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 -0.070 (-2.70%)
Official Closing 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 (%)
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%)
Apr 02, 2007 3.144 3.181 3.114 3.181 11,111,743 +0.05(+1.54%)
Mar 30, 2007 3.059 3.163 3.049 3.132 20,446,976 +0.04(+1.37%)
Mar 29, 2007 3.086 3.105 3.036 3.090 11,418,085 +0.08(+2.75%)
Mar 28, 2007 3.065 3.078 2.990 3.007 12,409,239 -0.11(-3.56%)
Mar 27, 2007 3.130 3.159 3.106 3.119 12,014,359 -0.01(-0.35%)
Mar 26, 2007 3.134 3.148 3.072 3.130 19,820,614 +0.01(+0.38%)
Mar 23, 2007 3.007 3.119 2.994 3.118 15,689,098 +0.14(+4.56%)
Mar 22, 2007 3.035 3.035 2.977 2.982 18,898,852 -0.05(-1.76%)
Mar 21, 2007 2.852 3.044 2.844 3.035 25,402,170 +0.19(+6.76%)
Mar 20, 2007 2.808 2.843 2.790 2.843 9,783,804 +0.04(+1.30%)
Mar 19, 2007 2.801 2.808 2.754 2.806 9,046,669 +0.07(+2.57%)
Mar 16, 2007 2.806 2.823 2.708 2.736 13,023,647 -0.03(-0.93%)
Mar 15, 2007 2.708 2.797 2.688 2.762 16,371,530 +0.05(+1.97%)
Mar 14, 2007 2.596 2.711 2.561 2.708 25,920,108 +0.13(+5.14%)
Mar 13, 2007 2.730 2.713 2.574 2.576 20,606,984 -0.15(-5.65%)
Mar 12, 2007 2.651 2.740 2.643 2.730 21,212,830 +0.06(+2.16%)
Mar 09, 2007 2.643 2.673 2.605 2.673 17,763,746 +0.10(+3.72%)
Mar 08, 2007 2.589 2.623 2.561 2.577 11,341,500 +0.06(+2.23%)
Mar 07, 2007 2.537 2.569 2.503 2.520 13,577,525 -0.01(-0.43%)
Mar 06, 2007 2.467 2.542 2.454 2.531 15,111,971 +0.15(+6.36%)
Mar 05, 2007 2.373 2.438 2.341 2.380 15,101,030 -0.06(-2.46%)
Mar 02, 2007 2.539 2.557 2.425 2.440 13,790,870 -0.09(-3.58%)
Mar 01, 2007 2.398 2.558 2.365 2.531 20,469,856 -0.03(-1.17%)
Feb 28, 2007 2.525 2.576 2.488 2.561 24,723,458 +0.08(+3.43%)
Feb 27, 2007 2.577 2.599 2.417 2.476 31,483,500 -0.29(-10.38%)
Feb 26, 2007 2.786 2.801 2.736 2.763 7,977,411 +0.00(+0.00%)
Feb 23, 2007 2.771 2.780 2.707 2.763 12,420,536 -0.02(-0.87%)
Feb 22, 2007 2.833 2.863 2.758 2.787 10,716,507 -0.02(-0.70%)
Feb 21, 2007 2.773 2.822 2.771 2.806 9,637,471 +0.00(+0.13%)
Feb 20, 2007 2.773 2.812 2.752 2.803 7,211,350 +0.01(+0.39%)
Feb 16, 2007 2.782 2.805 2.736 2.792 15,148,896 +0.04(+1.38%)
Feb 15, 2007 2.725 2.779 2.709 2.754 13,421,618 +0.06(+2.36%)
Feb 14, 2007 2.661 2.737 2.644 2.690 22,005,752 +0.09(+3.60%)
Feb 13, 2007 2.536 2.629 2.533 2.597 21,110,234 +0.10(+4.13%)
Feb 12, 2007 2.544 2.545 2.462 2.493 14,921,861 -0.06(-2.38%)
Feb 09, 2007 2.594 2.623 2.539 2.554 13,838,736 -0.01(-0.57%)
