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 -0.040 (-1.47%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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, 2013 2.118 2.184 2.086 2.184 10,662,127 +0.04(+1.78%)
Apr 29, 2013 2.135 2.173 2.094 2.146 8,619,687 +0.02(+1.03%)
Apr 26, 2013 2.151 2.157 2.110 2.124 7,483,757 -0.03(-1.52%)
Apr 25, 2013 2.107 2.195 2.102 2.157 15,941,490 -0.04(-1.74%)
Apr 24, 2013 2.162 2.195 2.146 2.195 7,684,273 +0.05(+2.29%)
Apr 23, 2013 2.118 2.173 2.097 2.146 8,929,828 +0.03(+1.55%)
Apr 22, 2013 2.107 2.129 2.053 2.113 7,272,031 -0.03(-1.28%)
Apr 19, 2013 2.151 2.162 2.086 2.140 7,358,479 +0.02(+1.03%)
Apr 18, 2013 2.102 2.151 2.069 2.118 9,312,536 +0.03(+1.57%)
Apr 17, 2013 2.097 2.107 2.058 2.086 11,021,582 -0.03(-1.29%)
Apr 16, 2013 2.097 2.148 2.064 2.113 17,950,012 -0.04(-1.78%)
Apr 15, 2013 2.189 2.195 2.129 2.151 10,475,839 -0.11(-5.06%)
Apr 12, 2013 2.249 2.310 2.217 2.266 10,970,292 +0.00(+0.00%)
Apr 11, 2013 2.310 2.315 2.239 2.266 10,842,219 -0.05(-2.35%)
Apr 10, 2013 2.364 2.391 2.304 2.320 11,034,457 -0.05(-2.26%)
Apr 09, 2013 2.374 2.444 2.344 2.374 11,607,602 +0.03(+1.39%)
Apr 08, 2013 2.336 2.347 2.287 2.342 8,571,188 -0.04(-1.81%)
Apr 05, 2013 2.298 2.396 2.271 2.385 13,171,607 -0.01(-0.45%)
Apr 04, 2013 2.417 2.447 2.379 2.396 8,423,311 -0.03(-1.34%)
Apr 03, 2013 2.433 2.455 2.396 2.428 10,337,931 -0.02(-0.88%)
Apr 02, 2013 2.607 2.607 2.433 2.450 22,745,664 -0.05(-2.16%)
Apr 01, 2013 2.460 2.596 2.460 2.504 13,173,943 +0.08(+3.35%)
Mar 28, 2013 2.444 2.444 2.390 2.423 9,653,084 -0.02(-0.88%)
Mar 27, 2013 2.406 2.468 2.358 2.444 11,799,600 +0.01(+0.22%)
Mar 26, 2013 2.460 2.488 2.417 2.439 14,138,145 +0.01(+0.45%)
Mar 25, 2013 2.477 2.493 2.412 2.428 10,480,105 -0.04(-1.53%)
Mar 22, 2013 2.460 2.509 2.450 2.466 10,227,253 -0.01(-0.22%)
Mar 21, 2013 2.498 2.501 2.444 2.471 16,125,833 -0.09(-3.38%)
Mar 20, 2013 2.520 2.569 2.509 2.558 9,528,796 +0.02(+0.85%)
Mar 19, 2013 2.636 2.639 2.504 2.536 16,026,781 -0.12(-4.48%)
Mar 18, 2013 2.644 2.693 2.628 2.655 6,613,278 -0.02(-0.81%)
Mar 15, 2013 2.796 2.807 2.661 2.677 13,765,992 -0.09(-3.13%)
Mar 14, 2013 2.785 2.801 2.709 2.763 7,528,317 -0.03(-0.97%)
Mar 13, 2013 2.877 2.882 2.758 2.790 14,468,551 -0.08(-2.83%)
Mar 12, 2013 2.888 2.926 2.847 2.871 14,181,061 +0.03(+0.95%)
Mar 11, 2013 2.888 2.899 2.844 2.844 8,619,766 -0.10(-3.31%)
Mar 08, 2013 2.888 2.953 2.866 2.942 7,249,352 +0.05(+1.87%)
Mar 07, 2013 2.963 2.980 2.888 2.888 14,198,461 +0.02(+0.56%)
Mar 06, 2013 2.763 2.904 2.750 2.871 12,564,185 +0.19(+7.06%)
