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, 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%)
Apr 01, 2014 2.464 2.476 2.380 2.425 5,166,753 -0.03(-1.38%)
Mar 31, 2014 2.481 2.509 2.447 2.459 5,299,177 -0.03(-1.13%)
Mar 28, 2014 2.495 2.583 2.459 2.487 8,650,282 +0.01(+0.23%)
Mar 27, 2014 2.436 2.526 2.425 2.481 12,339,072 +0.11(+4.76%)
Mar 26, 2014 2.464 2.484 2.357 2.368 8,080,166 -0.05(-1.87%)
Mar 25, 2014 2.414 2.464 2.408 2.414 8,857,217 +0.04(+1.66%)
Mar 24, 2014 2.380 2.397 2.335 2.374 5,016,022 +0.03(+1.20%)
Mar 21, 2014 2.340 2.402 2.320 2.346 7,793,648 +0.01(+0.24%)
Mar 20, 2014 2.318 2.368 2.273 2.340 6,833,993 +0.00(+0.00%)
Mar 19, 2014 2.380 2.385 2.301 2.340 5,363,832 -0.02(-0.95%)
Mar 18, 2014 2.295 2.385 2.278 2.363 9,594,764 +0.03(+1.45%)
Mar 17, 2014 2.329 2.363 2.312 2.329 9,512,430 +0.02(+0.73%)
Mar 14, 2014 2.227 2.385 2.216 2.312 25,510,322 +0.26(+12.64%)
Mar 13, 2014 2.132 2.143 2.053 2.053 7,875,494 -0.03(-1.36%)
Mar 12, 2014 2.072 2.126 2.047 2.081 7,216,762 +0.00(+0.00%)
Mar 11, 2014 2.199 2.199 2.075 2.081 15,513,854 -0.04(-1.76%)
Mar 10, 2014 2.178 2.178 2.080 2.118 15,622,228 -0.11(-4.90%)
Mar 07, 2014 2.276 2.276 2.189 2.227 9,925,289 -0.10(-4.45%)
Mar 06, 2014 2.342 2.386 2.331 2.331 8,399,817 +0.00(+0.00%)
Mar 05, 2014 2.326 2.358 2.263 2.331 13,123,897 -0.01(-0.23%)
Mar 04, 2014 2.353 2.369 2.265 2.336 11,845,572 +0.07(+2.88%)
Mar 03, 2014 2.380 2.380 2.214 2.271 15,244,983 -0.16(-6.52%)
Feb 28, 2014 2.489 2.500 2.388 2.429 16,160,486 -0.16(-6.32%)
Feb 27, 2014 2.533 2.620 2.517 2.593 8,429,293 +0.11(+4.40%)
Feb 26, 2014 2.525 2.533 2.446 2.484 8,998,610 -0.03(-1.30%)
Feb 25, 2014 2.598 2.609 2.495 2.517 12,169,475 -0.09(-3.56%)
Feb 24, 2014 2.615 2.653 2.579 2.609 6,282,127 -0.02(-0.62%)
Feb 21, 2014 2.631 2.675 2.593 2.626 8,809,354 -0.01(-0.41%)
Feb 20, 2014 2.604 2.686 2.538 2.637 10,451,022 +0.09(+3.43%)
Feb 19, 2014 2.457 2.612 2.457 2.549 13,188,113 +0.08(+3.32%)
Feb 18, 2014 2.560 2.582 2.451 2.467 14,273,468 -0.21(-7.94%)
Feb 14, 2014 2.669 2.680 2.680 2.680 4,006,449 +0.01(+0.20%)
Feb 13, 2014 2.577 2.686 2.574 2.675 5,445,442 +0.04(+1.45%)
Feb 12, 2014 2.691 2.713 2.620 2.637 12,225,004 +0.01(+0.42%)
Feb 11, 2014 2.538 2.680 2.533 2.626 12,853,235 +0.06(+2.34%)
Feb 10, 2014 2.615 2.642 2.533 2.566 8,291,146 -0.13(-4.67%)
Feb 07, 2014 2.653 2.708 2.609 2.691 7,620,731 +0.04(+1.65%)