Feb 08, 2007 2.514 2.586 2.486 2.569 14,759,130 +0.00(+0.06%)
Feb 07, 2007 2.675 2.683 2.552 2.567 21,259,330 -0.08(-2.93%)
Feb 06, 2007 2.597 2.678 2.559 2.645 25,519,400 +0.09(+3.43%)
Feb 05, 2007 2.561 2.587 2.517 2.557 26,583,392 +0.08(+3.07%)
Feb 02, 2007 2.484 2.493 2.431 2.481 18,454,384 +0.02(+0.86%)
Feb 01, 2007 2.439 2.467 2.428 2.460 21,774,914 +0.09(+3.99%)
Jan 31, 2007 2.342 2.383 2.316 2.365 39,308,904 +0.15(+6.84%)
Jan 30, 2007 2.224 2.241 2.200 2.214 19,801,468 +0.05(+2.47%)
Jan 29, 2007 2.157 2.183 2.142 2.161 15,276,083 +0.03(+1.37%)
Jan 26, 2007 2.166 2.172 2.113 2.131 11,944,611 -0.01(-0.44%)
Jan 25, 2007 2.175 2.175 2.120 2.141 6,682,089 -0.02(-0.71%)
Jan 24, 2007 2.133 2.175 2.102 2.156 12,871,843 +0.05(+2.61%)
Jan 23, 2007 2.098 2.120 2.077 2.101 16,162,287 +0.02(+0.77%)
Jan 22, 2007 2.112 2.117 2.066 2.085 5,058,749 +0.01(+0.56%)
Jan 19, 2007 2.056 2.102 2.047 2.074 7,345,375 +0.01(+0.25%)
Jan 18, 2007 2.116 2.117 2.047 2.069 7,688,642 -0.00(-0.18%)
Jan 17, 2007 2.063 2.088 2.049 2.072 5,983,246 -0.01(-0.32%)
Jan 16, 2007 2.011 2.082 2.011 2.079 9,846,714 -0.02(-1.04%)
Jan 12, 2007 2.110 2.123 2.089 2.101 7,431,534 +0.02(+0.88%)
Jan 11, 2007 2.085 2.132 2.061 2.082 10,069,633 +0.02(+0.81%)
Jan 10, 2007 2.020 2.093 2.015 2.066 11,757,250 -0.02(-0.81%)
Jan 09, 2007 2.087 2.089 2.036 2.082 11,602,711 -0.02(-0.94%)
Jan 08, 2007 2.088 2.106 2.058 2.102 9,994,415 -0.00(-0.04%)
Jan 05, 2007 2.122 2.131 2.050 2.103 18,656,788 -0.05(-2.11%)
Jan 04, 2007 2.156 2.161 2.107 2.148 16,082,966 -0.03(-1.44%)
Jan 03, 2007 2.229 2.232 2.159 2.180 12,460,196 -0.01(-0.57%)
Dec 29, 2006 2.231 2.238 2.192 2.192 7,709,156 -0.03(-1.51%)
Dec 28, 2006 2.243 2.246 2.200 2.226 4,660,778 -0.00(-0.10%)
Dec 27, 2006 2.195 2.235 2.195 2.228 6,984,329 +0.04(+1.87%)
Dec 26, 2006 2.197 2.204 2.174 2.187 2,370,049 -0.01(-0.33%)
Dec 22, 2006 2.187 2.200 2.148 2.194 5,229,699 +0.01(+0.44%)
Dec 21, 2006 2.188 2.191 2.144 2.185 7,929,340 -0.00(-0.20%)
Dec 20, 2006 2.197 2.223 2.175 2.189 5,352,783 -0.01(-0.43%)
Dec 19, 2006 2.149 2.207 2.140 2.199 7,695,480 +0.04(+1.73%)
Dec 18, 2006 2.179 2.197 2.152 2.161 10,456,663 +0.01(+0.58%)
Dec 15, 2006 2.172 2.186 2.138 2.149 6,844,834 +0.01(+0.51%)
Dec 14, 2006 2.155 2.163 2.131 2.138 6,527,551 +0.01(+0.31%)
Dec 13, 2006 2.150 2.157 2.107 2.131 10,809,504 +0.03(+1.36%)
Dec 12, 2006 2.147 2.149 2.088 2.103 19,377,512 -0.07(-3.10%)