Mar 05, 2013 2.715 2.753 2.677 2.682 10,137,283 +0.02(+0.81%)
Mar 04, 2013 2.607 2.671 2.593 2.661 7,352,002 -0.02(-0.61%)
Mar 01, 2013 2.671 2.693 2.634 2.677 10,840,556 -0.06(-2.17%)
Feb 28, 2013 2.736 2.790 2.704 2.736 9,971,520 +0.02(+0.80%)
Feb 27, 2013 2.709 2.742 2.663 2.715 7,796,852 +0.02(+0.60%)
Feb 26, 2013 2.709 2.736 2.623 2.698 11,457,739 +0.05(+1.84%)
Feb 25, 2013 2.650 2.785 2.596 2.650 13,687,953 -0.01(-0.20%)
Feb 22, 2013 2.725 2.725 2.634 2.655 5,845,514 -0.01(-0.41%)
Feb 21, 2013 2.666 2.698 2.612 2.666 8,041,350 -0.05(-1.79%)
Feb 20, 2013 2.844 2.850 2.704 2.715 7,604,083 -0.15(-5.10%)
Feb 19, 2013 2.920 2.936 2.817 2.861 6,035,880 -0.02(-0.56%)
Feb 15, 2013 2.958 2.958 2.866 2.877 7,002,277 -0.06(-2.03%)
Feb 14, 2013 2.888 2.936 2.882 2.936 4,565,759 +0.05(+1.88%)
Feb 13, 2013 2.882 2.920 2.866 2.882 6,323,971 +0.00(+0.00%)
Feb 12, 2013 2.855 2.882 2.834 2.882 3,835,720 +0.02(+0.57%)
Feb 11, 2013 2.882 2.909 2.855 2.866 3,768,172 -0.03(-0.93%)
Feb 08, 2013 2.926 2.942 2.877 2.893 6,344,353 -0.04(-1.29%)
Feb 07, 2013 2.953 2.963 2.909 2.931 6,414,566 -0.01(-0.37%)
Feb 06, 2013 2.871 2.963 2.861 2.942 5,676,615 +0.04(+1.30%)
Feb 04, 2013 2.920 2.942 2.893 2.904 9,015,817 -0.09(-3.07%)
Feb 01, 2013 3.034 3.050 2.985 2.996 10,120,941 +0.06(+2.03%)
Jan 31, 2013 2.942 2.958 2.882 2.936 14,947,707 -0.02(-0.73%)
Jan 30, 2013 2.974 3.001 2.931 2.958 14,430,990 -0.11(-3.53%)
Jan 29, 2013 3.072 3.090 3.017 3.066 7,905,431 +0.09(+3.09%)
Jan 28, 2013 3.034 3.050 2.953 2.974 9,879,294 -0.04(-1.43%)
Jan 25, 2013 3.072 3.093 2.990 3.017 6,911,049 -0.04(-1.41%)
Jan 24, 2013 3.136 3.153 3.001 3.061 12,679,398 -0.07(-2.25%)
Jan 23, 2013 3.163 3.193 3.120 3.131 6,289,548 -0.01(-0.34%)
Jan 22, 2013 3.099 3.163 3.093 3.142 10,194,770 -0.02(-0.68%)
Jan 18, 2013 3.153 3.185 3.136 3.163 12,209,917 -0.02(-0.68%)
Jan 17, 2013 3.166 3.191 3.136 3.185 9,725,648 -0.03(-0.84%)
Jan 16, 2013 3.255 3.280 3.201 3.212 11,494,576 -0.11(-3.26%)
Jan 15, 2013 3.282 3.331 3.261 3.320 6,297,603 -0.01(-0.16%)
Jan 14, 2013 3.364 3.380 3.304 3.326 6,589,680 +0.01(+0.33%)
Jan 11, 2013 3.309 3.337 3.282 3.315 10,328,716 -0.05(-1.45%)
Jan 10, 2013 3.355 3.396 3.320 3.364 7,543,205 +0.08(+2.47%)
Jan 09, 2013 3.264 3.309 3.234 3.282 6,789,021 +0.04(+1.34%)
Jan 08, 2013 3.304 3.320 3.196 3.239 11,841,932 -0.05(-1.64%)
Jan 07, 2013 3.223 3.315 3.223 3.293 8,350,781 +0.00(+0.00%)
Jan 04, 2013 3.266 3.299 3.212 3.293 11,856,709 -0.03(-0.98%)
Jan 03, 2013 3.288 3.401 3.272 3.326 9,566,082 +0.01(+0.35%)