Feb 06, 2014 2.560 2.675 2.555 2.648 8,762,847 +0.15(+5.90%)
Feb 05, 2014 2.500 2.517 2.457 2.500 8,138,800 -0.02(-0.65%)
Feb 04, 2014 2.451 2.549 2.427 2.517 10,360,625 +0.08(+3.36%)
Feb 03, 2014 2.527 2.530 2.391 2.435 11,097,205 -0.09(-3.67%)
Jan 31, 2014 2.473 2.558 2.457 2.527 10,239,933 -0.06(-2.32%)
Jan 30, 2014 2.626 2.648 2.555 2.588 7,661,603 +0.03(+1.07%)
Jan 29, 2014 2.533 2.604 2.489 2.560 13,866,013 -0.07(-2.70%)
Jan 28, 2014 2.593 2.642 2.577 2.631 9,381,587 +0.04(+1.47%)
Jan 27, 2014 2.697 2.713 2.555 2.593 11,831,897 -0.07(-2.66%)
Jan 24, 2014 2.735 2.735 2.637 2.664 21,545,768 -0.11(-3.94%)
Jan 23, 2014 2.850 2.860 2.746 2.773 20,609,936 -0.10(-3.61%)
Jan 22, 2014 2.866 2.940 2.839 2.877 21,846,294 -0.08(-2.59%)
Jan 21, 2014 3.101 3.101 2.893 2.953 33,374,782 -0.26(-7.99%)
Jan 17, 2014 3.193 3.210 3.210 3.210 8,549,632 +0.03(+0.86%)
Jan 16, 2014 3.183 3.204 3.139 3.183 4,377,002 +0.01(+0.17%)
Jan 15, 2014 3.166 3.215 3.150 3.177 6,185,859 +0.01(+0.34%)
Jan 14, 2014 3.177 3.199 3.133 3.166 8,380,368 +0.01(+0.17%)
Jan 13, 2014 3.254 3.305 3.144 3.161 12,885,685 -0.09(-2.69%)
Jan 10, 2014 3.193 3.259 3.169 3.248 16,969,960 +0.09(+2.76%)
Jan 09, 2014 3.248 3.251 3.134 3.161 14,978,443 -0.09(-2.85%)
Jan 08, 2014 3.237 3.292 3.232 3.254 8,786,972 +0.01(+0.34%)
Jan 07, 2014 3.327 3.335 3.232 3.243 9,049,442 -0.01(-0.34%)
Jan 06, 2014 3.297 3.335 3.254 3.254 8,611,572 -0.06(-1.81%)
Jan 03, 2014 3.297 3.338 3.237 3.314 8,223,818 +0.08(+2.36%)
Jan 02, 2014 3.308 3.325 3.199 3.237 10,605,170 -0.15(-4.35%)
Dec 31, 2013 3.341 3.385 3.385 3.385 2,846,152 +0.03(+0.98%)
Dec 30, 2013 3.379 3.406 3.335 3.352 19,824,678 -0.06(-1.76%)
Dec 27, 2013 3.385 3.423 3.357 3.412 5,940,169 +0.03(+0.97%)
Dec 26, 2013 3.368 3.434 3.346 3.379 10,513,796 +0.01(+0.16%)
Dec 24, 2013 3.363 3.406 3.341 3.374 2,591,486 +0.01(+0.32%)
Dec 23, 2013 3.303 3.379 3.292 3.363 6,779,005 +0.15(+4.58%)
Dec 20, 2013 3.319 3.330 3.193 3.215 10,373,899 -0.09(-2.64%)
Dec 19, 2013 3.254 3.330 3.243 3.303 9,338,573 +0.08(+2.54%)
Dec 18, 2013 3.144 3.270 3.139 3.221 9,725,003 +0.10(+3.33%)
Dec 17, 2013 3.139 3.144 3.095 3.117 6,852,687 +0.04(+1.24%)
Dec 16, 2013 3.057 3.133 3.052 3.079 10,170,092 +0.05(+1.81%)
Dec 13, 2013 3.024 3.035 2.981 3.024 4,371,208 +0.04(+1.47%)
Dec 12, 2013 2.959 3.002 2.926 2.981 6,989,402 +0.00(+0.00%)
Dec 11, 2013 3.057 3.068 2.945 2.981 6,940,811 -0.09(-2.85%)
