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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 1.125 1.133 1.119 1.132 4,007,065 +0.04(+3.20%)
Aug 30, 2004 1.087 1.107 1.079 1.097 3,589,947 +0.01(+1.01%)
Aug 27, 2004 1.068 1.094 1.068 1.086 2,041,825 +0.03(+2.41%)
Aug 26, 2004 1.083 1.083 1.060 1.060 2,571,086 -0.03(-2.88%)
Aug 25, 2004 1.089 1.104 1.068 1.092 2,699,640 +0.01(+1.36%)
Aug 24, 2004 1.108 1.114 1.075 1.077 4,965,752 -0.02(-1.73%)
Aug 23, 2004 1.121 1.133 1.084 1.096 4,379,052 -0.02(-1.64%)
Aug 20, 2004 1.114 1.130 1.109 1.114 5,959,997 +0.01(+1.06%)
Aug 19, 2004 1.121 1.136 1.098 1.103 6,787,394 -0.01(-0.46%)
Aug 18, 2004 1.072 1.119 1.071 1.108 5,281,668 +0.03(+2.43%)
Aug 17, 2004 1.082 1.096 1.068 1.081 3,350,618 +0.01(+1.16%)
Aug 16, 2004 1.046 1.071 1.042 1.069 3,316,428 +0.03(+2.74%)
Aug 13, 2004 1.046 1.057 1.038 1.041 4,915,151 -0.01(-0.49%)
Aug 12, 2004 1.056 1.068 1.034 1.046 4,813,949 +0.01(+0.49%)
Aug 11, 2004 1.047 1.060 1.032 1.041 7,183,998 -0.01(-1.32%)
Aug 10, 2004 1.053 1.060 1.036 1.054 4,358,538 +0.02(+1.48%)
Aug 09, 2004 1.054 1.064 1.038 1.039 4,385,890 -0.03(-2.74%)
Aug 06, 2004 1.024 1.070 1.024 1.068 4,982,164 +0.03(+3.11%)
Aug 05, 2004 1.088 1.089 1.025 1.036 5,723,402 -0.06(-5.28%)
Aug 04, 2004 1.097 1.104 1.086 1.094 7,737,876 -0.00(-0.27%)
Aug 03, 2004 1.081 1.101 1.079 1.097 7,631,203 +0.02(+1.76%)
Aug 02, 2004 1.052 1.078 1.037 1.078 4,094,592 +0.02(+1.66%)
Jul 30, 2004 1.042 1.060 1.038 1.060 4,027,579 +0.03(+2.47%)
Jul 29, 2004 1.036 1.046 1.014 1.035 5,778,106 -0.00(-0.35%)
Jul 28, 2004 1.016 1.038 1.002 1.038 7,880,106 +0.04(+3.65%)
Jul 27, 2004 0.9689 1.005 0.9689 1.002 4,043,990 +0.05(+4.98%)
Jul 26, 2004 1.009 1.009 0.9506 0.9542 4,697,703 -0.02(-2.47%)
Jul 23, 2004 0.9798 1.008 0.9659 0.9784 4,020,741 -0.01(-1.25%)
Jul 22, 2004 0.9725 0.9952 0.9725 0.9908 7,259,216 -0.00(-0.29%)
Jul 21, 2004 1.031 1.046 0.9808 0.9937 6,606,871 -0.04(-3.69%)
Jul 20, 2004 1.013 1.040 1.000 1.032 6,542,594 +0.02(+1.88%)
Jul 19, 2004 1.013 1.024 1.003 1.013 5,853,324 -0.02(-1.84%)
Jul 16, 2004 1.038 1.043 1.029 1.032 5,221,493 +0.01(+0.86%)
Jul 15, 2004 1.041 1.049 1.018 1.023 7,378,197 +0.01(+0.79%)
Jul 14, 2004 0.9813 1.033 0.9747 1.015 16,408,455 +0.03(+3.43%)
Jul 13, 2004 0.9513 0.9813 0.9506 0.9813 10,285,713 +0.03(+3.15%)
