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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 1:13 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 (%)
Jul 31, 2008 8.931 8.931 8.531 8.608 28,610,532 -0.27(-3.09%)
Jul 30, 2008 8.808 8.993 8.736 8.883 26,884,214 +0.58(+7.01%)
Jul 29, 2008 8.301 8.400 8.217 8.301 21,864,246 +0.28(+3.53%)
Jul 28, 2008 8.007 8.204 7.956 8.018 18,538,936 +0.15(+1.87%)
Jul 25, 2008 7.829 7.978 7.677 7.870 25,206,448 -0.17(-2.10%)
Jul 24, 2008 8.358 8.362 7.956 8.039 26,390,228 -0.31(-3.66%)
Jul 23, 2008 8.569 8.753 8.292 8.345 23,611,180 -0.28(-3.21%)
Jul 22, 2008 8.868 8.870 8.571 8.622 21,302,276 -0.14(-1.63%)
Jul 21, 2008 8.536 8.819 8.485 8.764 22,695,432 +0.43(+5.19%)
Jul 18, 2008 8.242 8.558 8.233 8.332 20,568,390 -0.07(-0.84%)
Jul 17, 2008 8.782 8.832 8.189 8.402 31,157,660 -0.41(-4.66%)
Jul 16, 2008 8.791 8.821 8.593 8.813 24,570,600 +0.11(+1.21%)
Jul 15, 2008 8.595 8.859 8.387 8.707 26,474,122 -0.05(-0.60%)
Jul 14, 2008 8.903 9.019 8.709 8.760 33,546,738 +0.11(+1.32%)
Jul 11, 2008 8.556 8.852 8.424 8.646 26,911,634 +0.07(+0.87%)
Jul 10, 2008 8.237 8.696 8.202 8.571 26,214,204 +0.29(+3.47%)
Jul 09, 2008 8.391 8.753 8.215 8.283 17,087,776 -0.10(-1.18%)
Jul 08, 2008 8.457 8.545 8.145 8.382 26,463,806 -0.13(-1.55%)
Jul 07, 2008 8.380 8.780 8.367 8.514 26,412,294 +0.05(+0.57%)
Jul 04, 2008 8.441 8.589 8.178 8.466 26,226,314 +0.00(+0.00%)
Jul 03, 2008 8.441 8.589 8.178 8.466 26,226,314 -0.14(-1.68%)
Jul 02, 2008 9.472 9.505 8.545 8.611 42,970,412 -0.78(-8.26%)
Jul 01, 2008 9.480 9.570 9.267 9.386 29,681,350 -0.37(-3.78%)
Jun 30, 2008 9.799 9.891 9.718 9.755 15,876,596 +0.15(+1.60%)
Jun 27, 2008 9.465 9.720 9.463 9.601 15,655,912 +0.11(+1.16%)
Jun 26, 2008 9.674 9.702 9.335 9.491 15,433,520 -0.14(-1.50%)
Jun 25, 2008 9.234 9.898 9.087 9.636 28,523,958 +0.41(+4.48%)
Jun 24, 2008 9.186 9.351 9.017 9.223 22,190,514 +0.05(+0.50%)
Jun 23, 2008 9.324 9.364 9.015 9.177 30,108,610 -0.20(-2.09%)
Jun 20, 2008 9.775 9.779 9.285 9.373 20,328,366 -0.48(-4.84%)
Jun 19, 2008 9.997 10.04 9.799 9.849 14,327,062 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.819 9.924 25,665,664 -0.23(-2.27%)
Jun 17, 2008 10.06 10.30 10.04 10.15 19,419,206 +0.36(+3.72%)
Jun 16, 2008 9.786 9.953 9.777 9.790 10,512,006 -0.10(-0.98%)
