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

Companhia Siderurgica Nacional ADR (NY: SID )

2.619 +0.019 (+0.73%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 28, 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 29, 2014 2.504 2.464 2.464 2.464 9,338,366 -0.02(-0.91%)
Aug 28, 2014 2.577 2.583 2.470 2.487 12,759,940 -0.15(-5.57%)
Aug 27, 2014 2.600 2.645 2.583 2.634 8,674,037 +0.03(+1.08%)
Aug 26, 2014 2.600 2.617 2.566 2.605 6,187,876 +0.02(+0.87%)
Aug 25, 2014 2.577 2.594 2.555 2.583 5,069,074 +0.02(+0.88%)
Aug 22, 2014 2.571 2.588 2.526 2.560 10,969,662 -0.07(-2.58%)
Aug 21, 2014 2.684 2.690 2.605 2.628 7,350,312 -0.05(-1.69%)
Aug 20, 2014 2.684 2.696 2.639 2.673 3,899,568 +0.00(+0.00%)
Aug 19, 2014 2.667 2.710 2.662 2.673 9,536,605 +0.03(+1.07%)
Aug 18, 2014 2.622 2.662 2.588 2.645 4,659,416 +0.05(+1.74%)
Aug 15, 2014 2.634 2.656 2.600 2.600 3,622,288 -0.01(-0.43%)
Aug 14, 2014 2.617 2.639 2.588 2.611 4,972,564 -0.02(-0.86%)
Aug 13, 2014 2.696 2.701 2.605 2.634 8,371,479 -0.10(-3.51%)
Aug 12, 2014 2.791 2.813 2.712 2.729 6,339,408 -0.10(-3.39%)
Aug 11, 2014 2.791 2.831 2.786 2.825 4,311,542 +0.03(+1.21%)
Aug 08, 2014 2.758 2.797 2.746 2.791 4,422,725 -0.01(-0.20%)
Aug 07, 2014 2.837 2.859 2.752 2.797 8,659,856 -0.07(-2.55%)
Aug 06, 2014 2.882 2.910 2.842 2.870 6,265,150 -0.03(-0.97%)
Aug 05, 2014 2.910 2.969 2.876 2.899 6,880,580 -0.06(-1.91%)
Aug 04, 2014 2.932 2.983 2.910 2.955 7,577,032 +0.03(+1.16%)
Aug 01, 2014 2.820 2.949 2.808 2.921 13,975,304 +0.12(+4.23%)
Jul 31, 2014 2.746 2.848 2.729 2.803 8,038,588 +0.02(+0.61%)
Jul 30, 2014 2.803 2.837 2.763 2.786 5,920,834 -0.04(-1.40%)
Jul 29, 2014 2.893 2.899 2.825 2.825 5,223,823 -0.06(-2.15%)
Jul 28, 2014 2.842 2.899 2.837 2.887 4,273,556 +0.04(+1.39%)
Jul 25, 2014 2.848 2.870 2.831 2.848 5,362,541 -0.02(-0.79%)
Jul 24, 2014 2.848 2.899 2.820 2.870 7,279,485 +0.02(+0.79%)
Jul 23, 2014 2.865 2.865 2.791 2.848 12,854,831 -0.09(-3.07%)
Jul 22, 2014 2.961 2.989 2.938 2.938 10,631,400 -0.02(-0.57%)
Jul 21, 2014 2.910 2.963 2.859 2.955 14,418,678 +0.03(+0.96%)
Jul 18, 2014 2.904 2.963 2.870 2.927 22,187,314 +0.25(+9.49%)
Jul 17, 2014 2.848 2.853 2.650 2.673 24,313,650 -0.20(-7.06%)
Jul 16, 2014 2.972 3.006 2.859 2.876 21,186,732 -0.06(-1.92%)