Jan 02, 2013 3.306 3.325 3.128 3.314 14,438,186 +0.19(+5.95%)
Dec 31, 2012 2.984 3.149 2.963 3.128 5,132,936 +0.04(+1.20%)
Dec 28, 2012 3.059 3.133 3.030 3.091 8,366,859 +0.03(+1.04%)
Dec 27, 2012 3.048 3.064 3.000 3.059 8,200,625 +0.02(+0.61%)
Dec 26, 2012 2.984 3.064 2.984 3.040 14,496,609 +0.10(+3.53%)
Dec 24, 2012 3.117 3.117 2.905 2.937 2,956,100 +0.02(+0.55%)
Dec 21, 2012 2.952 2.992 2.915 2.921 17,927,370 -0.16(-5.35%)
Dec 20, 2012 3.107 3.112 3.038 3.085 7,504,154 +0.00(+0.00%)
Dec 19, 2012 3.059 3.160 3.038 3.085 12,117,661 +0.04(+1.22%)
Dec 18, 2012 2.979 3.080 2.958 3.048 14,218,218 +0.11(+3.62%)
Dec 17, 2012 2.915 2.963 2.910 2.942 6,438,040 +0.02(+0.73%)
Dec 14, 2012 2.921 2.958 2.881 2.921 7,317,533 +0.03(+1.10%)
Dec 13, 2012 2.937 2.990 2.873 2.889 8,856,390 -0.02(-0.55%)
Dec 12, 2012 2.945 2.974 2.878 2.905 14,464,497 +0.00(+0.00%)
Dec 11, 2012 2.915 2.963 2.889 2.905 16,814,290 +0.05(+1.68%)
Dec 10, 2012 2.774 2.867 2.745 2.857 11,975,584 +0.13(+4.78%)
Dec 07, 2012 2.713 2.777 2.702 2.726 14,140,800 +0.04(+1.49%)
Dec 06, 2012 2.633 2.702 2.617 2.686 9,409,340 +0.01(+0.20%)
Dec 05, 2012 2.639 2.705 2.599 2.681 17,403,428 +0.09(+3.48%)
Dec 04, 2012 2.607 2.633 2.575 2.591 10,117,011 +0.02(+0.84%)
Nov 30, 2012 2.697 2.729 2.506 2.569 23,674,740 -0.16(-6.03%)
Nov 29, 2012 2.671 2.772 2.655 2.734 21,194,562 +0.18(+6.86%)
Nov 28, 2012 2.527 2.569 2.506 2.559 9,662,700 +0.02(+0.63%)
Nov 27, 2012 2.617 2.625 2.506 2.543 13,567,978 -0.07(-2.55%)
Nov 26, 2012 2.644 2.649 2.569 2.609 16,442,881 -0.08(-3.06%)
Nov 23, 2012 2.639 2.692 2.628 2.692 7,123,998 +0.10(+3.90%)
Nov 21, 2012 2.596 2.623 2.548 2.591 11,986,904 +0.05(+2.10%)
Nov 20, 2012 2.543 2.569 2.516 2.538 6,955,822 -0.05(-1.95%)
Nov 19, 2012 2.596 2.628 2.535 2.588 14,749,241 +0.08(+3.07%)
Nov 16, 2012 2.554 2.558 2.463 2.511 14,669,244 -0.06(-2.48%)
Nov 15, 2012 2.639 2.660 2.532 2.575 7,581,271 -0.04(-1.43%)
Nov 14, 2012 2.729 2.729 2.591 2.612 13,902,646 -0.10(-3.73%)
Nov 13, 2012 2.740 2.761 2.697 2.713 12,469,290 -0.10(-3.59%)
Nov 12, 2012 2.830 2.841 2.793 2.814 6,222,199 -0.02(-0.56%)
Nov 09, 2012 2.867 2.889 2.814 2.830 20,756,114 -0.02(-0.56%)
Nov 08, 2012 2.937 2.984 2.835 2.846 19,897,172 -0.07(-2.37%)
Nov 07, 2012 3.032 3.043 2.910 2.915 15,445,319 -0.14(-4.70%)
Nov 06, 2012 2.990 3.096 2.974 3.059 17,361,266 +0.13(+4.55%)
Nov 05, 2012 2.947 2.984 2.910 2.926 8,285,301 -0.07(-2.48%)
Nov 02, 2012 3.232 3.341 2.958 3.000 9,887,494 -0.01(-0.35%)
Nov 01, 2012 2.889 3.043 2.873 3.011 16,131,736 +0.12(+4.04%)
Oct 31, 2012 2.937 2.963 2.878 2.894 8,616,587 +0.02(+0.74%)