Dec 11, 2006 2.186 2.202 2.157 2.170 12,073,165 -0.04(-1.59%)
Dec 08, 2006 2.201 2.220 2.180 2.205 7,943,016 -0.01(-0.30%)
Dec 07, 2006 2.233 2.245 2.189 2.212 11,940,508 -0.02(-0.88%)
Dec 06, 2006 2.210 2.257 2.195 2.232 7,460,253 +0.02(+0.69%)
Dec 05, 2006 2.215 2.237 2.205 2.216 6,217,106 +0.01(+0.43%)
Dec 04, 2006 2.144 2.210 2.143 2.207 9,890,477 +0.05(+2.34%)
Dec 01, 2006 2.128 2.190 2.119 2.156 10,644,024 -0.02(-1.11%)
Nov 30, 2006 2.161 2.206 2.143 2.180 11,122,684 +0.02(+0.81%)
Nov 29, 2006 2.141 2.173 2.130 2.163 13,913,954 +0.04(+2.04%)
Nov 28, 2006 2.093 2.133 2.084 2.120 12,661,233 +0.00(+0.07%)
Nov 27, 2006 2.158 2.161 2.084 2.118 11,779,132 -0.05(-2.29%)
Nov 24, 2006 2.123 2.175 2.114 2.168 6,178,813 +0.02(+0.85%)
Nov 22, 2006 2.153 2.172 2.120 2.150 13,723,858 +0.00(+0.00%)
Nov 21, 2006 2.171 2.174 2.122 2.150 30,668,412 -0.07(-3.16%)
Nov 20, 2006 2.209 2.250 2.202 2.220 10,262,464 +0.03(+1.54%)
Nov 17, 2006 2.273 2.307 2.175 2.186 30,100,858 -0.10(-4.47%)
Nov 16, 2006 2.368 2.368 2.281 2.289 7,770,698 -0.06(-2.46%)
Nov 15, 2006 2.333 2.385 2.306 2.346 7,691,377 +0.01(+0.25%)
Nov 14, 2006 2.346 2.384 2.311 2.341 8,209,698 +0.04(+1.85%)
Nov 13, 2006 2.237 2.304 2.233 2.298 8,877,086 -0.00(-0.10%)
Nov 10, 2006 2.311 2.322 2.267 2.300 9,183,428 -0.04(-1.56%)
Nov 09, 2006 2.382 2.432 2.308 2.337 19,645,562 -0.05(-1.90%)
Nov 08, 2006 2.353 2.401 2.340 2.382 9,061,712 -0.03(-1.33%)
Nov 07, 2006 2.444 2.455 2.386 2.414 6,378,482 -0.02(-0.99%)
Nov 06, 2006 2.427 2.468 2.413 2.439 13,651,375 +0.05(+2.21%)
Nov 03, 2006 2.373 2.403 2.368 2.386 9,262,749 +0.05(+2.10%)
Nov 02, 2006 2.349 2.362 2.303 2.337 5,077,895 -0.01(-0.37%)
Nov 01, 2006 2.358 2.403 2.325 2.346 21,501,394 +0.07(+2.92%)
Oct 31, 2006 2.259 2.281 2.253 2.279 7,077,325 +0.02(+0.84%)
Oct 30, 2006 2.264 2.266 2.235 2.260 11,279,958 -0.04(-1.75%)
Oct 27, 2006 2.314 2.335 2.292 2.300 6,188,386 -0.03(-1.22%)
Oct 26, 2006 2.303 2.337 2.303 2.329 7,282,465 +0.02(+0.98%)
Oct 25, 2006 2.282 2.314 2.280 2.306 8,848,367 -0.01(-0.41%)
Oct 24, 2006 2.297 2.330 2.278 2.316 10,854,635 +0.02(+0.83%)
Oct 23, 2006 2.248 2.302 2.237 2.297 8,235,682 +0.04(+1.62%)
Oct 20, 2006 2.259 2.278 2.221 2.260 9,037,095 -0.00(-0.16%)
Oct 19, 2006 2.282 2.297 2.238 2.264 18,815,430 -0.03(-1.34%)
Oct 18, 2006 2.384 2.391 2.286 2.295 14,729,043 -0.06(-2.55%)
Oct 17, 2006 2.317 2.365 2.295 2.354 9,991,680 +0.01(+0.50%)
