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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2022 2.126 2.141 2.093 2.134 5,943,744 -0.01(-0.34%)
Jul 28, 2022 2.163 2.193 2.090 2.141 6,095,809 +0.04(+1.75%)
Jul 27, 2022 2.023 2.104 1.993 2.104 9,035,739 +0.10(+4.78%)
Jul 26, 2022 2.001 2.008 1.938 2.008 8,359,122 +0.01(+0.37%)
Jul 25, 2022 1.993 2.023 1.964 2.001 4,813,627 +0.07(+3.83%)
Jul 22, 2022 2.045 2.052 1.919 1.927 4,342,654 -0.03(-1.51%)
Jul 21, 2022 1.942 1.956 1.897 1.956 4,550,040 -0.01(-0.38%)
Jul 20, 2022 1.934 1.971 1.905 1.964 4,274,784 +0.00(+0.00%)
Jul 19, 2022 1.927 1.993 1.905 1.964 7,399,814 +0.04(+2.31%)
Jul 18, 2022 1.949 1.993 1.897 1.919 9,183,342 +0.00(+0.00%)
Jul 15, 2022 1.824 1.919 1.787 1.919 10,423,347 +0.11(+6.12%)
Jul 14, 2022 1.875 1.883 1.809 1.809 10,704,150 -0.16(-8.24%)
Jul 13, 2022 1.905 2.001 1.890 1.971 8,010,231 +0.05(+2.69%)
Jul 12, 2022 1.897 1.949 1.886 1.919 6,878,672 -0.03(-1.52%)
Jul 11, 2022 1.986 2.019 1.949 1.949 8,371,648 -0.15(-7.04%)
Jul 08, 2022 2.148 2.148 2.063 2.097 8,550,043 -0.04(-1.73%)
Jul 07, 2022 2.097 2.163 2.067 2.134 11,272,889 +0.16(+7.84%)
Jul 06, 2022 2.015 2.034 1.919 1.979 11,331,876 -0.03(-1.47%)
Jul 05, 2022 1.971 2.008 1.934 2.008 14,447,467 -0.07(-3.20%)
Jul 01, 2022 2.119 2.163 2.009 2.075 14,905,780 -0.09(-4.10%)
Jun 30, 2022 2.207 2.229 2.141 2.163 11,153,769 -0.15(-6.39%)
Jun 29, 2022 2.377 2.396 2.285 2.311 11,610,074 -0.05(-2.19%)
Jun 28, 2022 2.407 2.436 2.329 2.362 9,316,332 -0.01(-0.31%)
Jun 27, 2022 2.362 2.436 2.340 2.370 11,974,470 +0.07(+2.88%)
Jun 24, 2022 2.244 2.303 2.179 2.303 16,862,012 +0.11(+5.05%)
Jun 23, 2022 2.289 2.289 2.145 2.193 16,741,267 -0.05(-2.30%)
Jun 22, 2022 2.200 2.303 2.182 2.244 18,819,814 -0.12(-5.00%)
Jun 21, 2022 2.414 2.429 2.348 2.362 8,656,995 -0.01(-0.62%)
Jun 17, 2022 2.422 2.428 2.318 2.377 13,731,150 -0.12(-4.73%)
Jun 16, 2022 2.532 2.543 2.436 2.495 6,927,654 -0.13(-5.06%)
Jun 15, 2022 2.591 2.658 2.529 2.628 12,791,738 +0.05(+2.01%)
Jun 14, 2022 2.591 2.617 2.532 2.577 6,179,804 -0.06(-2.24%)
Jun 13, 2022 2.732 2.746 2.577 2.636 8,597,092 -0.23(-7.99%)
Jun 10, 2022 2.791 2.901 2.761 2.864 14,463,404 -0.05(-1.77%)