Oct 26, 2012 2.921 2.873 2.873 2.873 10,816,969 -0.07(-2.35%)
Oct 25, 2012 2.974 2.984 2.899 2.942 15,632,502 +0.04(+1.47%)
Oct 24, 2012 2.990 3.016 2.889 2.899 11,947,486 -0.06(-1.98%)
Oct 23, 2012 2.958 3.006 2.937 2.958 11,321,252 -0.01(-0.18%)
Oct 19, 2012 3.075 3.080 2.926 2.963 9,961,683 -0.11(-3.63%)
Oct 18, 2012 3.006 3.091 3.003 3.075 14,324,008 +0.04(+1.40%)
Oct 17, 2012 3.022 3.064 2.984 3.032 18,332,408 +0.04(+1.42%)
Oct 16, 2012 2.995 3.070 2.947 2.990 18,325,368 +0.02(+0.72%)
Oct 15, 2012 2.878 2.979 2.825 2.968 10,884,709 +0.09(+3.14%)
Oct 12, 2012 2.883 2.931 2.830 2.878 7,239,491 -0.02(-0.55%)
Oct 11, 2012 2.862 2.921 2.854 2.894 11,289,728 +0.07(+2.64%)
Oct 10, 2012 2.881 2.910 2.788 2.819 12,470,055 -0.06(-2.03%)
Oct 09, 2012 2.950 2.995 2.873 2.878 13,415,980 -0.05(-1.81%)
Oct 08, 2012 2.862 2.952 2.851 2.931 11,692,748 +0.05(+1.66%)
Oct 05, 2012 2.963 2.979 2.867 2.883 10,359,163 -0.04(-1.27%)
Oct 04, 2012 2.894 2.947 2.851 2.921 14,076,444 +0.05(+1.86%)
Oct 03, 2012 2.937 2.937 2.819 2.867 17,434,668 -0.05(-1.82%)
Oct 02, 2012 3.022 3.027 2.889 2.921 21,429,540 -0.07(-2.31%)
Oct 01, 2012 3.022 3.096 2.984 2.990 11,525,852 -0.01(-0.18%)
Sep 28, 2012 3.006 3.027 2.926 2.995 18,584,374 -0.04(-1.40%)
Sep 27, 2012 3.117 3.149 3.006 3.038 16,025,643 -0.04(-1.38%)
Sep 26, 2012 2.979 3.117 2.937 3.080 20,402,138 +0.07(+2.30%)
Sep 25, 2012 3.208 3.224 2.990 3.011 30,991,968 -0.29(-8.86%)
Sep 24, 2012 3.325 3.367 3.256 3.304 10,622,059 -0.06(-1.74%)
Sep 21, 2012 3.453 3.458 3.346 3.362 16,879,434 -0.04(-1.10%)
Sep 20, 2012 3.362 3.431 3.309 3.399 15,224,126 +0.01(+0.16%)
Sep 19, 2012 3.490 3.490 3.367 3.394 20,464,802 -0.01(-0.16%)
Sep 18, 2012 3.479 3.500 3.351 3.399 18,117,450 -0.05(-1.54%)
Sep 17, 2012 3.538 3.580 3.405 3.453 27,505,232 -0.15(-4.28%)
Sep 14, 2012 3.607 3.841 3.474 3.607 37,600,140 +0.19(+5.61%)
Sep 13, 2012 3.128 3.447 3.048 3.415 28,632,330 +0.34(+11.07%)
Sep 12, 2012 3.091 3.123 2.952 3.075 12,814,386 +0.01(+0.17%)
Sep 11, 2012 2.910 3.075 2.899 3.070 13,075,359 +0.13(+4.34%)
Sep 10, 2012 2.931 3.006 2.923 2.942 16,309,698 -0.03(-1.07%)
Sep 07, 2012 2.777 3.043 2.766 2.974 17,536,166 +0.22(+7.92%)
Sep 06, 2012 2.748 2.814 2.702 2.756 15,575,214 +0.07(+2.57%)
Sep 05, 2012 2.601 2.692 2.559 2.686 18,025,346 +0.19(+7.68%)
Sep 04, 2012 2.583 2.591 2.479 2.495 12,029,491 -0.07(-2.70%)
Aug 31, 2012 2.601 2.607 2.492 2.564 16,231,006 +0.06(+2.55%)
Aug 30, 2012 2.564 2.575 2.495 2.500 8,830,216 -0.07(-2.69%)
Aug 29, 2012 2.676 2.686 2.548 2.569 12,657,863 -0.21(-7.47%)