Jun 13, 2008 9.983 9.988 9.759 9.887 14,126,809 +0.01(+0.11%)
Jun 12, 2008 9.988 10.14 9.753 9.876 14,039,560 -0.02(-0.20%)
Jun 11, 2008 10.13 10.17 9.869 9.896 11,212,473 -0.18(-1.83%)
Jun 10, 2008 10.19 10.29 9.841 10.08 21,419,132 -0.47(-4.46%)
Jun 09, 2008 10.68 10.74 10.37 10.55 10,724,214 -0.04(-0.37%)
Jun 06, 2008 10.88 11.04 10.59 10.59 11,183,979 -0.32(-2.90%)
Jun 05, 2008 10.65 10.94 10.53 10.91 17,381,498 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.26 16,972,470 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.27 10.39 13,500,261 -0.26(-2.47%)
Jun 02, 2008 10.60 10.72 10.49 10.66 14,198,821 -0.14(-1.34%)
May 30, 2008 10.95 11.02 10.68 10.80 13,822,344 +0.03(+0.25%)
May 29, 2008 11.23 11.24 10.66 10.77 19,570,750 -0.36(-3.22%)
May 28, 2008 10.74 11.14 10.68 11.13 14,375,692 +0.39(+3.66%)
May 27, 2008 10.87 10.87 10.59 10.74 10,026,223 -0.13(-1.19%)
May 26, 2008 10.97 10.99 10.74 10.87 0 +0.00(+0.00%)
May 23, 2008 10.97 10.99 10.74 10.87 11,030,563 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.72 10.96 13,895,071 +0.10(+0.93%)
May 21, 2008 11.20 11.33 10.77 10.86 14,473,321 -0.34(-3.04%)
May 20, 2008 11.11 11.20 10.85 11.20 18,490,610 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,521,736 +0.02(+0.14%)
May 16, 2008 11.07 11.20 10.98 11.19 16,215,032 +0.38(+3.50%)
May 15, 2008 10.52 10.82 10.52 10.81 13,403,907 +0.42(+3.99%)
May 14, 2008 10.56 10.68 10.36 10.40 11,209,592 -0.23(-2.15%)
May 13, 2008 10.63 10.70 10.45 10.62 12,788,768 +0.09(+0.81%)
May 12, 2008 10.47 10.59 10.24 10.54 14,027,696 +0.19(+1.80%)
May 09, 2008 10.17 10.42 10.08 10.35 7,827,682 +0.19(+1.90%)
May 08, 2008 9.931 10.28 9.931 10.16 17,117,768 +0.31(+3.10%)
May 07, 2008 10.00 10.12 9.779 9.854 19,234,458 -0.00(-0.04%)
May 06, 2008 9.597 9.858 9.555 9.858 11,936,122 +0.28(+2.89%)
May 05, 2008 9.559 9.674 9.522 9.581 13,249,284 +0.07(+0.72%)
May 02, 2008 10.03 10.07 9.390 9.513 17,674,020 -0.01(-0.07%)
May 01, 2008 9.568 9.779 9.140 9.520 15,803,742 +0.04(+0.44%)
Apr 30, 2008 9.092 9.709 8.995 9.478 23,881,756 +0.49(+5.48%)
Apr 29, 2008 9.243 9.287 8.940 8.986 15,052,482 -0.43(-4.62%)
Apr 28, 2008 9.516 9.527 9.393 9.421 13,664,271 +0.03(+0.33%)
Apr 25, 2008 9.432 9.483 9.300 9.390 12,310,523 +0.03(+0.28%)
Apr 24, 2008 9.676 9.676 9.226 9.364 13,340,303 -0.27(-2.83%)