Dec 10, 2013 3.052 3.101 3.052 3.068 4,076,898 +0.04(+1.26%)
Dec 09, 2013 2.997 3.062 2.981 3.030 7,256,192 +0.07(+2.40%)
Dec 06, 2013 2.953 3.019 2.931 2.959 8,466,530 +0.04(+1.50%)
Dec 05, 2013 2.904 2.986 2.888 2.915 8,959,071 +0.11(+4.09%)
Dec 04, 2013 2.768 2.828 2.757 2.800 8,310,142 +0.04(+1.58%)
Dec 03, 2013 2.811 2.828 2.729 2.757 11,811,397 -0.01(-0.39%)
Dec 02, 2013 2.850 2.871 2.762 2.768 11,420,086 -0.08(-2.87%)
Nov 29, 2013 2.855 2.877 2.836 2.850 6,905,027 -0.01(-0.38%)
Nov 27, 2013 2.863 2.877 2.828 2.860 6,353,868 +0.01(+0.19%)
Nov 26, 2013 2.937 2.948 2.833 2.855 12,229,300 -0.09(-3.15%)
Nov 25, 2013 3.035 3.035 2.948 2.948 7,265,230 -0.09(-3.05%)
Nov 22, 2013 3.052 3.079 3.030 3.041 9,155,151 +0.02(+0.54%)
Nov 21, 2013 2.997 3.046 2.988 3.024 10,275,884 +0.02(+0.68%)
Nov 20, 2013 3.073 3.094 2.993 3.004 7,443,041 -0.04(-1.40%)
Nov 19, 2013 3.137 3.137 3.020 3.046 8,852,820 -0.03(-0.87%)
Nov 18, 2013 3.094 3.126 3.052 3.073 9,913,987 +0.04(+1.40%)
Nov 15, 2013 3.046 3.065 2.967 3.031 10,136,983 +0.01(+0.35%)
Nov 14, 2013 3.057 3.057 2.993 3.020 13,557,391 +0.06(+2.16%)
Nov 13, 2013 2.807 2.980 2.786 2.956 16,154,991 +0.09(+2.96%)
Nov 12, 2013 2.929 2.961 2.866 2.871 9,435,885 -0.13(-4.42%)
Nov 11, 2013 2.993 3.009 2.956 3.004 5,311,232 +0.02(+0.71%)
Nov 08, 2013 2.914 3.025 2.866 2.983 11,189,966 +0.07(+2.37%)
Nov 07, 2013 3.057 3.057 2.898 2.914 17,238,622 -0.13(-4.20%)
Nov 06, 2013 3.025 3.046 2.961 3.041 10,106,896 +0.01(+0.18%)
Nov 05, 2013 2.983 3.049 2.967 3.036 18,254,462 -0.05(-1.55%)
Nov 04, 2013 3.084 3.142 3.052 3.084 14,477,478 +0.04(+1.22%)
Nov 01, 2013 2.945 3.110 2.940 3.046 18,491,672 +0.10(+3.43%)
Oct 31, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
Oct 01, 2013 2.307 2.313 2.241 2.260 19,226,122 -0.01(-0.59%)
Sep 30, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
Sep 03, 2013 1.975 2.036 1.972 2.015 14,278,499 +0.12(+6.16%)
Aug 30, 2013 1.962 1.962 1.887 1.898 13,333,180 -0.04(-2.19%)
Aug 29, 2013 1.972 1.994 1.935 1.941 8,107,708 -0.03(-1.62%)
Aug 28, 2013 1.946 2.026 1.925 1.972 10,552,908 +0.02(+1.09%)
Aug 27, 2013 1.946 1.994 1.941 1.951 12,942,951 -0.04(-2.13%)
Aug 26, 2013 2.015 2.031 1.974 1.994 10,810,232 -0.03(-1.57%)
Aug 23, 2013 2.004 2.026 1.983 2.026 7,575,128 +0.04(+1.87%)
Aug 22, 2013 1.941 2.015 1.919 1.988 16,629,408 +0.09(+4.47%)
Aug 21, 2013 1.919 1.951 1.866 1.903 17,893,470 -0.04(-1.92%)