Jul 12, 2004 0.9433 0.9550 0.9323 0.9513 9,317,453 +0.01(+0.85%)
Jul 09, 2004 0.9118 0.9469 0.9030 0.9433 7,208,615 +0.03(+3.12%)
Jul 08, 2004 0.9111 0.9228 0.9008 0.9147 7,173,057 +0.00(+0.40%)
Jul 07, 2004 0.9147 0.9177 0.8884 0.9111 5,062,852 +0.00(+0.16%)
Jul 06, 2004 0.9359 0.9359 0.8994 0.9096 5,724,770 -0.01(-1.35%)
Jul 02, 2004 0.9045 0.9286 0.9045 0.9221 6,680,722 +0.03(+3.62%)
Jul 01, 2004 0.8884 0.8965 0.8804 0.8899 4,826,257 +0.00(+0.08%)
Jun 30, 2004 0.8848 0.8935 0.8562 0.8891 12,282,408 +0.01(+0.58%)
Jun 29, 2004 0.8460 0.8840 0.8460 0.8840 8,665,108 +0.05(+5.59%)
Jun 28, 2004 0.8738 0.8745 0.8226 0.8372 4,558,208 -0.02(-2.80%)
Jun 25, 2004 0.8533 0.8738 0.8519 0.8614 7,450,680 +0.01(+1.46%)
Jun 24, 2004 0.8424 0.8577 0.8409 0.8489 3,993,389 +0.02(+3.02%)
Jun 23, 2004 0.7985 0.8314 0.7868 0.8241 7,821,299 +0.03(+3.58%)
Jun 22, 2004 0.8043 0.8226 0.7787 0.7956 5,571,599 -0.00(-0.18%)
Jun 21, 2004 0.8321 0.8482 0.7963 0.7970 4,060,402 -0.02(-2.68%)
Jun 18, 2004 0.8336 0.8467 0.8131 0.8190 3,331,471 +0.00(+0.09%)
Jun 17, 2004 0.8460 0.8621 0.8175 0.8182 4,547,267 -0.03(-3.37%)
Jun 16, 2004 0.8299 0.8511 0.8080 0.8467 11,661,518 +0.02(+2.03%)
Jun 15, 2004 0.8336 0.8445 0.8190 0.8299 6,007,863 +0.01(+1.34%)
Jun 14, 2004 0.8460 0.8467 0.8146 0.8190 8,655,535 -0.04(-4.44%)
Jun 10, 2004 0.8497 0.8621 0.8431 0.8570 1,660,265 -0.03(-3.22%)
Jun 08, 2004 0.8875 0.8875 0.8712 0.8855 6,641,061 -0.01(-1.46%)
Jun 07, 2004 0.8884 0.8987 0.8835 0.8987 7,313,920 +0.03(+3.06%)
Jun 04, 2004 0.8637 0.8723 0.8551 0.8720 6,460,538 +0.03(+3.31%)
Jun 03, 2004 0.8519 0.8546 0.8317 0.8440 9,348,908 -0.01(-0.82%)
Jun 02, 2004 0.8544 0.8667 0.8409 0.8509 13,621,288 +0.01(+1.53%)
Jun 01, 2004 0.8473 0.8581 0.8202 0.8381 10,907,971 -0.01(-1.63%)
May 28, 2004 0.8555 0.8592 0.8409 0.8520 6,744,999 +0.00(+0.26%)
May 27, 2004 0.8272 0.8628 0.8226 0.8498 17,445,096 +0.03(+3.47%)
May 26, 2004 0.8281 0.8314 0.8052 0.8213 8,490,056 -0.01(-0.79%)
May 25, 2004 0.8135 0.8314 0.8062 0.8279 8,511,937 +0.02(+1.89%)
May 24, 2004 0.8263 0.8263 0.7988 0.8126 6,148,726 +0.02(+2.73%)
May 21, 2004 0.7824 0.8073 0.7771 0.7910 11,050,201 +0.01(+1.64%)
May 20, 2004 0.8043 0.8144 0.7570 0.7782 15,300,700 -0.03(-3.12%)
May 19, 2004 0.8089 0.8391 0.7963 0.8032 28,314,774 +0.04(+4.59%)
