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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 4.869 4.925 4.740 4.831 11,373,428 +0.05(+1.11%)
Aug 30, 2011 4.624 4.797 4.586 4.778 9,425,282 +0.07(+1.43%)
Aug 29, 2011 4.542 4.725 4.518 4.711 7,844,224 +0.22(+4.92%)
Aug 26, 2011 4.345 4.490 4.249 4.490 9,525,954 +0.10(+2.19%)
Aug 25, 2011 4.494 4.533 4.360 4.393 16,571,980 -0.10(-2.25%)
Aug 24, 2011 4.446 4.566 4.377 4.494 10,537,727 +0.04(+0.97%)
Aug 23, 2011 4.240 4.451 4.182 4.451 9,445,012 +0.23(+5.47%)
Aug 22, 2011 4.393 4.408 4.206 4.220 9,348,514 -0.04(-0.90%)
Aug 19, 2011 4.288 4.475 4.230 4.259 14,894,416 -0.03(-0.67%)
Aug 18, 2011 4.341 4.389 4.220 4.288 14,343,906 -0.27(-5.91%)
Aug 17, 2011 4.547 4.586 4.417 4.557 9,793,869 +0.04(+0.96%)
Aug 16, 2011 4.591 4.624 4.456 4.514 12,640,756 -0.21(-4.48%)
Aug 15, 2011 4.677 4.783 4.663 4.725 14,237,260 +0.20(+4.35%)
Aug 12, 2011 4.504 4.600 4.357 4.528 16,908,938 +0.10(+2.28%)
Aug 11, 2011 4.134 4.490 4.033 4.427 20,352,286 +0.42(+10.56%)
Aug 10, 2011 4.115 4.283 3.980 4.004 20,635,404 -0.18(-4.25%)
Aug 09, 2011 4.259 4.187 3.850 4.182 19,064,606 +0.28(+7.27%)
Aug 08, 2011 4.259 4.273 3.898 3.898 20,226,686 -0.53(-12.04%)
Aug 05, 2011 4.485 4.591 4.211 4.432 27,340,620 +0.01(+0.22%)
Aug 04, 2011 4.720 4.720 4.413 4.422 25,187,328 -0.44(-9.00%)
Aug 03, 2011 4.864 4.889 4.682 4.860 15,231,964 +0.04(+0.80%)
Aug 02, 2011 5.004 5.018 4.816 4.821 10,257,496 -0.17(-3.37%)
Aug 01, 2011 5.182 5.182 4.946 4.989 12,117,372 -0.12(-2.26%)
Jul 29, 2011 5.066 5.148 5.047 5.105 16,414,564 +0.03(+0.66%)
Jul 28, 2011 5.143 5.177 5.050 5.071 7,162,682 -0.04(-0.75%)
Jul 27, 2011 5.119 5.163 4.989 5.110 13,513,538 -0.12(-2.30%)
Jul 26, 2011 5.316 5.316 5.191 5.230 10,132,517 -0.09(-1.63%)
Jul 25, 2011 5.345 5.427 5.302 5.316 10,872,073 -0.10(-1.86%)
Jul 22, 2011 5.412 5.427 5.374 5.417 6,681,627 -0.06(-1.14%)
Jul 21, 2011 5.360 5.499 5.326 5.480 9,989,972 +0.12(+2.24%)
Jul 20, 2011 5.412 5.432 5.316 5.360 7,444,328 -0.01(-0.27%)
Jul 19, 2011 5.312 5.432 5.254 5.374 12,303,090 +0.10(+1.91%)
Jul 18, 2011 5.273 5.340 5.235 5.273 11,155,350 -0.11(-1.97%)
Jul 15, 2011 5.523 5.528 5.336 5.379 11,133,459 -0.12(-2.19%)
Jul 14, 2011 5.634 5.643 5.465 5.499 9,458,173 -0.12(-2.22%)
Jul 13, 2011 5.634 5.754 5.557 5.624 9,042,519 +0.04(+0.69%)
Jul 12, 2011 5.600 5.715 5.571 5.586 9,656,705 -0.11(-1.86%)
Jul 11, 2011 5.835 5.864 5.648 5.691 13,096,122 -0.27(-4.59%)
Jul 08, 2011 6.037 6.052 5.893 5.965 6,646,321 -0.10(-1.66%)