Aug 20, 2013 1.925 1.978 1.914 1.941 18,588,060 -0.02(-1.08%)
Aug 19, 2013 1.887 2.015 1.882 1.962 34,908,084 +0.10(+5.43%)
Aug 16, 2013 1.797 1.871 1.776 1.861 24,533,730 +0.09(+4.79%)
Aug 15, 2013 1.723 1.821 1.707 1.776 20,779,536 +0.01(+0.54%)
Aug 14, 2013 1.725 1.821 1.720 1.766 24,838,590 +0.04(+2.10%)
Aug 13, 2013 1.751 1.756 1.699 1.730 16,184,329 +0.03(+1.52%)
Aug 12, 2013 1.699 1.766 1.678 1.704 22,269,996 +0.04(+2.17%)
Aug 09, 2013 1.616 1.678 1.611 1.668 13,615,367 +0.08(+4.89%)
Aug 08, 2013 1.559 1.632 1.533 1.590 11,447,479 +0.08(+5.14%)
Aug 07, 2013 1.533 1.574 1.507 1.513 17,155,464 +0.03(+2.10%)
Aug 06, 2013 1.497 1.505 1.461 1.481 10,618,788 -0.01(-0.69%)
Aug 05, 2013 1.481 1.513 1.476 1.492 6,009,740 +0.01(+0.35%)
Aug 02, 2013 1.523 1.559 1.487 1.487 7,444,201 -0.03(-2.05%)
Aug 01, 2013 1.487 1.523 1.471 1.518 8,980,709 +0.02(+1.03%)
Jul 31, 2013 1.549 1.554 1.463 1.502 11,273,976 -0.05(-3.01%)
Jul 30, 2013 1.611 1.616 1.544 1.549 9,157,058 -0.08(-5.08%)
Jul 29, 2013 1.673 1.673 1.601 1.632 13,213,026 +0.03(+1.61%)
Jul 26, 2013 1.580 1.626 1.554 1.606 14,589,223 +0.11(+7.27%)
Jul 25, 2013 1.461 1.513 1.461 1.497 6,397,726 +0.02(+1.40%)
Jul 24, 2013 1.518 1.523 1.450 1.476 9,624,934 -0.06(-3.72%)
Jul 23, 2013 1.549 1.554 1.518 1.533 9,039,881 +0.07(+4.59%)
Jul 22, 2013 1.426 1.487 1.409 1.466 8,624,898 +0.06(+4.04%)
Jul 19, 2013 1.399 1.419 1.383 1.409 8,805,928 -0.01(-0.73%)
Jul 18, 2013 1.393 1.430 1.388 1.419 11,192,481 +0.02(+1.11%)
Jul 17, 2013 1.378 1.430 1.373 1.404 12,594,715 +0.03(+2.26%)
Jul 16, 2013 1.399 1.399 1.347 1.373 10,645,947 -0.05(-3.28%)
Jul 15, 2013 1.352 1.440 1.347 1.419 13,218,733 +0.11(+8.30%)
Jul 12, 2013 1.362 1.367 1.305 1.310 6,651,094 -0.06(-4.53%)
Jul 11, 2013 1.331 1.383 1.316 1.373 12,085,321 +0.10(+8.16%)
Jul 10, 2013 1.300 1.300 1.264 1.269 4,845,413 -0.03(-2.39%)
Jul 09, 2013 1.264 1.321 1.248 1.300 5,943,078 +0.02(+1.62%)
Jul 08, 2013 1.285 1.310 1.264 1.279 7,309,414 +0.00(+0.00%)
Jul 05, 2013 1.316 1.336 1.233 1.279 13,338,773 -0.06(-4.26%)
Jul 03, 2013 1.336 1.352 1.316 1.336 4,634,557 -0.02(-1.15%)
Jul 02, 2013 1.393 1.409 1.336 1.352 12,256,998 -0.08(-5.78%)
Jul 01, 2013 1.424 1.450 1.404 1.435 10,964,359 +0.00(+0.00%)
Jun 28, 2013 1.456 1.492 1.414 1.435 16,633,546 -0.06(-3.82%)
Jun 27, 2013 1.507 1.518 1.481 1.492 8,530,710 -0.01(-0.69%)