May 18, 2004 0.7345 0.7806 0.7221 0.7680 23,282,008 +0.06(+8.52%)
May 17, 2004 0.6965 0.7126 0.6892 0.7076 10,875,149 -0.01(-1.93%)
May 14, 2004 0.7276 0.7495 0.7208 0.7215 14,113,623 -0.00(-0.35%)
May 13, 2004 0.7038 0.7431 0.7038 0.7241 15,284,288 -0.00(-0.23%)
May 12, 2004 0.7522 0.7586 0.6910 0.7257 19,901,304 -0.03(-4.50%)
May 11, 2004 0.7266 0.7639 0.7186 0.7599 36,788,416 +0.07(+9.39%)
May 10, 2004 0.7358 0.7391 0.6804 0.6946 45,360,528 -0.08(-10.10%)
May 07, 2004 0.7860 0.8043 0.7632 0.7727 26,148,496 -0.06(-7.00%)
May 06, 2004 0.8637 0.8665 0.8254 0.8308 11,805,116 -0.06(-6.58%)
May 05, 2004 0.9003 0.9021 0.8720 0.8893 10,273,405 +0.00(+0.31%)
May 04, 2004 0.8619 0.8977 0.8592 0.8866 22,149,636 +0.05(+5.90%)
May 03, 2004 0.8319 0.8445 0.8107 0.8372 27,751,322 -0.03(-2.95%)
Apr 30, 2004 0.8948 0.9051 0.8623 0.8626 20,136,530 -0.08(-8.55%)
Apr 29, 2004 0.9944 1.011 0.9372 0.9433 24,102,568 -0.06(-6.39%)
Apr 28, 2004 1.079 1.079 1.005 1.008 29,474,498 -0.06(-5.79%)
Apr 27, 2004 1.076 1.086 1.062 1.070 8,933,158 -0.00(-0.15%)
Apr 26, 2004 1.092 1.093 1.056 1.071 9,890,477 +0.00(+0.43%)
Apr 23, 2004 1.044 1.077 1.042 1.067 14,584,078 +0.04(+4.27%)
Apr 22, 2004 1.005 1.030 0.9963 1.023 16,307,253 +0.02(+1.75%)
Apr 21, 2004 1.041 1.041 0.9835 1.005 14,441,847 -0.04(-3.68%)
Apr 20, 2004 1.069 1.079 1.044 1.044 17,724,086 -0.04(-4.10%)
Apr 19, 2004 1.112 1.114 1.081 1.088 12,811,669 -0.03(-2.39%)
Apr 16, 2004 1.122 1.131 1.109 1.115 17,346,628 -0.01(-0.65%)
Apr 15, 2004 1.169 1.169 1.101 1.122 19,857,540 -0.06(-5.03%)
Apr 14, 2004 1.184 1.191 1.177 1.182 8,364,236 -0.02(-1.96%)
Apr 13, 2004 1.242 1.245 1.205 1.205 7,571,029 -0.03(-2.25%)
Apr 12, 2004 1.239 1.240 1.220 1.233 3,933,215 -0.00(-0.06%)
Apr 08, 2004 1.263 1.263 1.230 1.234 5,683,742 -0.02(-1.53%)
Apr 07, 2004 1.280 1.280 1.252 1.253 4,179,383 -0.04(-2.90%)
Apr 06, 2004 1.298 1.299 1.271 1.291 10,541,454 -0.01(-0.84%)
Apr 05, 2004 1.286 1.302 1.282 1.302 4,053,564 +0.02(+1.21%)
Apr 02, 2004 1.280 1.293 1.279 1.286 8,276,710 +0.02(+1.73%)
Apr 01, 2004 1.265 1.278 1.264 1.264 5,065,587 +0.02(+1.39%)
Mar 31, 2004 1.246 1.255 1.237 1.247 4,310,672 +0.01(+1.17%)
Mar 30, 2004 1.216 1.239 1.216 1.232 4,091,856 +0.02(+1.60%)
Mar 29, 2004 1.211 1.229 1.207 1.213 5,831,443 +0.01(+1.07%)