Jul 07, 2011 6.047 6.133 6.013 6.066 8,492,415 +0.08(+1.37%)
Jul 06, 2011 5.989 6.028 5.917 5.984 7,500,252 -0.07(-1.19%)
Jul 05, 2011 6.124 6.162 6.028 6.057 6,472,177 -0.01(-0.16%)
Jul 01, 2011 5.975 6.105 5.927 6.066 7,413,763 +0.08(+1.28%)
Jun 30, 2011 6.066 6.090 5.936 5.989 8,705,502 -0.03(-0.56%)
Jun 29, 2011 5.888 6.129 5.826 6.023 17,571,114 +0.16(+2.79%)
Jun 28, 2011 5.744 5.898 5.730 5.860 9,799,935 +0.13(+2.27%)
Jun 27, 2011 5.677 5.763 5.638 5.730 7,472,733 +0.05(+0.93%)
Jun 24, 2011 5.754 5.778 5.667 5.677 6,661,743 -0.03(-0.59%)
Jun 23, 2011 5.706 5.720 5.624 5.710 10,587,958 -0.04(-0.75%)
Jun 22, 2011 5.802 5.831 5.744 5.754 9,186,461 -0.07(-1.16%)
Jun 21, 2011 5.840 5.855 5.754 5.821 8,608,406 +0.00(+0.00%)
Jun 20, 2011 5.840 5.850 5.797 5.821 7,484,313 -0.02(-0.33%)
Jun 17, 2011 5.864 5.922 5.802 5.840 8,635,376 -0.01(-0.25%)
Jun 16, 2011 5.922 5.951 5.763 5.855 10,968,270 -0.11(-1.85%)
Jun 15, 2011 5.970 6.066 5.912 5.965 9,536,555 -0.09(-1.43%)
Jun 14, 2011 6.047 6.143 6.028 6.052 12,426,858 -0.03(-0.47%)
Jun 13, 2011 6.124 6.153 6.042 6.081 7,356,226 -0.04(-0.63%)
Jun 10, 2011 6.153 6.172 6.042 6.119 10,938,309 -0.00(-0.08%)
Jun 09, 2011 6.316 6.345 6.066 6.124 24,701,640 -0.22(-3.41%)
Jun 08, 2011 6.422 6.456 6.278 6.340 9,898,851 -0.09(-1.35%)
Jun 07, 2011 6.456 6.556 6.417 6.427 9,442,044 -0.05(-0.74%)
Jun 06, 2011 6.638 6.638 6.417 6.475 9,891,915 -0.22(-3.30%)
Jun 03, 2011 6.662 6.804 6.648 6.696 8,940,874 +0.06(+0.94%)
May 24, 2011 6.662 6.710 6.561 6.633 7,832,427 +0.04(+0.58%)
May 23, 2011 6.494 6.624 6.475 6.595 6,881,460 -0.05(-0.80%)
May 20, 2011 6.715 6.734 6.590 6.648 8,454,373 -0.11(-1.64%)
May 19, 2011 6.869 6.869 6.653 6.758 6,732,597 -0.07(-0.99%)
May 18, 2011 6.850 6.936 6.778 6.826 8,067,035 +0.03(+0.50%)
May 17, 2011 6.633 6.855 6.566 6.792 10,932,348 +0.16(+2.39%)
May 16, 2011 6.629 6.830 6.612 6.633 12,650,070 -0.07(-1.00%)
May 13, 2011 6.773 6.864 6.585 6.701 11,742,694 -0.12(-1.69%)
May 12, 2011 6.706 6.922 6.643 6.816 10,412,738 +0.01(+0.21%)
May 11, 2011 6.845 6.898 6.739 6.802 11,255,625 -0.19(-2.68%)
May 10, 2011 6.965 7.001 6.917 6.989 6,736,054 +0.09(+1.25%)
May 09, 2011 6.975 7.032 6.816 6.903 6,987,193 -0.04(-0.62%)
May 06, 2011 7.008 7.080 6.888 6.946 13,458,792 +0.08(+1.12%)
May 05, 2011 6.955 7.100 6.816 6.869 14,541,846 -0.10(-1.46%)
May 04, 2011 7.140 7.140 6.948 6.971 18,730,356 -0.08(-1.16%)
May 03, 2011 7.048 7.126 6.948 7.053 16,502,044 -0.08(-1.15%)
May 02, 2011 7.112 7.135 7.099 7.135 9,977,188 -0.13(-1.76%)