Oct 16, 2006 2.306 2.354 2.285 2.343 6,418,143 +0.03(+1.20%)
Oct 13, 2006 2.292 2.327 2.285 2.315 7,219,556 +0.03(+1.28%)
Oct 12, 2006 2.229 2.294 2.229 2.286 7,088,266 +0.06(+2.66%)
Oct 11, 2006 2.227 2.231 2.194 2.227 10,512,735 -0.02(-0.88%)
Oct 10, 2006 2.259 2.267 2.229 2.246 10,265,199 +0.02(+1.05%)
Oct 09, 2006 2.149 2.236 2.148 2.223 16,578,037 +0.07(+3.44%)
Oct 06, 2006 2.139 2.159 2.115 2.149 9,203,942 -0.01(-0.37%)
Oct 05, 2006 2.123 2.180 2.110 2.157 17,773,318 +0.07(+3.22%)
Oct 04, 2006 2.083 2.102 2.028 2.090 19,689,326 +0.05(+2.66%)
Oct 03, 2006 2.099 2.105 2.035 2.036 10,782,152 -0.06(-3.03%)
Oct 02, 2006 2.120 2.120 2.087 2.099 9,227,192 +0.02(+0.98%)
Sep 29, 2006 2.074 2.110 2.066 2.079 8,838,793 -0.01(-0.35%)
Sep 28, 2006 2.091 2.104 2.060 2.086 5,834,178 +0.00(+0.04%)
Sep 27, 2006 2.047 2.085 2.025 2.085 22,804,716 +0.07(+3.30%)
Sep 26, 2006 1.938 2.023 1.938 2.019 16,108,951 +0.07(+3.52%)
Sep 25, 2006 1.953 1.953 1.890 1.950 20,431,932 -0.03(-1.37%)
Sep 22, 2006 1.969 2.011 1.933 1.977 12,726,878 +0.01(+0.48%)
Sep 21, 2006 2.001 2.018 1.945 1.968 24,717,988 -0.05(-2.25%)
Sep 20, 2006 2.048 2.075 1.990 2.013 13,241,095 -0.06(-3.10%)
Sep 19, 2006 2.132 2.134 2.055 2.077 15,791,668 -0.09(-4.15%)
Sep 18, 2006 2.126 2.172 2.100 2.167 15,542,765 +0.07(+3.38%)
Sep 15, 2006 2.098 2.110 2.066 2.096 6,431,819 +0.01(+0.24%)
Sep 14, 2006 2.128 2.148 2.077 2.091 6,203,430 -0.04(-1.89%)
Sep 13, 2006 2.101 2.148 2.080 2.131 13,979,599 +0.04(+2.14%)
Sep 12, 2006 2.078 2.096 2.056 2.087 9,983,474 +0.03(+1.49%)
Sep 11, 2006 2.131 2.131 2.043 2.056 17,617,412 -0.12(-5.45%)
Sep 08, 2006 2.194 2.204 2.165 2.175 5,173,627 -0.02(-1.03%)
Sep 07, 2006 2.227 2.236 2.183 2.197 5,724,770 -0.03(-1.31%)
Sep 06, 2006 2.289 2.290 2.224 2.227 6,761,410 -0.08(-3.43%)
Sep 05, 2006 2.316 2.334 2.295 2.305 10,049,119 +0.05(+2.30%)
Sep 01, 2006 2.175 2.264 2.166 2.254 12,193,514 +0.11(+5.12%)
Aug 31, 2006 2.180 2.198 2.134 2.144 7,943,016 -0.04(-1.84%)
Aug 30, 2006 2.189 2.205 2.160 2.184 5,087,469 -0.02(-0.86%)
Aug 29, 2006 2.223 2.237 2.167 2.203 7,502,649 +0.02(+0.74%)
Aug 28, 2006 2.172 2.203 2.149 2.187 3,447,717 +0.02(+0.74%)
Aug 25, 2006 2.190 2.220 2.164 2.171 8,469,542 -0.01(-0.40%)
Aug 24, 2006 2.211 2.212 2.131 2.180 9,429,596 -0.01(-0.50%)
Aug 23, 2006 2.278 2.297 2.186 2.191 16,315,458 -0.11(-4.65%)
Aug 22, 2006 2.300 2.331 2.282 2.297 6,827,055 -0.02(-1.04%)
Aug 21, 2006 2.289 2.332 2.288 2.322 5,183,201 -0.01(-0.56%)