Mar 26, 2004 1.188 1.213 1.185 1.200 7,521,795 +0.04(+3.40%)
Mar 25, 2004 1.152 1.185 1.150 1.161 7,653,085 +0.02(+1.98%)
Mar 24, 2004 1.115 1.149 1.108 1.138 8,944,099 -0.00(-0.35%)
Mar 23, 2004 1.164 1.165 1.138 1.142 6,197,959 -0.01(-1.28%)
Mar 22, 2004 1.188 1.190 1.147 1.157 6,837,996 -0.05(-4.11%)
Mar 19, 2004 1.212 1.232 1.197 1.206 8,167,302 +0.01(+0.43%)
Mar 18, 2004 1.177 1.205 1.168 1.201 6,394,893 +0.01(+1.25%)
Mar 17, 2004 1.181 1.194 1.175 1.187 6,148,726 +0.01(+1.12%)
Mar 16, 2004 1.175 1.188 1.164 1.173 7,532,736 +0.01(+0.61%)
Mar 15, 2004 1.216 1.216 1.162 1.166 10,224,171 -0.04(-3.70%)
Mar 12, 2004 1.175 1.213 1.148 1.211 11,963,758 +0.07(+6.22%)
Mar 11, 2004 1.212 1.234 1.139 1.140 21,980,054 -0.06(-5.14%)
Mar 10, 2004 1.280 1.280 1.202 1.202 18,867,398 -0.12(-8.87%)
Mar 09, 2004 1.262 1.330 1.214 1.319 24,562,082 +0.05(+4.11%)
Mar 08, 2004 1.306 1.314 1.243 1.267 12,341,215 -0.02(-1.32%)
Mar 05, 2004 1.237 1.290 1.236 1.284 10,464,869 +0.04(+3.42%)
Mar 04, 2004 1.254 1.281 1.236 1.241 12,532,679 -0.00(-0.06%)
Mar 03, 2004 1.197 1.242 1.192 1.242 14,994,357 +0.05(+4.22%)
Mar 02, 2004 1.179 1.206 1.175 1.192 8,681,520 +0.00(+0.22%)
Mar 01, 2004 1.204 1.209 1.170 1.189 7,899,253 +0.02(+1.97%)
Feb 27, 2004 1.129 1.178 1.129 1.166 11,684,767 +0.06(+5.46%)
Feb 26, 2004 1.101 1.111 1.082 1.106 9,928,770 +0.00(+0.33%)
Feb 25, 2004 1.073 1.114 1.069 1.102 6,909,111 +0.03(+2.64%)
Feb 24, 2004 1.059 1.074 1.058 1.074 1,706,763 +0.02(+1.47%)
Feb 23, 2004 1.073 1.079 1.053 1.058 2,472,619 -0.02(-1.53%)
Feb 20, 2004 1.027 1.079 1.019 1.075 11,996,580 +0.01(+0.50%)
Feb 19, 2004 1.114 1.118 1.069 1.070 7,707,789 -0.06(-5.20%)
Feb 18, 2004 1.124 1.151 1.115 1.128 15,946,206 +0.00(+0.18%)
Feb 17, 2004 1.115 1.129 1.102 1.126 12,395,919 +0.04(+4.05%)
Feb 13, 2004 1.090 1.095 1.053 1.082 11,750,412 +0.02(+2.09%)
Feb 12, 2004 1.075 1.092 1.060 1.060 9,015,214 -0.03(-3.01%)
Feb 11, 2004 1.033 1.096 1.029 1.093 6,936,463 +0.05(+5.10%)
Feb 10, 2004 1.046 1.046 1.026 1.040 4,606,074 +0.01(+0.55%)
Feb 09, 2004 1.019 1.044 1.019 1.034 13,473,587 +0.03(+2.89%)
Feb 06, 2004 0.9460 1.009 0.9451 1.005 13,856,515 +0.02(+2.38%)
Feb 05, 2004 1.015 1.023 0.9743 0.9820 9,091,799 -0.04(-3.73%)
Feb 04, 2004 1.059 1.079 1.013 1.020 11,017,379 -0.04(-3.63%)