Apr 29, 2011 7.222 7.354 7.208 7.263 7,329,551 +0.08(+1.14%)
Apr 28, 2011 7.121 7.208 7.044 7.181 10,937,286 -0.12(-1.69%)
Apr 27, 2011 7.308 7.336 7.053 7.304 11,480,468 -0.01(-0.19%)
Apr 26, 2011 7.258 7.317 7.190 7.317 5,707,791 +0.05(+0.69%)
Apr 25, 2011 7.258 7.285 7.167 7.267 5,887,686 +0.00(+0.00%)
Apr 21, 2011 7.308 7.336 7.181 7.267 2,999,098 +0.03(+0.44%)
Apr 20, 2011 7.285 7.308 7.181 7.235 6,537,409 +0.12(+1.67%)
Apr 19, 2011 7.057 7.190 7.057 7.117 8,135,980 +0.11(+1.56%)
Apr 18, 2011 7.012 7.035 6.898 7.007 8,636,214 -0.13(-1.85%)
Apr 15, 2011 7.158 7.162 7.003 7.140 7,544,607 +0.03(+0.38%)
Apr 14, 2011 7.199 7.240 7.012 7.112 8,496,186 -0.05(-0.76%)
Apr 13, 2011 7.404 7.427 7.112 7.167 13,719,129 -0.25(-3.38%)
Apr 12, 2011 7.500 7.504 7.326 7.418 6,846,036 -0.13(-1.75%)
Apr 11, 2011 7.641 7.673 7.472 7.550 7,529,595 -0.12(-1.60%)
Apr 08, 2011 7.814 7.814 7.636 7.673 7,115,186 -0.03(-0.36%)
Apr 07, 2011 7.764 7.828 7.655 7.700 8,700,393 -0.04(-0.53%)
Apr 06, 2011 7.901 7.901 7.719 7.741 5,997,899 -0.09(-1.16%)
Apr 05, 2011 7.851 7.928 7.819 7.833 5,644,886 -0.02(-0.23%)
Apr 04, 2011 7.732 7.882 7.696 7.851 8,341,909 +0.18(+2.32%)
Apr 01, 2011 7.678 7.728 7.589 7.673 5,256,217 +0.08(+1.02%)
Mar 31, 2011 7.600 7.664 7.568 7.595 7,770,447 +0.00(+0.06%)
Mar 30, 2011 7.605 7.605 7.582 7.591 6,443,369 +0.02(+0.24%)
Mar 29, 2011 7.518 7.655 7.459 7.573 8,276,866 +0.11(+1.53%)
Mar 28, 2011 7.418 7.523 7.395 7.459 6,295,004 +0.04(+0.55%)
Mar 25, 2011 7.413 7.486 7.367 7.418 5,794,179 +0.00(+0.06%)
Mar 24, 2011 7.422 7.463 7.326 7.413 6,747,903 +0.05(+0.68%)
Mar 23, 2011 7.249 7.404 7.203 7.363 6,894,862 +0.13(+1.83%)
Mar 22, 2011 7.226 7.267 7.130 7.231 9,943,641 +0.05(+0.63%)
Mar 21, 2011 7.249 7.272 7.162 7.185 8,348,446 +0.01(+0.19%)
Mar 18, 2011 7.135 7.244 7.071 7.171 7,440,586 +0.15(+2.08%)
Mar 17, 2011 7.149 7.222 6.998 7.026 9,842,205 -0.07(-0.96%)
Mar 16, 2011 7.463 7.486 6.998 7.094 19,588,870 -0.27(-3.65%)
Mar 15, 2011 7.281 7.386 7.272 7.363 8,829,236 -0.02(-0.31%)
Mar 14, 2011 7.322 7.395 7.199 7.386 8,867,430 +0.21(+2.99%)
Mar 11, 2011 7.108 7.267 7.094 7.171 8,257,059 -0.01(-0.13%)
Mar 10, 2011 7.276 7.299 7.135 7.181 8,150,865 -0.19(-2.60%)
Mar 09, 2011 7.358 7.472 7.235 7.372 7,919,556 +0.05(+0.68%)
Mar 08, 2011 7.336 7.404 7.140 7.322 6,433,073 -0.00(-0.06%)
Mar 07, 2011 7.605 7.664 7.308 7.326 9,280,839 -0.30(-3.95%)
Mar 04, 2011 7.618 7.650 7.472 7.627 8,070,742 +0.05(+0.66%)
Mar 03, 2011 7.436 7.600 7.422 7.577 10,731,826 +0.24(+3.23%)