Aug 18, 2006 2.328 2.336 2.300 2.335 5,408,854 +0.02(+0.88%)
Aug 17, 2006 2.329 2.360 2.295 2.314 11,999,315 +0.00(+0.06%)
Aug 16, 2006 2.315 2.336 2.294 2.313 13,479,057 +0.02(+0.67%)
Aug 15, 2006 2.253 2.314 2.236 2.297 9,986,209 +0.08(+3.73%)
Aug 14, 2006 2.279 2.279 2.209 2.215 9,328,394 -0.03(-1.27%)
Aug 11, 2006 2.276 2.294 2.243 2.243 9,104,108 -0.05(-1.98%)
Aug 10, 2006 2.322 2.327 2.264 2.289 24,428,056 -0.05(-1.94%)
Aug 09, 2006 2.408 2.422 2.334 2.334 11,084,391 -0.05(-1.97%)
Aug 08, 2006 2.387 2.420 2.344 2.381 10,620,775 -0.02(-0.94%)
Aug 07, 2006 2.368 2.446 2.368 2.403 8,246,623 +0.04(+1.51%)
Aug 04, 2006 2.393 2.436 2.360 2.368 13,053,734 +0.00(+0.12%)
Aug 03, 2006 2.310 2.393 2.309 2.365 6,709,441 -0.01(-0.22%)
Aug 02, 2006 2.338 2.391 2.325 2.370 9,087,696 +0.07(+2.86%)
Aug 01, 2006 2.322 2.338 2.278 2.304 12,564,134 -0.06(-2.54%)
Jul 31, 2006 2.357 2.390 2.319 2.364 5,479,970 +0.00(+0.19%)
Jul 28, 2006 2.333 2.393 2.324 2.360 9,177,958 +0.06(+2.48%)
Jul 27, 2006 2.321 2.340 2.293 2.303 10,753,432 +0.00(+0.13%)
Jul 26, 2006 2.281 2.335 2.257 2.300 7,646,247 +0.00(+0.16%)
Jul 25, 2006 2.252 2.320 2.223 2.296 10,215,966 +0.05(+2.21%)
Jul 24, 2006 2.251 2.259 2.211 2.246 9,792,010 +0.03(+1.22%)
Jul 21, 2006 2.314 2.314 2.172 2.219 18,139,836 -0.07(-2.88%)
Jul 20, 2006 2.426 2.431 2.280 2.285 11,731,266 -0.12(-4.81%)
Jul 19, 2006 2.259 2.412 2.259 2.401 13,120,746 +0.15(+6.56%)
Jul 18, 2006 2.236 2.265 2.202 2.253 8,044,218 +0.06(+2.67%)
Jul 17, 2006 2.223 2.259 2.194 2.194 11,709,384 -0.04(-1.93%)
Jul 14, 2006 2.221 2.244 2.175 2.237 10,778,049 +0.02(+0.72%)
Jul 13, 2006 2.300 2.300 2.213 2.221 13,102,968 -0.12(-5.09%)
Jul 12, 2006 2.373 2.401 2.330 2.341 8,542,024 -0.04(-1.63%)
Jul 11, 2006 2.326 2.390 2.267 2.379 8,335,517 +0.04(+1.91%)
Jul 10, 2006 2.346 2.376 2.309 2.335 8,915,379 +0.03(+1.20%)
Jul 07, 2006 2.358 2.391 2.290 2.307 9,032,993 -0.05(-2.17%)
Jul 06, 2006 2.407 2.418 2.355 2.358 11,801,013 +0.01(+0.37%)
Jul 05, 2006 2.340 2.386 2.301 2.349 15,810,814 -0.05(-2.07%)
Jul 03, 2006 2.382 2.410 2.376 2.399 6,046,156 +0.04(+1.89%)
Jun 30, 2006 2.387 2.401 2.337 2.354 11,412,615 +0.03(+1.26%)
Jun 29, 2006 2.219 2.326 2.186 2.325 13,163,142 +0.14(+6.53%)
Jun 28, 2006 2.153 2.212 2.134 2.183 9,616,957 +0.07(+3.50%)
Jun 27, 2006 2.153 2.186 2.098 2.109 8,684,255 -0.02(-0.79%)
Jun 26, 2006 2.147 2.184 2.120 2.126 12,008,888 +0.01(+0.59%)