Aug 27, 2012 2.819 2.841 2.766 2.777 8,693,359 -0.10(-3.33%)
Aug 24, 2012 2.937 2.952 2.830 2.873 16,576,452 -0.15(-5.10%)
Aug 23, 2012 3.133 3.139 2.987 3.027 21,009,676 +0.05(+1.79%)
Aug 22, 2012 2.921 2.990 2.862 2.974 11,937,538 +0.08(+2.76%)
Aug 21, 2012 2.937 2.995 2.862 2.894 7,437,542 +0.01(+0.18%)
Aug 20, 2012 2.798 2.899 2.761 2.889 9,905,769 +0.07(+2.65%)
Aug 17, 2012 2.862 2.878 2.782 2.814 7,501,982 -0.03(-1.12%)
Aug 16, 2012 2.782 2.878 2.740 2.846 10,938,190 +0.14(+5.11%)
Aug 15, 2012 2.740 2.740 2.601 2.708 12,888,060 -0.06(-2.12%)
Aug 14, 2012 2.878 2.889 2.729 2.766 11,953,093 -0.07(-2.44%)
Aug 13, 2012 2.835 2.862 2.766 2.835 8,273,022 -0.03(-1.11%)
Aug 10, 2012 2.841 2.899 2.814 2.867 12,390,262 -0.10(-3.23%)
Aug 09, 2012 2.984 3.000 2.889 2.963 8,786,851 +0.02(+0.72%)
Aug 08, 2012 2.910 3.006 2.894 2.942 8,937,951 +0.02(+0.55%)
Aug 07, 2012 3.048 3.054 2.905 2.926 11,906,373 -0.02(-0.72%)
Aug 06, 2012 2.825 2.974 2.774 2.947 15,979,780 +0.23(+8.63%)
Aug 03, 2012 2.644 2.724 2.633 2.713 9,853,641 +0.18(+7.14%)
Aug 02, 2012 2.596 2.655 2.527 2.532 8,493,684 -0.11(-4.03%)
Aug 01, 2012 2.713 2.745 2.628 2.639 8,877,178 -0.12(-4.25%)
Jul 31, 2012 2.649 2.766 2.644 2.756 17,336,412 +0.11(+4.23%)
Jul 30, 2012 2.628 2.660 2.522 2.644 11,570,723 +0.05(+2.05%)
Jul 27, 2012 2.490 2.660 2.458 2.591 15,505,923 +0.16(+6.80%)
Jul 26, 2012 2.463 2.468 2.357 2.426 9,784,327 +0.01(+0.22%)
Jul 25, 2012 2.548 2.548 2.410 2.421 13,349,413 -0.10(-4.01%)
Jul 24, 2012 2.564 2.596 2.484 2.522 11,128,577 -0.02(-0.63%)
Jul 23, 2012 2.540 2.554 2.484 2.538 9,096,732 -0.10(-3.83%)
Jul 20, 2012 2.681 2.713 2.617 2.639 11,337,907 -0.12(-4.25%)
Jul 19, 2012 2.766 2.793 2.734 2.756 12,706,583 +0.02(+0.78%)
Jul 18, 2012 2.724 2.777 2.708 2.734 9,960,661 +0.01(+0.39%)
Jul 17, 2012 2.772 2.793 2.697 2.724 11,262,925 -0.02(-0.78%)
Jul 16, 2012 2.804 2.814 2.740 2.745 9,134,972 -0.08(-2.82%)
Jul 13, 2012 2.830 2.867 2.761 2.825 14,322,704 +0.05(+1.72%)
Jul 12, 2012 2.734 2.809 2.686 2.777 11,087,480 -0.03(-1.14%)
Jul 11, 2012 2.841 2.894 2.761 2.809 10,129,081 -0.05(-1.86%)
Jul 10, 2012 3.064 3.064 2.851 2.862 12,255,295 -0.10(-3.41%)
Jul 09, 2012 3.144 3.181 2.947 2.963 11,743,947 -0.14(-4.46%)
Jul 06, 2012 3.160 3.160 3.075 3.101 8,070,148 -0.13(-4.11%)
Jul 05, 2012 3.304 3.314 3.197 3.234 11,868,475 -0.01(-0.33%)
Jul 03, 2012 3.144 3.250 3.117 3.245 7,569,515 +0.14(+4.63%)
Jul 02, 2012 3.032 3.107 3.022 3.101 8,975,105 +0.09(+2.82%)
Jun 29, 2012 2.931 3.027 2.883 3.016 14,490,314 +0.23(+8.21%)