Jun 09, 2022 3.086 3.086 2.916 2.916 9,900,463 -0.24(-7.71%)
Jun 08, 2022 3.322 3.330 3.138 3.160 10,036,694 -0.16(-4.89%)
Jun 07, 2022 3.307 3.355 3.271 3.322 6,650,154 -0.04(-1.10%)
Jun 06, 2022 3.462 3.462 3.337 3.359 6,273,033 -0.11(-3.19%)
Jun 03, 2022 3.462 3.497 3.420 3.470 9,371,468 -0.02(-0.63%)
Jun 02, 2022 3.485 3.562 3.444 3.492 8,137,027 +0.13(+3.73%)
Jun 01, 2022 3.352 3.415 3.337 3.366 8,042,975 +0.03(+0.88%)
May 31, 2022 3.433 3.462 3.311 3.337 8,377,486 -0.09(-2.59%)
May 27, 2022 3.396 3.477 3.348 3.426 9,691,407 +0.09(+2.65%)
May 26, 2022 3.204 3.352 3.193 3.337 13,559,307 +0.15(+4.63%)
May 25, 2022 3.123 3.204 3.093 3.189 10,067,108 +0.02(+0.70%)
May 24, 2022 3.108 3.178 3.056 3.167 11,163,641 +0.02(+0.70%)
May 23, 2022 3.071 3.167 3.045 3.145 11,545,418 +0.16(+5.19%)
May 20, 2022 2.916 2.990 2.868 2.990 15,587,585 +0.18(+6.58%)
May 19, 2022 2.695 2.857 2.687 2.805 15,334,003 +0.22(+8.57%)
May 18, 2022 2.695 2.717 2.577 2.584 9,243,129 -0.18(-6.67%)
May 17, 2022 2.776 2.820 2.724 2.768 10,148,145 +0.12(+4.46%)
May 16, 2022 2.628 2.695 2.621 2.650 10,865,151 +0.04(+1.70%)
May 13, 2022 2.481 2.636 2.481 2.606 14,620,390 +0.17(+6.97%)
May 12, 2022 2.473 2.492 2.381 2.436 26,424,530 -0.16(-5.98%)
May 11, 2022 2.643 2.739 2.584 2.591 15,531,714 +0.13(+5.43%)
May 10, 2022 2.560 2.562 2.396 2.458 11,924,375 -0.12(-4.76%)
May 09, 2022 2.663 2.669 2.574 2.581 10,318,701 -0.18(-6.44%)
May 06, 2022 2.731 2.820 2.669 2.758 6,695,939 -0.04(-1.46%)
May 05, 2022 2.874 2.888 2.690 2.799 8,048,019 -0.23(-7.66%)
May 04, 2022 2.861 3.038 2.830 3.031 7,153,503 +0.10(+3.50%)
May 03, 2022 2.792 2.936 2.782 2.929 10,691,445 +0.20(+7.25%)
May 02, 2022 2.751 2.765 2.622 2.731 13,198,753 -0.14(-4.99%)
Apr 29, 2022 3.065 3.093 2.861 2.874 11,367,196 -0.05(-1.86%)
Apr 28, 2022 2.813 2.949 2.779 2.929 10,949,898 +0.08(+2.88%)
Apr 27, 2022 2.840 2.908 2.806 2.847 15,027,242 +0.13(+4.77%)
Apr 26, 2022 2.895 2.902 2.717 2.717 13,706,562 -0.25(-8.29%)
Apr 25, 2022 2.990 3.011 2.833 2.963 19,485,716 -0.13(-4.19%)
Apr 22, 2022 3.325 3.328 3.059 3.093 18,135,082 -0.15(-4.63%)
Apr 21, 2022 3.530 3.550 3.178 3.243 14,894,035 -0.26(-7.41%)
Apr 20, 2022 3.557 3.567 3.431 3.502 12,679,927 -0.10(-2.84%)