Apr 23, 2008 9.709 9.709 9.544 9.636 9,193,886 -0.03(-0.30%)
Apr 22, 2008 9.555 9.907 9.467 9.665 17,838,790 -0.13(-1.37%)
Apr 21, 2008 9.803 9.913 9.595 9.799 13,590,224 +0.27(+2.79%)
Apr 18, 2008 9.509 9.623 9.379 9.533 12,614,287 +0.09(+0.93%)
Apr 17, 2008 9.390 9.643 9.327 9.445 16,086,760 -0.07(-0.72%)
Apr 16, 2008 9.092 9.551 9.092 9.513 34,766,652 +0.66(+7.42%)
Apr 15, 2008 8.843 8.859 8.716 8.857 9,377,126 +0.10(+1.18%)
Apr 14, 2008 8.940 8.940 8.685 8.753 8,100,275 -0.17(-1.90%)
Apr 11, 2008 8.881 9.021 8.863 8.922 13,398,193 -0.07(-0.83%)
Apr 10, 2008 8.885 9.054 8.683 8.997 14,945,424 +0.11(+1.24%)
Apr 09, 2008 9.052 9.061 8.789 8.887 12,861,494 -0.02(-0.22%)
Apr 08, 2008 8.597 8.940 8.573 8.907 15,516,213 +0.22(+2.53%)
Apr 07, 2008 8.846 8.993 8.589 8.687 15,589,504 +0.07(+0.84%)
Apr 04, 2008 8.439 8.720 8.393 8.615 13,921,376 +0.22(+2.67%)
Apr 03, 2008 8.136 8.494 8.108 8.391 17,523,240 +0.15(+1.81%)
Apr 02, 2008 8.242 8.422 8.171 8.242 14,205,413 +0.04(+0.54%)
Apr 01, 2008 7.943 8.209 7.800 8.198 12,033,315 +0.29(+3.70%)
Mar 31, 2008 7.853 8.002 7.701 7.905 9,878,470 +0.04(+0.50%)
Mar 28, 2008 7.894 8.028 7.822 7.866 8,399,445 -0.01(-0.17%)
Mar 27, 2008 8.022 8.110 7.833 7.879 12,232,643 -0.07(-0.91%)
Mar 26, 2008 7.899 7.991 7.708 7.952 13,592,928 -0.01(-0.11%)
Mar 25, 2008 7.960 7.998 7.822 7.960 14,379,644 +0.14(+1.80%)
Mar 24, 2008 7.894 8.102 7.736 7.820 16,791,266 +0.01(+0.17%)
Mar 21, 2008 7.842 7.884 7.405 7.807 23,182,826 +0.00(+0.00%)
Mar 20, 2008 7.842 7.884 7.405 7.807 23,182,826 -0.24(-2.98%)
Mar 19, 2008 8.767 8.786 8.046 8.046 17,821,072 -0.70(-8.03%)
Mar 18, 2008 8.569 8.789 8.387 8.749 15,771,610 +0.49(+5.93%)
Mar 17, 2008 8.237 8.503 8.039 8.259 18,446,656 -0.33(-3.89%)
Mar 14, 2008 8.687 8.687 8.329 8.593 17,537,836 +0.11(+1.29%)
Mar 13, 2008 8.077 8.545 7.993 8.483 20,369,826 +0.26(+3.18%)
Mar 12, 2008 8.246 8.481 8.154 8.222 13,959,945 +0.06(+0.70%)
Mar 11, 2008 8.154 8.246 7.866 8.165 21,267,272 +0.25(+3.22%)
Mar 10, 2008 8.233 8.257 7.820 7.910 21,172,420 -0.31(-3.82%)
Mar 07, 2008 8.246 8.490 8.200 8.224 16,358,364 -0.12(-1.45%)
Mar 06, 2008 8.597 8.597 8.299 8.345 19,008,858 -0.21(-2.44%)
Mar 05, 2008 8.514 8.731 8.426 8.553 22,467,946 +0.10(+1.17%)
Mar 04, 2008 8.608 8.707 8.242 8.455 20,833,366 -0.07(-0.80%)
Mar 03, 2008 8.288 8.569 8.272 8.523 20,422,562 +0.31(+3.77%)