Jun 26, 2013 1.528 1.533 1.471 1.502 8,905,279 +0.01(+0.35%)
Jun 25, 2013 1.492 1.507 1.456 1.497 7,450,016 +0.02(+1.05%)
Jun 24, 2013 1.487 1.507 1.448 1.481 8,691,377 -0.05(-3.38%)
Jun 21, 2013 1.554 1.564 1.502 1.533 12,451,964 -0.01(-0.34%)
Jun 20, 2013 1.502 1.575 1.456 1.538 15,721,318 -0.02(-1.00%)
Jun 19, 2013 1.590 1.632 1.528 1.554 13,549,068 -0.04(-2.28%)
Jun 18, 2013 1.564 1.616 1.538 1.590 9,481,752 +0.02(+0.99%)
Jun 17, 2013 1.590 1.602 1.564 1.575 8,431,928 -0.01(-0.33%)
Jun 14, 2013 1.564 1.606 1.544 1.580 18,590,476 +0.01(+0.33%)
Jun 13, 2013 1.445 1.580 1.440 1.575 38,799,652 +0.13(+8.96%)
Jun 12, 2013 1.445 1.471 1.424 1.445 11,094,629 +0.01(+0.72%)
Jun 11, 2013 1.435 1.461 1.409 1.435 16,983,834 -0.07(-4.48%)
Jun 10, 2013 1.513 1.518 1.466 1.502 11,254,280 -0.02(-1.36%)
Jun 07, 2013 1.538 1.559 1.502 1.523 7,238,338 -0.05(-3.29%)
Jun 06, 2013 1.559 1.580 1.533 1.575 10,265,058 -0.02(-0.98%)
Jun 05, 2013 1.647 1.681 1.585 1.590 10,640,748 -0.08(-4.66%)
Jun 04, 2013 1.668 1.678 1.647 1.668 10,355,937 +0.01(+0.31%)
Jun 03, 2013 1.632 1.673 1.621 1.663 10,466,909 +0.03(+1.90%)
May 31, 2013 1.689 1.694 1.611 1.632 18,228,118 -0.08(-4.55%)
May 30, 2013 1.715 1.735 1.683 1.709 5,419,954 +0.01(+0.30%)
May 29, 2013 1.740 1.751 1.683 1.704 15,515,739 -0.07(-3.80%)
May 28, 2013 1.797 1.808 1.761 1.772 12,674,557 -0.03(-1.44%)
May 24, 2013 1.772 1.816 1.756 1.797 12,908,846 +0.01(+0.29%)
May 23, 2013 1.751 1.803 1.740 1.792 8,801,623 +0.00(+0.00%)
May 22, 2013 1.818 1.896 1.772 1.792 14,390,175 -0.01(-0.29%)
May 21, 2013 1.761 1.828 1.751 1.797 10,708,259 +0.05(+2.66%)
May 20, 2013 1.720 1.777 1.702 1.751 13,313,189 +0.04(+2.11%)
May 17, 2013 1.730 1.761 1.709 1.715 7,194,088 -0.02(-0.90%)
May 16, 2013 1.720 1.772 1.683 1.730 11,420,202 -0.03(-1.76%)
May 15, 2013 1.777 1.818 1.730 1.761 11,054,896 -0.09(-4.76%)
May 13, 2013 1.878 1.885 1.841 1.849 10,371,833 -0.04(-2.19%)
May 10, 2013 1.942 1.953 1.880 1.891 11,809,379 -0.08(-3.95%)
May 09, 2013 1.994 2.020 1.937 1.968 12,168,582 -0.03(-1.30%)
May 08, 2013 2.015 2.020 1.974 1.994 11,939,047 -0.01(-0.26%)
May 07, 2013 1.958 2.046 1.958 1.999 8,459,762 +0.01(+0.52%)
May 06, 2013 1.999 2.005 1.968 1.989 8,084,132 -0.03(-1.29%)
May 03, 2013 2.041 2.030 1.989 2.015 9,363,683 +0.00(+0.00%)
May 02, 2013 2.046 2.051 1.989 2.015 7,251,983 -0.04(-2.02%)
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.