Jun 23, 2006 2.044 2.130 2.036 2.113 6,424,981 +0.03(+1.51%)
Jun 22, 2006 2.080 2.109 2.045 2.082 7,581,970 -0.00(-0.21%)
Jun 21, 2006 1.960 2.128 1.960 2.086 19,079,376 +0.09(+4.31%)
Jun 20, 2006 1.999 2.029 1.964 2.000 10,883,354 +0.02(+0.77%)
Jun 19, 2006 2.061 2.073 1.963 1.984 9,414,553 -0.06(-2.76%)
Jun 16, 2006 1.993 2.069 1.951 2.041 8,821,015 -0.02(-1.03%)
Jun 15, 2006 2.009 2.079 1.974 2.062 9,132,827 +0.15(+7.63%)
Jun 14, 2006 1.908 1.952 1.800 1.916 27,472,332 +0.03(+1.75%)
Jun 13, 2006 1.917 1.971 1.849 1.883 20,358,082 -0.08(-4.24%)
Jun 12, 2006 2.100 2.121 1.963 1.966 14,455,523 -0.15(-6.99%)
Jun 09, 2006 2.176 2.209 2.094 2.114 16,661,461 -0.00(-0.14%)
Jun 08, 2006 2.036 2.133 1.965 2.117 15,207,703 +0.00(+0.17%)
Jun 07, 2006 2.183 2.235 2.088 2.113 11,371,587 -0.08(-3.51%)
Jun 06, 2006 2.161 2.190 2.120 2.190 13,774,459 +0.01(+0.47%)
Jun 05, 2006 2.303 2.303 2.179 2.180 10,278,875 -0.11(-4.76%)
Jun 02, 2006 2.382 2.384 2.234 2.289 14,566,299 -0.01(-0.54%)
Jun 01, 2006 2.171 2.310 2.170 2.301 19,094,420 +0.13(+6.03%)
May 31, 2006 2.243 2.279 2.155 2.170 14,986,152 -0.00(-0.17%)
May 30, 2006 2.263 2.271 2.161 2.174 18,366,856 -0.17(-7.35%)
May 26, 2006 2.305 2.392 2.275 2.346 30,779,186 +0.16(+7.40%)
May 25, 2006 2.058 2.199 2.033 2.185 19,805,572 +0.20(+9.93%)
May 24, 2006 2.029 2.065 1.922 1.987 32,425,776 -0.09(-4.26%)
May 23, 2006 2.175 2.219 2.061 2.076 25,498,886 -0.04(-1.66%)
May 22, 2006 2.070 2.168 1.996 2.111 29,185,934 -0.13(-5.65%)
May 19, 2006 2.303 2.322 2.203 2.237 27,993,388 -0.01(-0.65%)
May 18, 2006 2.316 2.340 2.236 2.252 21,947,232 -0.06(-2.69%)
May 17, 2006 2.356 2.403 2.259 2.314 18,849,620 -0.09(-3.57%)
May 16, 2006 2.431 2.460 2.335 2.400 13,528,291 +0.03(+1.08%)
May 15, 2006 2.357 2.449 2.311 2.374 19,132,712 -0.11(-4.50%)
May 12, 2006 2.515 2.553 2.439 2.486 16,963,700 -0.10(-3.95%)
May 11, 2006 2.642 2.691 2.543 2.588 19,171,006 -0.08(-3.15%)
May 10, 2006 2.632 2.673 2.610 2.673 13,948,144 -0.00(-0.14%)
May 09, 2006 2.651 2.713 2.638 2.676 10,159,894 -0.06(-2.09%)
May 08, 2006 2.695 2.742 2.665 2.733 7,669,496 +0.01(+0.38%)
May 05, 2006 2.669 2.759 2.662 2.723 15,144,793 +0.09(+3.27%)
May 04, 2006 2.618 2.645 2.601 2.637 13,436,662 -0.01(-0.22%)
May 03, 2006 2.632 2.658 2.607 2.643 12,516,268 -0.02(-0.66%)
May 02, 2006 2.563 2.681 2.546 2.660 14,203,885 +0.10(+4.00%)
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.