Apr 19, 2022 3.536 3.625 3.503 3.605 7,916,443 +0.02(+0.57%)
Apr 18, 2022 3.618 3.639 3.564 3.584 8,578,773 -0.06(-1.69%)
Apr 14, 2022 3.755 3.762 3.639 3.646 6,899,087 -0.18(-4.81%)
Apr 13, 2022 3.741 3.871 3.741 3.830 8,275,811 +0.09(+2.37%)
Apr 12, 2022 3.803 3.840 3.721 3.741 7,938,884 +0.05(+1.48%)
Apr 11, 2022 3.680 3.765 3.646 3.687 6,948,074 -0.01(-0.37%)
Apr 08, 2022 3.618 3.721 3.567 3.700 6,649,225 +0.10(+2.85%)
Apr 07, 2022 3.577 3.622 3.495 3.598 6,866,056 +0.01(+0.38%)
Apr 06, 2022 3.666 3.693 3.536 3.584 8,710,257 -0.14(-3.85%)
Apr 05, 2022 3.857 3.912 3.728 3.728 10,063,184 -0.17(-4.38%)
Apr 04, 2022 3.898 3.965 3.837 3.898 8,638,571 +0.09(+2.33%)
Apr 01, 2022 3.762 3.840 3.714 3.810 7,053,511 +0.11(+2.95%)
Mar 31, 2022 3.830 3.902 3.687 3.700 9,263,927 -0.10(-2.52%)
Mar 30, 2022 3.741 3.827 3.717 3.796 10,951,024 +0.08(+2.21%)
Mar 29, 2022 3.707 3.782 3.639 3.714 7,998,956 -0.01(-0.37%)
Mar 28, 2022 3.762 3.775 3.687 3.728 8,360,139 -0.08(-2.15%)
Mar 25, 2022 3.782 3.864 3.714 3.810 13,689,574 +0.06(+1.64%)
Mar 24, 2022 3.659 3.775 3.622 3.748 10,624,635 +0.08(+2.04%)
Mar 23, 2022 3.605 3.775 3.605 3.673 9,255,781 +0.10(+2.87%)
Mar 22, 2022 3.653 3.653 3.516 3.571 7,976,314 -0.03(-0.76%)
Mar 21, 2022 3.598 3.663 3.564 3.598 8,934,145 +0.09(+2.53%)
Mar 18, 2022 3.434 3.536 3.407 3.509 11,036,338 +0.05(+1.58%)
Mar 17, 2022 3.263 3.468 3.236 3.455 9,559,344 +0.28(+8.82%)
Mar 16, 2022 3.181 3.246 3.076 3.175 8,949,585 +0.11(+3.56%)
Mar 15, 2022 3.161 3.171 3.052 3.065 10,110,056 -0.16(-4.87%)
Mar 14, 2022 3.448 3.450 3.185 3.222 12,325,736 -0.23(-6.53%)
Mar 11, 2022 3.687 3.697 3.441 3.448 9,764,199 -0.27(-7.34%)
Mar 10, 2022 3.632 3.734 3.516 3.721 11,242,265 -0.06(-1.62%)
Mar 09, 2022 3.687 3.786 3.642 3.782 8,434,957 +0.10(+2.59%)
Mar 08, 2022 3.837 3.850 3.663 3.687 17,616,468 -0.14(-3.57%)
Mar 07, 2022 4.055 4.072 3.810 3.823 14,243,527 -0.05(-1.41%)
Mar 04, 2022 3.762 3.885 3.731 3.878 11,213,487 +0.05(+1.25%)
Mar 03, 2022 3.728 3.847 3.693 3.830 13,298,572 +0.21(+5.85%)
Mar 02, 2022 3.400 3.632 3.395 3.618 12,851,829 +0.25(+7.29%)
Mar 01, 2022 3.318 3.478 3.318 3.373 5,541,835 +0.06(+1.86%)
Feb 28, 2022 3.222 3.315 3.205 3.311 4,277,323 +0.04(+1.25%)
