271 2.284 11,469,473 -0.04(-1.59%)
Dec 08, 2006 2.317 2.337 2.294 2.321 7,545,842 -0.01(-0.30%)
Dec 07, 2006 2.351 2.363 2.304 2.328 11,343,449 -0.02(-0.88%)
Dec 06, 2006 2.327 2.376 2.311 2.349 7,087,219 +0.02(+0.69%)
Dec 05, 2006 2.331 2.355 2.321 2.333 5,906,233 +0.01(+0.43%)
Dec 04, 2006 2.257 2.326 2.256 2.323 9,395,925 +0.05(+2.34%)
Dec 01, 2006 2.240 2.305 2.231 2.270 10,111,793 -0.03(-1.11%)
Nov 30, 2006 2.274 2.322 2.256 2.295 10,566,518 +0.02(+0.81%)
Nov 29, 2006 2.254 2.288 2.242 2.277 13,218,217 +0.05(+2.04%)
Nov 28, 2006 2.204 2.245 2.194 2.231 12,028,136 +0.00(+0.07%)
Nov 27, 2006 2.271 2.274 2.194 2.230 11,190,142 -0.05(-2.29%)
Nov 24, 2006 2.234 2.290 2.225 2.282 5,869,855 +0.02(+0.85%)
Nov 22, 2006 2.267 2.287 2.232 2.263 13,037,626 +0.00(+0.00%)
Nov 21, 2006 2.285 2.288 2.234 2.263 29,134,904 -0.07(-3.16%)
Nov 20, 2006 2.325 2.368 2.318 2.337 9,749,312 +0.04(+1.54%)
Nov 17, 2006 2.393 2.428 2.289 2.301 28,595,730 -0.11(-4.47%)
Nov 16, 2006 2.492 2.492 2.401 2.409 7,382,141 -0.06(-2.46%)
Nov 15, 2006 2.455 2.511 2.428 2.470 7,306,787 +0.01(+0.25%)
Nov 14, 2006 2.470 2.509 2.433 2.464 7,799,189 +0.04(+1.85%)
Nov 13, 2006 2.355 2.425 2.351 2.419 8,433,207 -0.00(-0.10%)
Nov 10, 2006 2.432 2.445 2.386 2.421 8,724,231 -0.04(-1.56%)
Nov 09, 2006 2.508 2.560 2.430 2.460 18,663,228 -0.05(-1.90%)
Nov 08, 2006 2.477 2.528 2.463 2.508 8,608,601 -0.03(-1.33%)
Nov 07, 2006 2.573 2.585 2.512 2.542 6,059,540 -0.03(-0.99%)
Nov 06, 2006 2.555 2.598 2.540 2.567 12,968,768 +0.06(+2.21%)
Nov 03, 2006 2.498 2.530 2.492 2.512 8,799,586 +0.05(+2.10%)
Nov 02, 2006 2.473 2.486 2.424 2.460 4,823,986 -0.01(-0.37%)
Nov 01, 2006 2.482 2.529 2.447 2.469 20,426,264 +0.07(+2.92%)
Oct 31, 2006 2.378 2.401 2.371 2.399 6,723,439 +0.02(+0.84%)
Oct 30, 2006 2.383 2.385 2.353 2.379 10,715,928 -0.04(-1.75%)
Oct 27, 2006 2.436 2.458 2.413 2.421 5,878,949 -0.03(-1.22%)
Oct 26, 2006 2.425 2.460 2.425 2.451 6,918,321 +0.02(+0.98%)
Oct 25, 2006 2.402 2.435 2.400 2.428 8,405,923 -0.01(-0.41%)
Oct 24, 2006 2.418 2.452 2.398 2.438 10,311,872 +0.02(+0.83%)
Oct 23, 2006 2.366 2.423 2.354 2.418 7,823,875 +0.04(+1.62%)
Oct 20, 2006 2.378 2.398 2.338 2.379 8,585,215 -0.00(-0.16%)
Oct 19, 2006 2.402 2.418 2.356 2.383 17,874,604 -0.03(-1.34%)
Oct 18, 2006 2.509 2.517 2.407 2.415 13,992,549 -0.06(-2.55%)
Oct 17, 2006 2.439 2.490 2.415 2.478 9,492,067 +0.01(+0.50%)
Oct 16, 2006 2.428 2.478 2.405 2.466 6,097,217 +0.03(+1.20%)
Oct 13, 2006 2.413 2.450 2.405 2.437 6,858,558 +0.03(+1.28%)
Oct 12, 2006 2.347 2.415 2.346 2.406 6,733,833 +0.06(+2.66%)
Oct 11, 2006 2.344 2.348 2.309 2.344 9,987,068 -0.02(-0.88%)
Oct 10, 2006 2.378 2.386 2.347 2.365 9,751,910 +0.02(+1.05%)