Feb 03, 2004 1.018 1.065 1.017 1.058 13,867,456 +0.06(+6.22%)
Feb 02, 2004 1.002 1.013 0.9780 0.9965 11,340,132 -0.02(-2.31%)
Jan 30, 2004 0.9968 1.048 0.9968 1.020 15,464,811 +0.02(+2.01%)
Jan 29, 2004 1.044 1.044 0.9780 0.9999 25,333,408 -0.06(-5.85%)
Jan 28, 2004 1.125 1.125 1.060 1.062 9,332,497 -0.06(-5.68%)
Jan 27, 2004 1.086 1.139 1.058 1.126 20,393,638 +0.05(+4.23%)
Jan 26, 2004 1.071 1.088 1.049 1.080 6,274,545 +0.02(+1.62%)
Jan 23, 2004 1.066 1.075 1.057 1.063 5,360,988 -0.00(-0.12%)
Jan 22, 2004 1.072 1.083 1.051 1.064 7,910,193 -0.02(-2.00%)
Jan 21, 2004 1.047 1.086 1.038 1.086 5,951,791 +0.02(+2.06%)
Jan 20, 2004 1.086 1.090 1.064 1.064 10,060,059 +0.01(+0.80%)
Jan 16, 2004 1.041 1.062 1.040 1.056 9,414,553 +0.02(+2.03%)
Jan 15, 2004 1.066 1.078 1.028 1.035 14,622,370 -0.02(-1.91%)
Jan 14, 2004 1.042 1.079 1.013 1.055 21,340,018 +0.01(+1.16%)
Jan 13, 2004 1.115 1.124 1.043 1.043 20,552,280 -0.08(-7.10%)
Jan 12, 2004 1.156 1.196 1.118 1.123 24,326,854 -0.03(-2.52%)
Jan 09, 2004 1.102 1.161 1.102 1.152 13,643,169 +0.05(+4.60%)
Jan 08, 2004 1.068 1.107 1.068 1.101 7,051,341 +0.03(+2.35%)
Jan 07, 2004 1.097 1.112 1.072 1.076 9,808,421 -0.02(-1.52%)
Jan 06, 2004 1.103 1.121 1.092 1.092 8,227,476 -0.02(-1.40%)
Jan 05, 2004 1.060 1.110 1.058 1.108 16,952,760 +0.10(+10.20%)
Jan 02, 2004 0.9752 1.011 0.9729 1.005 4,606,074 +0.03(+2.61%)
Dec 31, 2003 0.9800 0.9944 0.9749 0.9798 1,613,767 -0.00(-0.02%)
Dec 30, 2003 1.004 1.019 0.9787 0.9800 8,533,819 -0.03(-2.90%)
Dec 29, 2003 0.9670 1.017 0.9628 1.009 11,936,406 +0.06(+6.28%)
Dec 26, 2003 0.9341 0.9497 0.9323 0.9497 49,195,276 +0.03(+3.03%)
Dec 24, 2003 0.9158 0.9219 0.9158 0.9217 568,921 +0.01(+0.66%)
Dec 23, 2003 0.9385 0.9582 0.9074 0.9157 11,816,057 -0.01(-1.01%)
Dec 22, 2003 0.8835 0.9250 0.8923 0.9250 6,859,877 +0.04(+4.70%)
Dec 19, 2003 0.8837 0.8837 0.8738 0.8835 7,614,792 -0.00(-0.02%)
Dec 18, 2003 0.8391 0.8820 0.8365 0.8837 7,822,667 +0.03(+3.56%)
Dec 17, 2003 0.8471 0.8537 0.8462 0.8533 3,976,978 +0.01(+0.63%)
Dec 16, 2003 0.8489 0.8555 0.8436 0.8480 6,662,943 -0.00(-0.24%)
Dec 15, 2003 0.8745 0.8793 0.8473 0.8500 9,906,888 -0.02(-2.21%)
Dec 12, 2003 0.8612 0.8692 0.8546 0.8692 8,845,631 -0.01(-0.98%)
Dec 11, 2003 0.8647 0.8789 0.8626 0.8778 4,015,271 +0.02(+1.87%)