Feb 25, 2022 3.134 3.284 3.158 3.270 7,174,597 +0.17(+5.51%)
Feb 24, 2022 3.031 3.106 2.966 3.100 12,414,646 -0.10(-3.20%)
Feb 23, 2022 3.277 3.291 3.181 3.202 8,656,440 -0.12(-3.50%)
Feb 22, 2022 3.270 3.342 3.250 3.318 9,254,878 +0.08(+2.53%)
Feb 18, 2022 3.236 0 -0.03(-1.04%)
Feb 17, 2022 3.434 3.437 3.250 3.270 6,427,170 -0.25(-7.17%)
Feb 16, 2022 3.495 3.543 3.482 3.523 4,525,197 +0.05(+1.57%)
Feb 15, 2022 3.468 3.489 3.400 3.468 6,725,304 -0.14(-3.97%)
Feb 14, 2022 3.632 3.639 3.530 3.612 6,995,186 +0.01(+0.38%)
Feb 11, 2022 3.632 3.700 3.571 3.598 6,437,606 -0.03(-0.94%)
Feb 10, 2022 3.741 3.830 3.612 3.632 10,870,144 -0.03(-0.75%)
Feb 09, 2022 3.577 3.673 3.543 3.659 3,919,551 +0.06(+1.71%)
Feb 08, 2022 3.509 3.598 3.495 3.598 4,067,055 +0.05(+1.54%)
Feb 07, 2022 3.475 3.567 3.451 3.543 5,707,874 +0.16(+4.64%)
Feb 04, 2022 3.345 3.396 3.312 3.386 3,595,513 +0.00(+0.00%)
Feb 03, 2022 3.427 3.379 3.386 4,394,614 -0.07(-1.98%)
Feb 02, 2022 3.461 3.482 3.393 3.455 3,697,824 +0.00(+0.00%)
Feb 01, 2022 3.270 3.455 3.263 3.455 4,544,713 +0.20(+6.08%)
Jan 31, 2022 3.236 3.202 3.257 3,851,039 +0.03(+1.06%)
Jan 28, 2022 3.311 3.338 3.168 3.222 8,662,699 -0.04(-1.26%)
Jan 27, 2022 3.311 3.376 3.202 3.263 6,887,423 +0.02(+0.63%)
Jan 26, 2022 3.202 3.352 3.188 3.243 7,248,587 +0.07(+2.15%)
Jan 25, 2022 3.195 3.209 3.096 3.175 6,100,232 -0.02(-0.64%)
Jan 24, 2022 3.113 3.199 3.062 3.195 9,821,063 +0.00(+0.00%)
Jan 21, 2022 3.297 3.297 3.181 3.195 8,860,309 -0.08(-2.30%)
Jan 20, 2022 3.379 3.393 3.263 3.270 5,652,577 +0.00(+0.00%)
Jan 19, 2022 3.284 3.326 3.243 3.270 4,208,362 +0.15(+4.81%)
Jan 18, 2022 3.134 3.168 3.076 3.120 4,319,997 -0.03(-1.08%)
Jan 14, 2022 3.154 0 -0.05(-1.49%)
Jan 13, 2022 3.229 3.263 3.185 3.202 3,614,815 -0.03(-0.85%)
Jan 12, 2022 3.134 3.243 3.093 3.229 6,005,105 +0.20(+6.77%)
Jan 11, 2022 3.045 3.052 2.977 3.024 3,149,871 +0.06(+2.07%)
Jan 10, 2022 2.970 3.004 2.908 2.963 3,969,600 +0.06(+2.12%)
Jan 07, 2022 2.758 2.905 2.758 2.902 2,798,449 +0.16(+5.70%)
Jan 06, 2022 2.833 2.833 2.745 2.745 3,809,559 -0.03(-1.22%)
Jan 05, 2022 2.833 2.900 2.772 2.779 7,163,080 -0.08(-2.84%)
Jan 04, 2022 2.853 2.897 2.833 2.860 3,687,504 -0.05(-1.86%)