Mar 02, 2011 7.272 7.440 7.272 7.340 7,579,469 +0.03(+0.44%)
Mar 01, 2011 7.431 7.445 7.281 7.308 6,781,354 -0.11(-1.48%)
Feb 28, 2011 7.427 7.532 7.367 7.418 6,875,283 +0.01(+0.12%)
Feb 25, 2011 7.536 7.545 7.372 7.409 7,652,290 -0.04(-0.49%)
Feb 24, 2011 7.422 7.450 7.326 7.445 9,310,033 +0.02(+0.25%)
Feb 23, 2011 7.436 7.509 7.308 7.427 11,034,529 -0.04(-0.55%)
Feb 22, 2011 7.454 7.728 7.409 7.468 15,278,253 -0.24(-3.13%)
Feb 18, 2011 7.659 7.719 7.591 7.709 9,860,002 +0.10(+1.38%)
Feb 17, 2011 7.673 7.696 7.593 7.605 16,432,293 -0.13(-1.65%)
Feb 16, 2011 7.614 7.805 7.600 7.732 11,210,564 +0.08(+1.07%)
Feb 15, 2011 7.481 7.659 7.454 7.650 9,725,289 +0.09(+1.15%)
Feb 14, 2011 7.545 7.678 7.527 7.564 7,147,293 +0.03(+0.42%)
Feb 11, 2011 7.477 7.618 7.409 7.532 9,771,322 -0.00(-0.06%)
Feb 10, 2011 7.550 7.586 7.431 7.536 10,160,939 -0.03(-0.36%)
Feb 09, 2011 7.764 7.805 7.481 7.564 12,908,082 -0.31(-3.88%)
Feb 08, 2011 7.905 7.947 7.846 7.869 8,966,156 +0.13(+1.65%)
Feb 07, 2011 7.700 7.819 7.678 7.741 5,788,877 -0.03(-0.35%)
Feb 04, 2011 7.796 7.878 7.609 7.769 7,791,686 -0.11(-1.45%)
Feb 03, 2011 7.851 7.928 7.673 7.883 6,309,811 +0.13(+1.71%)
Feb 02, 2011 7.851 7.942 7.719 7.750 7,194,307 -0.11(-1.45%)
Feb 01, 2011 7.887 8.038 7.860 7.864 9,505,443 +0.09(+1.11%)
Jan 31, 2011 7.705 7.787 7.609 7.778 10,233,611 +0.20(+2.65%)
Jan 28, 2011 7.778 7.782 7.431 7.577 10,864,210 -0.21(-2.75%)
Jan 27, 2011 7.965 8.033 7.778 7.792 10,548,459 -0.21(-2.68%)
Jan 26, 2011 8.029 8.120 7.940 8.006 9,907,915 +0.04(+0.52%)
Jan 25, 2011 7.978 7.978 7.844 7.965 7,587,163 -0.05(-0.57%)
Jan 24, 2011 7.855 8.056 7.855 8.010 5,968,740 +0.05(+0.57%)
Jan 21, 2011 8.051 8.074 7.905 7.965 12,198,200 -0.03(-0.34%)
Jan 20, 2011 7.869 8.015 7.705 7.992 14,982,686 +0.01(+0.17%)
Jan 19, 2011 8.106 8.115 7.905 7.978 15,291,504 -0.13(-1.57%)
Jan 18, 2011 8.174 8.266 8.097 8.106 9,444,189 -0.10(-1.28%)
Jan 14, 2011 8.088 8.229 8.070 8.211 4,816,610 +0.00(+0.06%)
Jan 13, 2011 8.307 8.357 8.170 8.206 13,206,404 -0.15(-1.80%)
Jan 12, 2011 8.211 8.393 8.197 8.357 11,736,385 +0.23(+2.80%)
Jan 11, 2011 8.038 8.152 8.038 8.129 10,864,870 +0.17(+2.18%)
Jan 10, 2011 7.951 8.001 7.896 7.956 9,776,308 -0.02(-0.29%)
Jan 07, 2011 8.006 8.047 7.869 7.978 11,279,178 +0.03(+0.34%)
Jan 06, 2011 7.924 8.051 7.844 7.951 13,837,360 -0.02(-0.23%)
Jan 05, 2011 7.860 8.033 7.801 7.969 13,261,593 +0.11(+1.39%)
Jan 04, 2011 7.805 7.861 7.700 7.860 13,398,541 +0.17(+2.19%)
Jan 03, 2011 7.636 7.746 7.632 7.691 7,040,825 +0.09(+1.20%)