Feb 29, 2008 8.376 8.411 8.083 8.213 17,899,198 -0.19(-2.30%)
Feb 28, 2008 8.134 8.531 8.134 8.406 24,580,888 +0.19(+2.27%)
Feb 27, 2008 8.195 8.419 8.116 8.220 28,617,516 -0.01(-0.13%)
Feb 26, 2008 8.259 8.362 8.143 8.231 29,909,964 -0.20(-2.40%)
Feb 25, 2008 8.404 8.446 8.237 8.433 27,848,924 -0.34(-3.83%)
Feb 22, 2008 8.813 8.813 8.450 8.769 25,669,638 -0.20(-2.20%)
Feb 21, 2008 9.015 9.221 8.929 8.966 28,938,134 +0.24(+2.77%)
Feb 20, 2008 8.255 8.760 8.158 8.725 18,397,742 +0.32(+3.79%)
Feb 19, 2008 8.244 8.597 8.132 8.406 28,429,810 +0.65(+8.32%)
Feb 18, 2008 7.591 7.771 7.528 7.761 0 +0.00(+0.00%)
Feb 15, 2008 7.591 7.771 7.528 7.761 11,193,772 +0.16(+2.11%)
Feb 14, 2008 7.681 7.818 7.503 7.600 15,229,220 -0.05(-0.66%)
Feb 13, 2008 7.429 7.686 7.321 7.651 13,657,738 +0.31(+4.19%)
Feb 12, 2008 7.418 7.624 7.220 7.343 14,974,861 +0.11(+1.58%)
Feb 11, 2008 7.134 7.257 7.014 7.229 10,982,493 +0.20(+2.80%)
Feb 08, 2008 6.890 7.102 6.883 7.032 107,561,944 -0.01(-0.16%)
Feb 07, 2008 6.749 7.115 6.718 7.043 22,151,990 +0.07(+1.05%)
Feb 06, 2008 6.800 7.298 6.800 6.970 21,363,358 +0.10(+1.48%)
Feb 05, 2008 7.175 7.175 6.867 6.868 16,002,728 -0.38(-5.23%)
Feb 04, 2008 7.510 7.510 7.227 7.247 10,815,319 -0.13(-1.71%)
Feb 01, 2008 7.178 7.397 7.178 7.373 25,936,052 +0.30(+4.21%)
Jan 31, 2008 6.575 7.115 6.553 7.075 22,196,022 +0.27(+4.04%)
Jan 30, 2008 6.593 7.014 6.541 6.801 25,177,426 +0.14(+2.04%)
Jan 29, 2008 6.691 6.748 6.517 6.664 17,065,632 +0.10(+1.52%)
Jan 28, 2008 6.078 6.586 6.060 6.565 19,521,504 +0.33(+5.25%)
Jan 25, 2008 6.369 6.424 6.169 6.238 14,252,600 +0.00(+0.00%)
Jan 24, 2008 6.023 6.310 5.983 6.238 24,802,988 +0.42(+7.31%)
Jan 23, 2008 5.625 5.894 5.342 5.813 28,467,040 -0.02(-0.43%)
Jan 22, 2008 5.464 5.907 5.398 5.838 32,275,822 +0.00(+0.08%)
Jan 21, 2008 5.779 5.893 5.586 5.833 0 +0.00(+0.00%)
Jan 18, 2008 5.779 5.893 5.586 5.833 21,329,172 +0.22(+4.01%)
Jan 17, 2008 5.929 6.022 5.538 5.609 25,958,396 -0.17(-3.03%)
Jan 16, 2008 6.202 6.279 5.740 5.784 31,223,858 -0.49(-7.88%)
Jan 15, 2008 6.477 6.495 6.248 6.279 15,173,547 -0.20(-3.15%)
Jan 14, 2008 6.380 6.549 6.380 6.483 12,001,087 +0.12(+1.88%)
Jan 11, 2008 6.446 6.446 6.227 6.363 13,398,889 -0.10(-1.54%)
Jan 10, 2008 6.123 6.517 6.079 6.463 18,049,500 +0.17(+2.76%)
Jan 09, 2008 6.158 6.292 6.027 6.290 18,362,696 +0.15(+2.38%)