Jan 03, 2022 2.968 2.995 2.900 2.914 3,188,141 -0.09(-2.93%)
Dec 31, 2021 2.988 3.015 2.941 3.002 1,657,150 -0.01(-0.22%)
Dec 30, 2021 2.988 3.036 2.982 3.009 3,139,838 +0.08(+2.77%)
Dec 29, 2021 2.958 2.975 2.917 2.928 2,665,964 -0.03(-1.14%)
Dec 28, 2021 2.928 2.988 2.921 2.961 3,098,976 +0.00(+0.00%)
Dec 27, 2021 2.941 2.961 2.887 2.961 3,156,364 +0.05(+1.62%)
Dec 23, 2021 2.907 2.928 2.863 2.914 2,288,678 -0.01(-0.23%)
Dec 22, 2021 2.873 2.928 2.847 2.921 2,824,402 +0.03(+0.93%)
Dec 21, 2021 2.813 2.907 2.813 2.894 3,179,123 +0.14(+4.90%)
Dec 20, 2021 2.833 2.846 2.752 2.758 7,309,456 -0.24(-7.90%)
Dec 17, 2021 2.982 3.029 2.941 2.995 5,329,904 -0.03(-1.12%)
Dec 16, 2021 2.934 3.049 2.928 3.029 6,501,253 +0.17(+5.91%)
Dec 15, 2021 2.934 2.938 2.786 2.860 7,641,015 -0.01(-0.47%)
Dec 14, 2021 2.955 2.978 2.867 2.873 4,395,206 -0.07(-2.52%)
Dec 13, 2021 3.002 3.009 2.887 2.948 4,719,444 +0.03(+1.16%)
Dec 10, 2021 2.914 2.921 2.846 2.914 4,052,587 -0.04(-1.37%)
Dec 09, 2021 2.900 2.975 2.887 2.955 3,365,847 +0.00(+0.00%)
Dec 08, 2021 2.988 3.027 2.934 2.955 2,840,580 +0.01(+0.46%)
Dec 07, 2021 2.961 3.005 2.924 2.941 6,951,713 +0.09(+3.33%)
Dec 06, 2021 2.772 2.870 2.728 2.846 4,434,412 +0.09(+3.19%)
Dec 03, 2021 2.813 2.853 2.698 2.758 5,009,840 -0.03(-0.97%)
Dec 02, 2021 2.623 2.792 2.620 2.786 6,206,308 +0.23(+8.99%)
Dec 01, 2021 2.650 2.731 2.549 2.556 8,094,875 -0.04(-1.56%)
Nov 30, 2021 2.691 2.735 2.562 2.596 5,904,793 -0.11(-4.00%)
Nov 29, 2021 2.772 2.792 2.698 2.704 4,581,550 +0.00(+0.00%)
Nov 26, 2021 2.718 2.718 2.637 2.704 4,490,291 -0.07(-2.44%)
Nov 24, 2021 2.745 2.806 2.728 2.772 3,797,611 +0.04(+1.48%)
Nov 23, 2021 2.758 2.779 2.673 2.731 5,898,075 +0.11(+4.12%)
Nov 22, 2021 2.630 2.701 2.610 2.623 5,255,292 +0.05(+2.11%)
Nov 19, 2021 2.562 2.603 2.488 2.569 7,124,124 +0.16(+6.44%)
Nov 18, 2021 2.488 2.420 2.407 2.414 6,495,965 -0.16(-6.05%)
Nov 17, 2021 2.616 2.657 2.542 2.569 7,231,946 -0.04(-1.55%)
Nov 16, 2021 2.704 2.711 2.603 2.610 5,447,099 -0.14(-4.93%)
Nov 15, 2021 2.792 2.813 2.711 2.745 2,475,235 -0.05(-1.93%)
Nov 12, 2021 2.786 2.893 2.779 2.799 3,996,718 -0.03(-1.19%)
Nov 11, 2021 2.792 2.873 2.772 2.833 7,810,262 +0.23(+8.83%)