Dec 31, 2010 7.486 7.636 7.440 7.600 3,898,711 +0.11(+1.52%)
Dec 30, 2010 7.427 7.523 7.413 7.486 6,086,432 +0.14(+1.86%)
Dec 29, 2010 7.326 7.399 7.299 7.349 5,097,964 +0.07(+0.94%)
Dec 28, 2010 7.317 7.354 7.203 7.281 6,431,428 -0.13(-1.78%)
Dec 27, 2010 7.409 7.427 7.336 7.413 5,475,014 -0.02(-0.25%)
Dec 23, 2010 7.295 7.440 7.281 7.431 4,768,686 +0.05(+0.74%)
Dec 22, 2010 7.331 7.381 7.297 7.377 5,598,682 -0.02(-0.25%)
Dec 21, 2010 7.413 7.527 7.386 7.395 7,488,124 +0.12(+1.69%)
Dec 20, 2010 7.340 7.390 7.267 7.272 7,121,885 -0.12(-1.66%)
Dec 17, 2010 7.431 7.477 7.354 7.395 5,423,871 -0.07(-0.98%)
Dec 16, 2010 7.459 7.472 7.367 7.468 7,602,331 +0.00(+0.00%)
Dec 15, 2010 7.655 7.673 7.418 7.468 15,732,907 -0.26(-3.42%)
Dec 14, 2010 7.746 7.810 7.667 7.732 7,732,039 +0.00(+0.00%)
Dec 13, 2010 7.554 7.823 7.523 7.732 16,539,155 +0.23(+3.10%)
Dec 10, 2010 7.395 7.509 7.349 7.500 8,130,418 +0.05(+0.73%)
Dec 09, 2010 7.491 7.513 7.349 7.445 9,338,383 -0.02(-0.24%)
Dec 08, 2010 7.495 7.550 7.349 7.463 6,680,056 -0.29(-3.76%)
Dec 07, 2010 7.760 7.787 7.532 7.754 12,313,368 +0.21(+2.77%)
Dec 06, 2010 7.520 7.614 7.491 7.545 9,061,203 +0.08(+1.10%)
Dec 03, 2010 7.336 7.472 7.326 7.463 9,198,946 +0.18(+2.44%)
Dec 02, 2010 7.212 7.427 7.212 7.285 12,740,049 +0.01(+0.19%)
Dec 01, 2010 7.285 7.340 7.222 7.272 7,900,410 +0.13(+1.84%)
Nov 30, 2010 7.121 7.227 7.085 7.140 15,110,339 -0.13(-1.81%)
Nov 29, 2010 7.222 7.295 7.144 7.272 10,056,605 -0.06(-0.81%)
Nov 26, 2010 7.304 7.399 7.285 7.331 5,090,908 -0.14(-1.89%)
Nov 24, 2010 7.399 7.472 7.472 7.472 10,068,967 +0.11(+1.49%)
Nov 23, 2010 7.422 7.450 7.281 7.363 10,374,058 -0.24(-3.18%)
Nov 22, 2010 7.591 7.655 7.481 7.605 9,180,560 -0.11(-1.48%)
Nov 19, 2010 7.682 7.760 7.607 7.719 6,971,590 -0.01(-0.12%)
Nov 18, 2010 7.705 7.778 7.673 7.728 7,594,441 +0.15(+1.99%)
Nov 17, 2010 7.550 7.646 7.513 7.577 13,357,175 +0.03(+0.36%)
Nov 16, 2010 7.595 7.646 7.450 7.550 12,653,229 -0.28(-3.61%)
Nov 15, 2010 7.792 7.905 7.714 7.833 5,426,882 +0.02(+0.23%)
Nov 12, 2010 7.796 7.896 7.705 7.814 9,575,084 -0.09(-1.15%)
Nov 11, 2010 7.928 7.974 7.837 7.905 7,582,676 -0.12(-1.53%)
Nov 10, 2010 7.983 8.065 7.823 8.029 10,562,990 +0.05(+0.57%)
Nov 09, 2010 8.165 8.174 7.928 7.983 10,372,713 -0.13(-1.63%)
Nov 08, 2010 8.124 8.220 8.056 8.115 12,239,496 -0.08(-1.00%)
Nov 05, 2010 8.270 8.309 8.124 8.197 9,767,142 -0.10(-1.26%)
Nov 04, 2010 8.138 8.316 8.124 8.302 11,947,940 +0.32(+4.06%)
Nov 03, 2010 7.860 7.983 7.782 7.978 14,177,171 +0.07(+0.86%)