Oct 09, 2006 2.262 2.354 2.261 2.340 15,749,088 +0.08(+3.44%)
Oct 06, 2006 2.251 2.273 2.226 2.262 8,743,719 -0.01(-0.37%)
Oct 05, 2006 2.234 2.295 2.221 2.271 16,884,602 +0.07(+3.22%)
Oct 04, 2006 2.193 2.213 2.135 2.200 18,704,804 +0.06(+2.66%)
Oct 03, 2006 2.210 2.216 2.142 2.143 10,243,014 -0.07(-3.03%)
Oct 02, 2006 2.232 2.232 2.197 2.210 8,765,806 +0.02(+0.99%)
Sep 29, 2006 2.183 2.221 2.174 2.188 8,396,829 -0.01(-0.35%)
Sep 28, 2006 2.201 2.214 2.168 2.196 5,542,452 +0.00(+0.04%)
Sep 27, 2006 2.155 2.195 2.131 2.195 21,664,416 +0.07(+3.30%)
Sep 26, 2006 2.040 2.129 2.040 2.125 15,303,458 +0.07(+3.52%)
Sep 25, 2006 2.056 2.056 1.990 2.053 19,410,278 -0.03(-1.37%)
Sep 22, 2006 2.073 2.117 2.035 2.081 12,090,498 +0.01(+0.48%)
Sep 21, 2006 2.106 2.124 2.047 2.071 23,482,018 -0.05(-2.25%)
Sep 20, 2006 2.156 2.184 2.095 2.119 12,579,003 -0.07(-3.10%)
Sep 19, 2006 2.244 2.246 2.163 2.187 15,002,040 -0.09(-4.15%)
Sep 18, 2006 2.238 2.286 2.211 2.281 14,765,582 +0.07(+3.38%)
Sep 15, 2006 2.208 2.221 2.174 2.207 6,110,210 +0.01(+0.24%)
Sep 14, 2006 2.240 2.261 2.187 2.201 5,893,241 -0.04(-1.89%)
Sep 13, 2006 2.212 2.261 2.189 2.244 13,280,579 +0.05(+2.14%)
Sep 12, 2006 2.187 2.207 2.164 2.197 9,484,272 +0.03(+1.49%)
Sep 11, 2006 2.243 2.244 2.151 2.164 16,736,492 -0.12(-5.45%)
Sep 08, 2006 2.309 2.320 2.279 2.289 4,914,931 -0.02(-1.03%)
Sep 07, 2006 2.344 2.354 2.298 2.313 5,438,515 -0.03(-1.31%)
Sep 06, 2006 2.409 2.411 2.341 2.344 6,423,320 -0.08(-3.43%)
Sep 05, 2006 2.438 2.457 2.416 2.427 9,546,634 +0.05(+2.30%)
Sep 01, 2006 2.290 2.383 2.280 2.372 11,583,804 +0.12(+5.12%)
Aug 31, 2006 2.294 2.314 2.247 2.257 7,545,842 -0.04(-1.84%)
Aug 30, 2006 2.304 2.321 2.274 2.299 4,833,081 -0.02(-0.86%)
Aug 29, 2006 2.340 2.354 2.281 2.319 7,127,495 +0.02(+0.74%)
Aug 28, 2006 2.287 2.319 2.262 2.302 3,275,322 +0.02(+0.74%)
Aug 25, 2006 2.305 2.337 2.278 2.285 8,046,040 -0.01(-0.40%)
Aug 24, 2006 2.328 2.328 2.244 2.294 8,958,090 -0.01(-0.50%)
Aug 23, 2006 2.398 2.418 2.301 2.306 15,499,639 -0.11(-4.65%)
Aug 22, 2006 2.421 2.454 2.402 2.418 6,485,683 -0.03(-1.04%)
Aug 21, 2006 2.409 2.455 2.408 2.444 4,924,026 -0.01(-0.56%)
Aug 18, 2006 2.451 2.459 2.421 2.458 5,138,396 +0.02(+0.88%)
Aug 17, 2006 2.451 2.484 2.416 2.436 11,399,315 +0.00(+0.06%)
Aug 16, 2006 2.437 2.459 2.415 2.435 12,805,066 +0.02(+0.67%)
Aug 15, 2006 2.371 2.435 2.354 2.418 9,486,870 +0.09(+3.73%)
Aug 14, 2006 2.399 2.399 2.325 2.331 8,861,948 -0.03(-1.27%)
Aug 11, 2006 2.395 2.415 2.361 2.361 8,648,877 -0.05(-1.98%)
Aug 10, 2006 2.445 2.450 2.383 2.409 23,206,584 -0.05(-1.94%)
Aug 09, 2006 2.535 2.550 2.457 2.457 10,530,140 -0.05(-1.97%)
Aug 08, 2006 2.512 2.547 2.467 2.506 10,089,706 -0.02(-0.94%)