Nov 10, 2021 2.644 2.603 4,859,562 -0.04(-1.53%)
Nov 09, 2021 2.711 2.738 2.606 2.644 5,498,059 -0.02(-0.76%)
Nov 08, 2021 2.616 2.728 2.616 2.664 5,082,494 +0.05(+1.81%)
Nov 05, 2021 2.583 2.623 2.556 2.616 6,126,226 +0.03(+1.31%)
Nov 04, 2021 2.596 2.603 2.488 2.583 9,973,414 -0.08(-3.05%)
Nov 03, 2021 2.671 2.721 2.616 2.664 10,093,522 -0.03(-1.00%)
Nov 02, 2021 2.725 2.738 2.644 2.691 6,635,552 -0.08(-2.93%)
Nov 01, 2021 2.765 2.809 2.718 2.772 7,186,374 +0.01(+0.49%)
Oct 29, 2021 2.819 2.840 2.738 2.758 9,145,297 -0.14(-4.90%)
Oct 28, 2021 2.934 2.961 2.887 2.900 6,035,952 -0.07(-2.50%)
Oct 27, 2021 3.063 3.076 2.961 2.975 8,189,430 +0.01(+0.23%)
Oct 26, 2021 3.117 2.968 8,777,960 -0.22(-6.99%)
Oct 25, 2021 3.049 3.198 3.036 3.191 6,235,548 +0.18(+5.83%)
Oct 22, 2021 3.022 3.049 2.890 3.015 9,026,449 +0.03(+0.91%)
Oct 21, 2021 2.995 3.009 2.870 2.988 8,109,491 -0.14(-4.33%)
Oct 20, 2021 3.090 3.171 3.069 3.124 7,745,582 +0.00(+0.00%)
Oct 19, 2021 3.218 3.225 3.076 3.124 8,411,934 -0.13(-3.95%)
Oct 18, 2021 3.279 3.293 3.211 3.252 5,445,220 -0.16(-4.75%)
Oct 15, 2021 3.353 3.462 3.340 3.414 4,998,507 +0.08(+2.43%)
Oct 14, 2021 3.408 3.435 3.299 3.333 4,470,704 -0.05(-1.60%)
Oct 13, 2021 3.380 3.421 3.353 3.387 6,145,479 -0.05(-1.57%)
Oct 12, 2021 3.455 3.485 3.397 3.441 2,808,771 +0.00(+0.00%)
Oct 11, 2021 3.556 3.593 3.441 3.441 4,646,208 -0.05(-1.36%)
Oct 08, 2021 3.522 3.582 3.482 3.489 6,927,327 +0.10(+2.99%)
Oct 07, 2021 3.380 3.502 3.374 3.387 9,401,825 -0.05(-1.57%)
Oct 06, 2021 3.326 3.448 3.293 3.441 9,582,228 -0.01(-0.39%)
Oct 05, 2021 3.475 3.522 3.394 3.455 7,034,016 +0.01(+0.20%)
Oct 04, 2021 3.583 3.624 3.441 3.448 5,295,204 -0.24(-6.42%)
Oct 01, 2021 3.610 3.712 3.563 3.685 7,576,749 +0.13(+3.61%)
Sep 30, 2021 3.644 3.698 3.560 3.556 9,075,836 +0.08(+2.33%)
Sep 29, 2021 3.502 3.533 3.421 3.475 8,265,160 +0.02(+0.59%)
Sep 28, 2021 3.678 3.712 3.448 3.455 9,558,116 -0.32(-8.42%)
Sep 27, 2021 3.664 3.827 3.641 3.773 5,893,025 +0.10(+2.76%)
Sep 24, 2021 3.678 3.749 3.651 3.671 5,047,054 -0.14(-3.72%)
Sep 23, 2021 3.671 3.888 3.671 3.813 6,581,199 +0.07(+1.80%)
Sep 22, 2021 3.915 3.982 3.708 3.746 9,971,866 +0.09(+2.40%)