Jul 15, 2014 2.814 2.946 2.797 2.932 22,576,730 +0.16(+5.91%)
Jul 14, 2014 2.701 2.806 2.684 2.769 14,729,181 +0.08(+3.15%)
Jul 11, 2014 2.650 2.696 2.634 2.684 7,144,564 +0.02(+0.63%)
Jul 10, 2014 2.639 2.684 2.611 2.667 8,622,106 +0.01(+0.42%)
Jul 09, 2014 2.571 2.679 2.555 2.656 6,056,948 +0.03(+1.07%)
Jul 08, 2014 2.645 2.667 2.622 2.628 5,468,341 -0.01(-0.43%)
Jul 07, 2014 2.538 2.673 2.526 2.639 16,823,388 +0.13(+5.17%)
Jul 03, 2014 2.453 2.509 2.509 2.509 5,658,240 +0.06(+2.53%)
Jul 02, 2014 2.385 2.459 2.380 2.447 7,624,324 +0.05(+1.88%)
Jul 01, 2014 2.425 2.453 2.385 2.402 7,037,494 +0.00(+0.00%)
Jun 30, 2014 2.380 2.402 2.352 2.402 6,120,544 -0.01(-0.47%)
Jun 27, 2014 2.425 2.447 2.380 2.414 5,091,077 -0.04(-1.61%)
Jun 26, 2014 2.430 2.459 2.408 2.453 3,689,494 +0.00(+0.00%)
Jun 25, 2014 2.464 2.493 2.442 2.453 6,766,603 +0.03(+1.16%)
Jun 24, 2014 2.402 2.498 2.397 2.425 15,478,733 +0.05(+1.90%)
Jun 23, 2014 2.368 2.419 2.363 2.380 4,942,712 +0.02(+0.96%)
Jun 20, 2014 2.357 2.391 2.332 2.357 10,526,733 +0.01(+0.24%)
Jun 19, 2014 2.385 2.436 2.335 2.352 5,938,144 -0.02(-0.95%)
Jun 18, 2014 2.312 2.402 2.306 2.374 10,380,516 +0.08(+3.69%)
Jun 17, 2014 2.335 2.346 2.278 2.290 4,681,686 -0.06(-2.40%)
Jun 16, 2014 2.368 2.391 2.318 2.346 10,663,650 -0.03(-1.42%)
Jun 13, 2014 2.391 2.402 2.368 2.380 6,247,184 +0.05(+1.93%)
Jun 12, 2014 2.397 2.397 2.318 2.335 4,246,854 -0.07(-2.82%)
Jun 11, 2014 2.391 2.414 2.368 2.402 4,611,712 +0.02(+0.71%)
Jun 10, 2014 2.368 2.391 2.346 2.385 4,817,248 +0.07(+3.17%)
Jun 06, 2014 2.250 2.318 2.244 2.312 8,005,101 +0.10(+4.33%)
Jun 05, 2014 2.205 2.233 2.199 2.216 4,480,883 +0.03(+1.29%)
Jun 04, 2014 2.182 2.202 2.160 2.188 3,281,483 +0.01(+0.52%)
Jun 03, 2014 2.165 2.205 2.165 2.177 8,545,065 +0.01(+0.26%)
Jun 02, 2014 2.165 2.177 2.137 2.171 6,350,743 -0.02(-0.77%)
May 30, 2014 2.182 2.199 2.154 2.188 9,574,782 -0.07(-3.00%)
May 29, 2014 2.261 2.278 2.216 2.256 4,171,155 +0.00(+0.00%)
May 28, 2014 2.256 2.261 2.199 2.256 5,792,163 -0.01(-0.25%)
May 27, 2014 2.312 2.315 2.261 2.261 6,951,216 +0.04(+1.78%)
May 23, 2014 2.227 2.222 2.222 2.222 10,141,493 +0.00(+0.08%)
May 22, 2014 2.261 2.267 2.211 2.220 3,347,714 -0.02(-0.83%)
May 21, 2014 2.233 2.273 2.205 2.239 5,718,493 +0.00(+0.00%)