Aug 07, 2006 2.493 2.575 2.493 2.530 7,834,268 +0.04(+1.51%)
Aug 04, 2006 2.519 2.565 2.484 2.492 12,401,010 +0.00(+0.12%)
Aug 03, 2006 2.431 2.519 2.431 2.489 6,373,950 -0.01(-0.22%)
Aug 02, 2006 2.461 2.517 2.448 2.495 8,633,286 +0.07(+2.86%)
Aug 01, 2006 2.444 2.461 2.398 2.425 11,935,891 -0.06(-2.54%)
Jul 31, 2006 2.481 2.515 2.441 2.488 5,205,956 +0.00(+0.19%)
Jul 28, 2006 2.455 2.519 2.446 2.484 8,719,034 +0.06(+2.48%)
Jul 27, 2006 2.443 2.463 2.414 2.424 10,215,730 +0.00(+0.13%)
Jul 26, 2006 2.401 2.458 2.375 2.421 7,263,913 +0.00(+0.16%)
Jul 25, 2006 2.371 2.442 2.340 2.417 9,705,139 +0.05(+2.21%)
Jul 24, 2006 2.369 2.378 2.328 2.365 9,302,382 +0.03(+1.22%)
Jul 21, 2006 2.435 2.435 2.286 2.336 17,232,792 -0.07(-2.88%)
Jul 20, 2006 2.554 2.559 2.400 2.405 11,144,669 -0.12(-4.81%)
Jul 19, 2006 2.378 2.539 2.378 2.527 12,464,672 +0.16(+6.56%)
Jul 18, 2006 2.354 2.385 2.318 2.371 7,641,984 +0.06(+2.67%)
Jul 17, 2006 2.340 2.378 2.309 2.310 11,123,882 -0.05(-1.93%)
Jul 14, 2006 2.338 2.362 2.290 2.355 10,239,116 +0.02(+0.72%)
Jul 13, 2006 2.421 2.421 2.330 2.338 12,447,782 -0.13(-5.09%)
Jul 12, 2006 2.498 2.527 2.452 2.464 8,114,899 -0.04(-1.63%)
Jul 11, 2006 2.448 2.516 2.387 2.505 7,918,717 +0.05(+1.91%)
Jul 10, 2006 2.469 2.502 2.431 2.458 8,469,585 +0.03(+1.20%)
Jul 07, 2006 2.482 2.517 2.411 2.428 8,581,317 -0.05(-2.17%)
Jul 06, 2006 2.534 2.545 2.479 2.482 11,210,929 +0.01(+0.37%)
Jul 05, 2006 2.463 2.512 2.422 2.473 15,020,229 -0.05(-2.07%)
Jul 03, 2006 2.507 2.537 2.501 2.525 5,743,831 +0.05(+1.89%)
Jun 30, 2006 2.513 2.528 2.460 2.478 10,841,952 +0.03(+1.26%)
Jun 29, 2006 2.336 2.448 2.301 2.448 12,504,948 +0.15(+6.53%)
Jun 28, 2006 2.267 2.328 2.246 2.298 9,136,082 +0.08(+3.50%)
Jun 27, 2006 2.267 2.301 2.208 2.220 8,250,017 -0.02(-0.79%)
Jun 26, 2006 2.260 2.299 2.231 2.237 11,408,410 +0.01(+0.59%)
Jun 23, 2006 2.151 2.242 2.143 2.224 6,103,713 +0.03(+1.51%)
Jun 22, 2006 2.189 2.220 2.153 2.191 7,202,850 -0.00(-0.21%)
Jun 21, 2006 2.063 2.240 2.063 2.196 18,125,354 +0.09(+4.31%)
Jun 20, 2006 2.104 2.136 2.068 2.105 10,339,156 +0.02(+0.77%)
Jun 19, 2006 2.170 2.182 2.067 2.089 8,943,798 -0.06(-2.76%)
Jun 16, 2006 2.097 2.178 2.054 2.148 8,379,939 -0.02(-1.03%)
Jun 15, 2006 2.114 2.188 2.078 2.171 8,676,160 +0.15(+7.63%)
Jun 14, 2006 2.009 2.055 1.894 2.017 26,098,638 +0.03(+1.75%)
Jun 13, 2006 2.017 2.074 1.947 1.982 19,340,120 -0.09(-4.24%)
Jun 12, 2006 2.211 2.233 2.067 2.070 13,732,706 -0.16(-6.99%)
Jun 09, 2006 2.291 2.325 2.204 2.225 15,828,341 -0.00(-0.14%)
Jun 08, 2006 2.143 2.245 2.069 2.228 14,447,275 +0.00(+0.17%)
Jun 07, 2006 2.298 2.353 2.198 2.224 10,802,976 -0.08(-3.51%)
Jun 06, 2006 2.275 2.305 2.232 2.305 13,085,697 +0.01(+0.47%)