Jan 08, 2008 6.309 6.385 6.121 6.143 16,331,413 -0.03(-0.44%)
Jan 07, 2008 6.342 6.367 6.048 6.170 22,905,604 -0.17(-2.65%)
Jan 04, 2008 6.539 6.545 6.303 6.338 23,349,912 -0.27(-4.09%)
Jan 03, 2008 6.537 6.671 6.497 6.608 12,092,511 +0.12(+1.87%)
Jan 02, 2008 6.579 6.606 6.391 6.486 13,475,563 -0.07(-1.09%)
Jan 01, 2008 6.567 6.615 6.473 6.558 0 +0.00(+0.00%)
Dec 31, 2007 6.567 6.615 6.473 6.558 9,636,488 -0.01(-0.11%)
Dec 28, 2007 6.528 6.598 6.443 6.566 15,327,878 -0.01(-0.11%)
Dec 27, 2007 6.443 6.625 6.407 6.573 15,298,883 -0.02(-0.29%)
Dec 26, 2007 6.540 6.599 6.469 6.592 10,864,745 -0.12(-1.81%)
Dec 24, 2007 6.570 6.745 6.488 6.713 6,524,600 +0.27(+4.22%)
Dec 21, 2007 6.257 6.521 6.252 6.442 22,194,000 +0.21(+3.41%)
Dec 20, 2007 6.168 6.271 6.078 6.229 25,258,880 -0.02(-0.37%)
Dec 19, 2007 6.021 6.297 5.985 6.253 38,471,860 +0.37(+6.22%)
Dec 18, 2007 5.793 5.906 5.577 5.887 20,143,022 +0.23(+4.13%)
Dec 17, 2007 5.779 5.819 5.579 5.653 19,035,388 -0.28(-4.75%)
Dec 14, 2007 5.953 6.016 5.800 5.935 17,558,782 -0.27(-4.30%)
Dec 13, 2007 6.091 6.221 5.920 6.202 15,151,476 -0.04(-0.68%)
Dec 12, 2007 6.363 6.392 6.154 6.244 20,509,920 +0.08(+1.37%)
Dec 11, 2007 6.430 6.487 6.096 6.160 15,246,123 -0.21(-3.27%)
Dec 10, 2007 6.297 6.469 6.274 6.368 12,816,078 +0.13(+2.09%)
Dec 07, 2007 6.230 6.304 6.172 6.238 11,432,998 +0.02(+0.39%)
Dec 06, 2007 6.039 6.224 6.028 6.213 14,200,769 +0.17(+2.87%)
Dec 05, 2007 5.852 6.057 5.844 6.040 25,055,736 +0.45(+8.10%)
Dec 04, 2007 5.486 5.645 5.445 5.587 8,301,101 -0.06(-1.14%)
Dec 03, 2007 5.595 5.653 5.535 5.652 9,970,363 +0.02(+0.36%)
Nov 30, 2007 5.601 5.674 5.553 5.631 15,607,504 +0.09(+1.56%)
Nov 29, 2007 5.457 5.636 5.398 5.545 16,353,743 +0.04(+0.79%)
Nov 28, 2007 5.319 5.565 5.319 5.502 23,738,854 +0.38(+7.34%)
Nov 27, 2007 4.964 5.145 4.895 5.125 15,019,585 +0.11(+2.26%)
Nov 26, 2007 5.206 5.281 4.920 5.012 16,420,324 -0.24(-4.64%)
Nov 23, 2007 5.319 5.329 5.199 5.256 5,977,434 +0.06(+1.17%)
Nov 21, 2007 5.220 5.345 5.043 5.195 21,951,892 -0.29(-5.34%)
Nov 20, 2007 5.463 5.647 5.386 5.488 13,981,851 +0.13(+2.46%)
Nov 19, 2007 5.505 5.535 5.291 5.356 9,733,799 -0.17(-3.10%)
Nov 16, 2007 5.456 5.578 5.402 5.527 12,031,475 +0.17(+3.24%)
Nov 15, 2007 5.245 5.461 5.231 5.354 15,758,994 +0.01(+0.16%)