Nov 02, 2010 7.823 7.958 7.782 7.910 10,680,781 +0.20(+2.54%)
Nov 01, 2010 7.687 7.787 7.664 7.714 10,270,140 +0.02(+0.24%)
Oct 29, 2010 7.737 7.737 7.577 7.696 8,570,580 -0.00(-0.06%)
Oct 28, 2010 7.655 7.737 7.564 7.700 12,076,860 +0.22(+2.99%)
Oct 27, 2010 7.655 7.655 7.422 7.477 15,122,095 -0.29(-3.70%)
Oct 25, 2010 7.778 7.846 7.705 7.764 8,790,753 +0.06(+0.77%)
Oct 22, 2010 7.792 7.896 7.646 7.705 11,824,716 +0.09(+1.20%)
Oct 21, 2010 7.719 7.760 7.445 7.614 11,241,818 -0.05(-0.65%)
Oct 20, 2010 7.655 7.760 7.595 7.664 12,244,461 -0.10(-1.29%)
Oct 19, 2010 7.801 7.887 7.705 7.764 8,870,664 -0.29(-3.62%)
Oct 18, 2010 7.974 8.092 7.937 8.056 5,476,258 +0.04(+0.45%)
Oct 15, 2010 8.056 8.056 7.896 8.019 7,511,043 -0.00(-0.06%)
Oct 14, 2010 8.033 8.065 7.933 8.024 6,945,999 -0.05(-0.68%)
Oct 13, 2010 8.029 8.197 8.029 8.079 8,168,686 +0.11(+1.43%)
Oct 12, 2010 7.965 7.992 7.823 7.965 6,621,858 -0.07(-0.91%)
Oct 11, 2010 8.079 8.147 8.006 8.038 5,485,282 +0.05(+0.57%)
Oct 08, 2010 7.992 8.033 7.828 7.992 8,847,716 +0.20(+2.57%)
Oct 07, 2010 7.951 7.960 7.714 7.792 7,967,219 -0.12(-1.56%)
Oct 06, 2010 7.915 8.040 7.842 7.915 9,484,452 -0.07(-0.86%)
Oct 05, 2010 7.965 8.074 7.947 7.983 11,333 -0.05(-0.62%)
Oct 04, 2010 8.079 8.133 7.951 8.033 8,494,271 -0.06(-0.79%)
Oct 01, 2010 8.097 8.133 7.947 8.097 9,628,901 +0.04(+0.51%)
Sep 30, 2010 8.060 8.079 7.874 8.056 10,774,528 +0.14(+1.73%)
Sep 29, 2010 8.029 8.079 7.910 7.919 6,014 -0.11(-1.36%)
Sep 28, 2010 7.842 8.057 7.737 8.029 25,573 +0.25(+3.16%)
Sep 27, 2010 7.577 7.837 7.550 7.782 12,610,097 +0.21(+2.71%)
Sep 24, 2010 7.636 7.760 7.545 7.577 7,418,621 -0.02(-0.24%)
Sep 23, 2010 7.523 7.687 7.468 7.595 7,479,973 -0.00(-0.06%)
Sep 22, 2010 7.605 7.691 7.532 7.600 5,992,156 +0.05(+0.60%)
Sep 21, 2010 7.472 7.623 7.422 7.554 8,792,609 +0.02(+0.30%)
Sep 20, 2010 7.536 7.582 7.472 7.532 6,178,031 +0.05(+0.73%)
Sep 17, 2010 7.477 7.646 7.450 7.477 9,027,295 -0.08(-1.09%)
Sep 15, 2010 7.623 7.682 7.491 7.559 9,357,350 -0.12(-1.60%)
Sep 14, 2010 7.627 7.760 7.568 7.682 9,859,555 +0.04(+0.48%)
Sep 13, 2010 7.623 7.696 7.600 7.646 7,621,275 +0.20(+2.69%)
Sep 10, 2010 7.541 7.577 7.395 7.445 5,931,851 -0.09(-1.15%)
Sep 09, 2010 7.636 7.646 7.481 7.532 5,086,060 +0.04(+0.49%)
Sep 08, 2010 7.418 7.591 7.395 7.495 22,228 +0.10(+1.29%)
Sep 07, 2010 7.263 7.495 7.263 7.399 9,436 -0.05(-0.67%)
Sep 03, 2010 7.618 7.646 7.395 7.450 8,967,652 -0.04(-0.49%)
Sep 02, 2010 7.409 7.491 7.340 7.486 23,537 +0.11(+1.48%)
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.