Jun 05, 2006 2.425 2.425 2.294 2.294 9,764,903 -0.11(-4.76%)
Jun 02, 2006 2.507 2.509 2.351 2.409 13,837,943 -0.01(-0.54%)
Jun 01, 2006 2.285 2.431 2.284 2.422 18,139,644 +0.14(+6.03%)
May 31, 2006 2.361 2.399 2.268 2.284 14,236,802 -0.00(-0.17%)
May 30, 2006 2.382 2.391 2.275 2.288 17,448,462 -0.18(-7.35%)
May 26, 2006 2.427 2.518 2.395 2.470 29,240,140 +0.17(+7.40%)
May 25, 2006 2.167 2.314 2.140 2.300 18,815,236 +0.21(+9.93%)
May 24, 2006 2.136 2.174 2.023 2.092 30,804,396 -0.09(-4.26%)
May 23, 2006 2.289 2.336 2.170 2.185 24,223,870 -0.04(-1.66%)
May 22, 2006 2.179 2.282 2.101 2.222 27,726,554 -0.13(-5.65%)
May 19, 2006 2.425 2.444 2.319 2.355 26,593,638 -0.02(-0.65%)
May 18, 2006 2.438 2.463 2.354 2.371 20,849,808 -0.07(-2.69%)
May 17, 2006 2.480 2.530 2.378 2.436 17,907,086 -0.09(-3.56%)
May 16, 2006 2.559 2.589 2.458 2.526 12,851,838 +0.03(+1.08%)
May 15, 2006 2.481 2.578 2.432 2.499 18,176,022 -0.12(-4.50%)
May 12, 2006 2.647 2.688 2.568 2.617 16,115,467 -0.11(-3.95%)
May 11, 2006 2.781 2.832 2.677 2.725 18,212,400 -0.09(-3.15%)
May 10, 2006 2.771 2.813 2.747 2.813 13,250,697 -0.00(-0.14%)
May 09, 2006 2.791 2.856 2.777 2.817 9,651,871 -0.06(-2.09%)
May 08, 2006 2.836 2.886 2.805 2.877 7,285,999 +0.01(+0.38%)
May 05, 2006 2.809 2.904 2.802 2.866 14,387,511 +0.09(+3.27%)
May 04, 2006 2.756 2.784 2.738 2.776 12,764,791 -0.01(-0.22%)
May 03, 2006 2.771 2.798 2.745 2.782 11,890,419 -0.02(-0.66%)
May 02, 2006 2.698 2.822 2.680 2.800 13,493,651 +0.11(+4.00%)
May 01, 2006 2.732 2.778 2.686 2.692 5,329,381 -0.02(-0.65%)
Apr 28, 2006 2.635 2.712 2.622 2.710 10,719,826 +0.10(+3.74%)
Apr 27, 2006 2.602 2.644 2.568 2.612 17,742,084 -0.06(-2.25%)
Apr 26, 2006 2.637 2.685 2.632 2.672 20,639,334 +0.05(+1.91%)
Apr 25, 2006 2.671 2.691 2.611 2.622 16,645,547 -0.06(-2.10%)
Apr 24, 2006 2.717 2.717 2.637 2.679 14,902,000 -0.04(-1.42%)
Apr 21, 2006 2.675 2.792 2.675 2.717 11,859,238 +0.01(+0.28%)
Apr 20, 2006 2.756 2.757 2.658 2.709 12,516,641 -0.05(-1.68%)
Apr 19, 2006 2.732 2.772 2.705 2.756 12,280,183 +0.03(+1.10%)
Apr 18, 2006 2.648 2.736 2.640 2.725 9,004,862 +0.10(+3.84%)
Apr 17, 2006 2.585 2.630 2.571 2.625 9,342,658 +0.02(+0.80%)
Apr 13, 2006 2.617 2.640 2.562 2.604 10,226,124 -0.01(-0.50%)
Apr 12, 2006 2.475 2.637 2.456 2.617 14,017,234 +0.17(+6.75%)
Apr 11, 2006 2.478 2.506 2.425 2.451 8,020,056 +0.01(+0.57%)
Apr 10, 2006 2.445 2.474 2.413 2.438 7,362,653 -0.03(-1.34%)
Apr 07, 2006 2.562 2.562 2.439 2.471 11,848,844 -0.09(-3.63%)
Apr 06, 2006 2.512 2.570 2.455 2.564 14,868,220 +0.05(+1.90%)
Apr 05, 2006 2.528 2.538 2.483 2.516 6,700,053 +0.00(+0.18%)
Apr 04, 2006 2.562 2.575 2.496 2.512 13,775,580 -0.01(-0.21%)
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.