Nov 14, 2007 5.504 5.504 5.304 5.345 12,029,290 +0.07(+1.40%)
Nov 13, 2007 5.171 5.303 5.112 5.271 13,552,538 +0.25(+4.94%)
Nov 12, 2007 5.347 5.360 4.892 5.023 20,844,724 -0.33(-6.25%)
Nov 09, 2007 5.312 5.510 5.219 5.357 18,737,312 -0.14(-2.62%)
Nov 08, 2007 5.652 5.680 5.338 5.502 20,052,896 +0.06(+1.04%)
Nov 07, 2007 5.623 5.707 5.431 5.445 13,237,170 -0.24(-4.16%)
Nov 06, 2007 5.594 5.692 5.505 5.682 11,152,416 +0.10(+1.74%)
Nov 05, 2007 5.473 5.635 5.453 5.584 14,583,893 -0.17(-3.01%)
Nov 02, 2007 5.711 5.815 5.574 5.758 7,832,644 +0.12(+2.16%)
Nov 01, 2007 5.696 5.726 5.597 5.636 17,944,746 -0.21(-3.65%)
Oct 31, 2007 5.729 5.905 5.699 5.850 13,925,309 +0.15(+2.63%)
Oct 30, 2007 5.748 5.806 5.663 5.700 15,700,799 -0.07(-1.18%)
Oct 29, 2007 5.860 5.866 5.717 5.768 13,944,429 -0.06(-1.09%)
Oct 26, 2007 5.726 5.835 5.625 5.832 13,100,389 +0.14(+2.42%)
Oct 25, 2007 5.743 5.750 5.550 5.694 13,171,408 -0.02(-0.27%)
Oct 24, 2007 5.814 5.815 5.569 5.710 17,627,890 -0.14(-2.45%)
Oct 23, 2007 5.814 5.863 5.715 5.853 13,062,147 +0.19(+3.35%)
Oct 22, 2007 5.369 5.683 5.369 5.664 15,861,959 +0.08(+1.52%)
Oct 19, 2007 5.866 5.879 5.560 5.579 12,987,030 -0.29(-4.93%)
Oct 18, 2007 5.576 5.893 5.566 5.868 14,953,727 +0.20(+3.57%)
Oct 17, 2007 5.591 5.674 5.475 5.666 17,761,734 +0.20(+3.59%)
Oct 16, 2007 5.445 5.491 5.348 5.469 12,346,488 -0.09(-1.68%)
Oct 15, 2007 5.692 5.715 5.437 5.563 11,420,501 -0.10(-1.77%)
Oct 12, 2007 5.501 5.710 5.453 5.664 8,459,529 +0.13(+2.37%)
Oct 11, 2007 5.684 5.819 5.411 5.532 20,013,876 -0.11(-1.92%)
Oct 10, 2007 5.624 5.673 5.588 5.641 10,984,823 -0.00(-0.06%)
Oct 09, 2007 5.538 5.650 5.495 5.644 14,897,731 +0.16(+2.91%)
Oct 08, 2007 5.491 5.537 5.415 5.485 12,392,924 -0.03(-0.57%)
Oct 05, 2007 5.294 5.549 5.276 5.516 16,426,019 +0.35(+6.83%)
Oct 04, 2007 5.123 5.186 4.986 5.163 15,276,047 +0.09(+1.85%)
Oct 03, 2007 5.344 5.344 5.054 5.070 19,384,260 -0.26(-4.96%)
Oct 02, 2007 5.458 5.476 5.246 5.334 22,144,464 -0.12(-2.28%)
Oct 01, 2007 5.202 5.535 5.202 5.458 15,874,251 +0.30(+5.71%)
Sep 28, 2007 5.211 5.211 5.074 5.163 15,505,495 -0.03(-0.56%)
Sep 27, 2007 5.093 5.209 5.065 5.193 19,272,266 +0.18(+3.61%)
Sep 26, 2007 5.011 5.027 4.948 5.012 13,366,712 +0.08(+1.69%)
Sep 25, 2007 4.757 4.940 4.732 4.928 16,001,267 +0.14(+2.98%)