Jun 28, 2012 2.788 2.825 2.740 2.788 8,380,053 -0.06(-2.06%)
Jun 27, 2012 2.878 2.902 2.806 2.846 8,834,050 -0.04(-1.29%)
Jun 26, 2012 2.851 2.926 2.804 2.883 7,235,978 +0.01(+0.37%)
Jun 25, 2012 2.937 2.952 2.841 2.873 8,704,073 -0.13(-4.26%)
Jun 22, 2012 3.096 3.101 2.995 3.000 11,951,253 -0.08(-2.59%)
Jun 21, 2012 3.218 3.224 3.080 3.080 9,931,404 -0.16(-4.93%)
Jun 20, 2012 3.203 3.272 3.181 3.240 10,286,236 +0.03(+1.00%)
Jun 19, 2012 3.075 3.229 3.064 3.208 14,140,672 +0.04(+1.17%)
Jun 18, 2012 3.203 3.218 3.128 3.171 13,699,186 -0.11(-3.25%)
Jun 15, 2012 3.266 3.298 3.229 3.277 7,535,721 +0.02(+0.49%)
Jun 14, 2012 3.224 3.282 3.192 3.261 5,392,625 +0.04(+1.32%)
Jun 13, 2012 3.192 3.261 3.187 3.218 9,291,490 -0.01(-0.33%)
Jun 12, 2012 3.234 3.256 3.192 3.229 7,541,157 +0.03(+0.83%)
Jun 11, 2012 3.383 3.383 3.197 3.203 7,495,672 -0.07(-2.27%)
Jun 08, 2012 3.309 3.320 3.245 3.277 10,720,721 -0.12(-3.45%)
Jun 07, 2012 3.426 3.495 3.383 3.394 10,745,273 +0.05(+1.59%)
Jun 06, 2012 3.336 3.367 3.253 3.341 15,638,216 +0.01(+0.32%)
Jun 05, 2012 3.351 3.405 3.298 3.330 8,472,987 +0.00(+0.00%)
Jun 04, 2012 3.336 3.373 3.293 3.330 10,420,557 +0.02(+0.64%)
Jun 01, 2012 3.351 3.410 3.304 3.309 10,770,826 -0.14(-4.01%)
May 31, 2012 3.437 3.458 3.362 3.447 13,328,961 -0.02(-0.46%)
May 30, 2012 3.431 3.479 3.415 3.463 9,982,284 -0.06(-1.66%)
May 29, 2012 3.559 3.567 3.469 3.522 11,106,129 +0.02(+0.61%)
May 25, 2012 3.458 3.543 3.447 3.500 8,355,439 +0.04(+1.23%)
May 24, 2012 3.500 3.508 3.383 3.458 9,213,383 -0.07(-1.96%)
May 23, 2012 3.548 3.554 3.383 3.527 11,362,682 -0.03(-0.75%)
May 22, 2012 3.596 3.681 3.516 3.554 14,107,981 -0.08(-2.20%)
May 21, 2012 3.463 3.639 3.463 3.633 15,045,225 +0.20(+5.73%)
May 18, 2012 3.538 3.564 3.399 3.437 14,975,513 -0.08(-2.27%)
May 17, 2012 3.623 3.644 3.458 3.516 10,667,140 -0.07(-1.93%)
May 16, 2012 3.750 3.772 3.580 3.586 15,678,913 -0.08(-2.18%)
May 15, 2012 3.782 3.825 3.660 3.665 9,764,394 -0.14(-3.77%)
May 14, 2012 3.820 3.883 3.761 3.809 10,998,922 -0.16(-4.02%)
May 11, 2012 3.974 4.118 3.963 3.969 9,679,371 -0.16(-3.99%)
May 10, 2012 4.139 4.229 4.123 4.133 8,099,226 +0.04(+1.04%)
May 09, 2012 4.032 4.133 4.000 4.091 14,032,359 -0.05(-1.10%)
May 08, 2012 4.177 4.187 4.065 4.136 13,630,883 -0.12(-2.74%)
May 07, 2012 4.273 4.309 4.227 4.253 11,504,610 -0.06(-1.29%)
May 04, 2012 4.425 4.445 4.288 4.309 11,262,591 -0.14(-3.19%)
May 03, 2012 4.521 4.531 4.415 4.450 6,559,242 -0.05(-1.01%)
May 02, 2012 4.501 4.516 4.440 4.496 7,074,337 -0.04(-0.89%)
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.