Sep 21, 2021 3.634 3.681 3.519 3.658 6,107,992 -0.01(-0.37%)
Sep 20, 2021 3.658 3.705 3.543 3.671 7,679,996 -0.14(-3.72%)
Sep 17, 2021 3.901 3.921 3.779 3.813 5,546,019 -0.20(-4.89%)
Sep 16, 2021 4.131 4.144 3.999 4.009 5,506,624 -0.29(-6.76%)
Sep 15, 2021 4.246 4.347 4.219 4.300 5,057,420 +0.03(+0.79%)
Sep 14, 2021 4.368 4.381 4.229 4.266 3,479,523 -0.07(-1.56%)
Sep 13, 2021 4.435 4.435 4.320 4.334 4,462,920 -0.01(-0.16%)
Sep 10, 2021 4.489 4.577 4.334 4.341 4,996,790 -0.09(-2.13%)
Sep 09, 2021 4.334 4.469 4.246 4.435 12,812,262 +0.20(+4.63%)
Sep 08, 2021 4.341 4.357 4.229 4.239 7,108,802 -0.18(-4.13%)
Sep 07, 2021 4.503 4.574 4.422 4.422 2,747,768 -0.08(-1.80%)
Sep 03, 2021 4.584 4.591 4.462 4.503 4,698,705 +0.03(+0.60%)
Sep 02, 2021 4.584 4.618 4.469 4.476 6,473,600 -0.07(-1.63%)
Sep 01, 2021 4.415 4.635 4.374 4.550 7,324,916 -0.01(-0.15%)
Aug 31, 2021 4.712 4.719 4.523 4.557 5,950,564 -0.21(-4.40%)
Aug 30, 2021 4.827 4.834 4.746 4.766 3,251,325 -0.09(-1.95%)
Aug 27, 2021 4.794 4.892 4.753 4.861 4,386,595 +0.18(+3.75%)
Aug 26, 2021 4.841 4.875 4.679 4.685 3,366,002 -0.19(-3.88%)
Aug 25, 2021 4.942 4.942 4.827 4.875 6,689,575 -0.07(-1.50%)
Aug 24, 2021 4.895 4.986 4.827 4.949 4,787,798 +0.33(+7.17%)
Aug 23, 2021 4.679 4.699 4.601 4.618 3,704,795 -0.01(-0.15%)
Aug 20, 2021 4.638 4.685 4.537 4.625 5,702,214 +0.01(+0.29%)
Aug 19, 2021 4.631 4.687 4.567 4.611 8,597,006 -0.30(-6.19%)
Aug 18, 2021 5.037 5.111 4.915 4.915 7,097,749 -0.24(-4.59%)
Aug 17, 2021 5.280 5.294 5.030 5.152 6,038,307 -0.14(-2.56%)
Aug 16, 2021 5.321 5.361 5.250 5.287 7,829,385 -0.20(-3.69%)
Aug 13, 2021 5.530 5.551 5.439 5.490 3,649,794 -0.10(-1.81%)
Aug 12, 2021 5.672 5.725 5.591 5.591 4,157,834 -0.13(-2.25%)
Aug 11, 2021 5.828 5.848 5.676 5.720 4,884,117 +0.01(+0.24%)
Aug 10, 2021 5.618 5.787 5.571 5.706 6,110,591 +0.11(+1.93%)
Aug 09, 2021 5.476 5.649 5.416 5.598 10,606,746 +0.00(+0.00%)
Aug 06, 2021 5.740 5.754 5.585 5.598 5,391,879 -0.02(-0.44%)
Aug 05, 2021 5.813 5.827 5.580 5.623 12,172,260 -0.28(-4.68%)
Aug 04, 2021 5.879 5.925 5.807 5.899 6,650,119 +0.07(+1.13%)
Aug 03, 2021 5.787 5.879 5.649 5.833 7,025,774 +0.00(+0.00%)
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.