Sep 24, 2007 4.696 4.797 4.685 4.786 13,724,542 +0.14(+3.01%)
Sep 21, 2007 4.649 4.712 4.622 4.646 10,252,775 +0.07(+1.63%)
Sep 20, 2007 4.701 4.728 4.514 4.571 16,128,283 -0.13(-2.76%)
Sep 19, 2007 4.720 4.734 4.615 4.701 24,948,374 +0.08(+1.79%)
Sep 18, 2007 4.392 4.623 4.332 4.618 25,994,548 +0.31(+7.08%)
Sep 17, 2007 4.339 4.389 4.277 4.313 7,211,223 -0.06(-1.44%)
Sep 14, 2007 4.377 4.466 4.316 4.376 17,817,730 +0.01(+0.29%)
Sep 13, 2007 4.437 4.470 4.347 4.363 14,492,100 -0.03(-0.63%)
Sep 12, 2007 4.425 4.506 4.381 4.391 16,353,633 -0.02(-0.35%)
Sep 11, 2007 4.299 4.455 4.299 4.406 19,605,512 +0.16(+3.85%)
Sep 10, 2007 4.237 4.258 4.122 4.243 15,894,737 +0.06(+1.45%)
Sep 07, 2007 4.173 4.280 4.135 4.182 12,719,341 -0.15(-3.50%)
Sep 06, 2007 4.354 4.377 4.285 4.334 17,519,994 +0.07(+1.70%)
Sep 05, 2007 4.166 4.272 4.159 4.261 17,462,632 +0.01(+0.26%)
Sep 04, 2007 4.166 4.314 4.165 4.250 16,506,599 +0.12(+2.91%)
Aug 31, 2007 4.135 4.170 4.086 4.130 19,255,878 +0.11(+2.66%)
Aug 30, 2007 3.897 4.097 3.886 4.023 19,878,666 +0.04(+1.01%)
Aug 29, 2007 3.844 4.023 3.828 3.983 21,400,124 +0.23(+6.23%)
Aug 28, 2007 3.910 3.910 3.737 3.750 16,793,408 -0.21(-5.24%)
Aug 27, 2007 3.958 4.040 3.856 3.957 15,599,733 -0.02(-0.57%)
Aug 24, 2007 3.763 4.032 3.734 3.979 29,097,558 +0.19(+5.02%)
Aug 23, 2007 3.821 3.826 3.675 3.789 19,135,690 +0.09(+2.45%)
Aug 22, 2007 3.580 3.724 3.567 3.698 18,646,748 +0.22(+6.34%)
Aug 21, 2007 3.403 3.542 3.381 3.478 10,804,543 +0.05(+1.52%)
Aug 20, 2007 3.493 3.514 3.302 3.426 18,328,294 +0.02(+0.54%)
Aug 17, 2007 3.546 3.583 3.219 3.408 39,480,328 +0.23(+7.31%)
Aug 16, 2007 3.206 3.383 2.997 3.176 67,214,568 -0.30(-8.69%)
Aug 15, 2007 3.624 3.795 3.475 3.478 25,885,340 -0.26(-6.95%)
Aug 14, 2007 3.874 3.894 3.709 3.738 27,582,874 -0.14(-3.73%)
Aug 13, 2007 4.027 4.030 3.867 3.883 15,005,626 -0.05(-1.32%)
Aug 10, 2007 3.869 3.959 3.818 3.935 24,740,232 -0.09(-2.34%)
Aug 09, 2007 4.001 4.124 3.965 4.029 19,324,166 -0.12(-2.86%)
Aug 08, 2007 4.165 4.279 4.086 4.148 20,151,818 +0.11(+2.65%)
Aug 07, 2007 3.938 4.086 3.880 4.041 17,514,532 +0.06(+1.55%)
Aug 06, 2007 3.998 4.000 3.810 3.979 24,158,962 -0.03(-0.86%)
Aug 03, 2007 4.040 4.213 4.000 4.014 12,951,520 -0.20(-4.73%)
Aug 02, 2007 4.289 4.305 4.180 4.213 13,721,810 -0.02(-0.52%)
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.