Dec 10, 2003 0.8716 0.8773 0.8601 0.8617 10,251,523 -0.02(-2.42%)
Dec 09, 2003 0.8811 0.8902 0.8754 0.8831 7,707,789 +0.01(+1.28%)
Dec 08, 2003 0.8433 0.8800 0.8433 0.8720 26,509,542 +0.04(+4.31%)
Dec 05, 2003 0.8124 0.8409 0.8122 0.8360 9,513,020 +0.03(+4.19%)
Dec 04, 2003 0.8190 0.8190 0.7910 0.8023 5,738,446 -0.03(-3.05%)
Dec 03, 2003 0.8455 0.8466 0.8246 0.8275 7,281,098 -0.03(-3.89%)
Dec 02, 2003 0.8466 0.8610 0.8466 0.8610 8,019,601 +0.01(+1.29%)
Dec 01, 2003 0.8445 0.8506 0.8409 0.8500 4,737,363 +0.03(+3.36%)
Nov 28, 2003 0.8065 0.8226 0.8065 0.8224 3,987,919 +0.05(+5.86%)
Nov 26, 2003 0.7727 0.7769 0.7676 0.7769 4,097,327 -0.00(-0.12%)
Nov 25, 2003 0.7601 0.7840 0.7588 0.7778 13,582,995 +0.02(+2.78%)
Nov 24, 2003 0.7583 0.7614 0.7499 0.7568 6,072,140 -0.00(-0.19%)
Nov 21, 2003 0.7586 0.7586 0.7546 0.7583 4,693,600 +0.00(+0.22%)
Nov 20, 2003 0.7577 0.7623 0.7577 0.7566 7,308,450 +0.01(+1.30%)
Nov 19, 2003 0.7550 0.7550 0.7431 0.7469 7,773,433 -0.02(-2.48%)
Nov 18, 2003 0.7943 0.7943 0.7605 0.7659 4,080,916 -0.01(-1.64%)
Nov 17, 2003 0.7908 0.7910 0.7787 0.7787 7,746,081 -0.01(-1.89%)
Nov 14, 2003 0.7879 0.7990 0.7879 0.7937 4,463,843 +0.03(+3.41%)
Nov 13, 2003 0.7714 0.7760 0.7572 0.7676 5,536,041 +0.01(+1.79%)
Nov 12, 2003 0.7451 0.7542 0.7451 0.7541 1,941,990 +0.02(+3.13%)
Nov 11, 2003 0.7153 0.7380 0.7153 0.7312 4,567,781 +0.01(+2.09%)
Nov 10, 2003 0.7349 0.7175 0.7102 0.7162 8,211,065 -0.02(-2.54%)
Nov 07, 2003 0.7405 0.7431 0.7312 0.7349 9,239,500 -0.01(-1.59%)
Nov 06, 2003 0.7511 0.7511 0.7380 0.7467 7,209,983 -0.01(-1.73%)
Nov 05, 2003 0.7815 0.7826 0.7531 0.7599 6,690,295 -0.02(-3.17%)
Nov 04, 2003 0.7815 0.7826 0.7795 0.7848 3,555,757 +0.00(+0.30%)
Nov 03, 2003 0.7541 0.7828 0.7678 0.7824 2,907,515 +0.03(+3.76%)
Oct 31, 2003 0.7603 0.7603 0.7467 0.7541 5,973,673 -0.01(-0.84%)
Oct 30, 2003 0.7486 0.7586 0.7486 0.7605 11,449,540 +0.01(+1.46%)
Oct 29, 2003 0.7559 0.7625 0.7413 0.7495 7,773,433 -0.01(-1.01%)
Oct 28, 2003 0.7365 0.7577 0.7422 0.7572 4,524,018 +0.02(+2.80%)
Oct 27, 2003 0.7376 0.7398 0.7297 0.7365 2,729,728 +0.00(+0.27%)
Oct 24, 2003 0.7352 0.7360 0.7230 0.7345 6,110,433 -0.00(-0.17%)
Oct 23, 2003 0.7285 0.7413 0.7285 0.7358 7,089,634 -0.02(-2.52%)
Oct 22, 2003 0.7632 0.7632 0.7495 0.7548 2,527,323 -0.01(-1.10%)
Oct 21, 2003 0.7842 0.7895 0.7623 0.7632 3,539,346 -0.00(-0.12%)
Oct 20, 2003 0.7623 0.7659 0.7577 0.7641 5,273,462 +0.01(+0.97%)
Oct 17, 2003 0.7513 0.7703 0.7495 0.7568 3,993,389 +0.00(+0.39%)
Oct 16, 2003 0.7495 0.7495 0.7477 0.7539 2,828,195 +0.01(+1.20%)
Oct 15, 2003 0.7550 0.7557 0.7440 0.7449 6,613,709 -0.01(-1.81%)
Oct 14, 2003 0.7500 0.7586 0.7458 0.7586 7,729,670 +0.01(+1.27%)
Oct 13, 2003 0.7402 0.7531 0.7394 0.7491 8,265,769 +0.01(+1.21%)
Oct 10, 2003 0.7413 0.7458 0.7383 0.7402 7,625,733 -0.01(-1.24%)
Oct 09, 2003 0.7312 0.7648 0.7312 0.7495 30,590,458 -0.02(-2.94%)
Oct 08, 2003 0.7616 0.7961 0.7687 0.7722 8,484,585 +0.01(+1.39%)
Oct 07, 2003 0.7350 0.7672 0.7367 0.7616 11,471,422 +0.03(+3.61%)
Oct 06, 2003 0.7127 0.7440 0.7127 0.7350 7,620,262 +0.02(+3.10%)
Oct 03, 2003 0.7001 0.7129 0.6979 0.7129 7,642,144 +0.03(+4.00%)
Oct 02, 2003 0.6833 0.6967 0.6833 0.6855 4,332,554 +0.02(+2.32%)
Oct 01, 2003 0.6650 0.6782 0.6636 0.6700 4,015,271 +0.02(+3.18%)
Sep 30, 2003 0.6272 0.6599 0.6407 0.6493 10,180,408 +0.02(+3.53%)
Sep 29, 2003 0.6032 0.6298 0.6032 0.6272 2,171,747 +0.03(+4.25%)
Sep 26, 2003 0.5979 0.6142 0.5941 0.6016 2,363,211 +0.01(+1.26%)
Sep 25, 2003 0.6195 0.6195 0.5903 0.5941 5,421,163 -0.03(-4.38%)
Sep 24, 2003 0.6347 0.6416 0.6199 0.6213 4,989,002 -0.02(-2.80%)
Sep 23, 2003 0.6453 0.6453 0.6358 0.6393 2,417,915 -0.01(-0.82%)
Sep 22, 2003 0.6442 0.6471 0.6416 0.6446 3,490,113 -0.01(-2.08%)
Sep 19, 2003 0.6617 0.6645 0.6570 0.6583 2,374,152 -0.01(-1.07%)
Sep 18, 2003 0.6552 0.6745 0.6552 0.6654 6,761,410 +0.02(+3.44%)
Sep 17, 2003 0.6330 0.6416 0.6316 0.6433 3,418,998 +0.02(+3.50%)
Sep 16, 2003 0.6283 0.6283 0.6215 0.6215 4,409,139 -0.01(-1.11%)
Sep 15, 2003 0.6362 0.6425 0.6277 0.6285 6,630,121 -0.01(-1.77%)
Sep 12, 2003 0.6224 0.6508 0.6201 0.6398 4,671,719 +0.02(+3.70%)
Sep 11, 2003 0.6106 0.6215 0.6106 0.6170 11,739,471 +0.02(+2.58%)
Sep 10, 2003 0.6036 0.6060 0.5978 0.6014 20,809,388 +0.01(+0.92%)
Sep 09, 2003 0.6051 0.6124 0.5959 0.5959 3,681,577 -0.03(-5.23%)
Sep 08, 2003 0.6599 0.6628 0.6272 0.6288 8,697,931 -0.02(-2.63%)
Sep 05, 2003 0.6563 0.6563 0.6383 0.6458 5,875,206 -0.00(-0.76%)
Sep 04, 2003 0.6435 0.6663 0.6435 0.6508 9,578,665 +0.01(+2.09%)
Sep 03, 2003 0.6179 0.6457 0.6179 0.6374 4,994,472 +0.03(+4.56%)
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.