May 20, 2014 2.329 2.329 2.233 2.239 5,984,241 -0.11(-4.57%)
May 19, 2014 2.374 2.380 2.340 2.346 2,370,199 -0.06(-2.35%)
May 16, 2014 2.436 2.447 2.380 2.402 3,400,409 -0.02(-0.93%)
May 15, 2014 2.430 2.447 2.385 2.425 4,600,872 +0.01(+0.23%)
May 14, 2014 2.408 2.464 2.397 2.419 6,394,868 +0.02(+0.70%)
May 13, 2014 2.402 2.419 2.377 2.402 5,520,621 +0.01(+0.24%)
May 12, 2014 2.329 2.402 2.323 2.397 7,923,808 +0.07(+2.91%)
May 09, 2014 2.295 2.335 2.273 2.329 5,665,851 +0.04(+1.72%)
May 08, 2014 2.301 2.340 2.284 2.290 13,370,134 -0.02(-0.73%)
May 07, 2014 2.301 2.352 2.244 2.306 9,321,984 -0.03(-1.21%)
May 06, 2014 2.267 2.357 2.256 2.335 7,919,160 +0.07(+3.24%)
May 05, 2014 2.306 2.340 2.244 2.261 9,409,685 -0.02(-0.74%)
May 02, 2014 2.211 2.306 2.177 2.278 6,128,421 +0.08(+3.59%)
May 01, 2014 2.171 2.202 2.154 2.199 3,265,931 +0.02(+0.78%)
Apr 30, 2014 2.199 2.233 2.171 2.182 6,190,320 -0.04(-1.78%)
Apr 29, 2014 2.267 2.284 2.199 2.222 6,213,605 +0.01(+0.51%)
Apr 28, 2014 2.194 2.227 2.171 2.211 6,514,012 -0.03(-1.26%)
Apr 25, 2014 2.239 2.261 2.208 2.239 6,862,769 -0.07(-2.93%)
Apr 24, 2014 2.363 2.369 2.236 2.306 6,578,468 -0.03(-1.21%)
Apr 23, 2014 2.329 2.340 2.290 2.335 6,302,266 -0.01(-0.24%)
Apr 22, 2014 2.374 2.408 2.312 2.340 6,886,361 -0.02(-0.72%)
Apr 21, 2014 2.391 2.425 2.318 2.357 4,053,405 -0.02(-0.95%)
Apr 17, 2014 2.318 2.380 2.380 2.380 7,673,593 +0.06(+2.43%)
Apr 16, 2014 2.357 2.380 2.312 2.323 8,752,875 +0.05(+2.23%)
Apr 15, 2014 2.380 2.380 2.250 2.273 11,680,053 -0.13(-5.40%)
Apr 14, 2014 2.397 2.453 2.335 2.402 11,057,926 +0.06(+2.40%)
Apr 11, 2014 2.329 2.374 2.318 2.346 5,991,879 -0.02(-0.72%)
Apr 10, 2014 2.374 2.414 2.329 2.363 7,081,002 -0.01(-0.24%)
Apr 09, 2014 2.414 2.441 2.301 2.368 15,410,124 -0.12(-4.98%)
Apr 08, 2014 2.571 2.605 2.481 2.493 8,133,548 -0.03(-1.34%)
Apr 07, 2014 2.515 2.560 2.504 2.526 5,719,319 +0.02(+0.90%)
Apr 04, 2014 2.487 2.566 2.476 2.504 8,631,444 +0.06(+2.54%)
Apr 03, 2014 2.453 2.464 2.402 2.442 5,381,641 -0.03(-1.37%)
Apr 02, 2014 2.419 2.487 2.414 2.476 5,636,755 +0.05(+2.09%)
Apr 01, 2014 2.464 2.476 2.380 2.425 5,166,753 -0.03(-1.38%)
Mar 31, 2014 2.481 2.509 2.447 2.459 5,299,177 -0.03(-1.13%)
Mar 28, 2014 2.495 2.583 2.459 2.487 8,650,282 +0.01(+0.23%)
Mar 27, 2014 2.436 2.526 2.425 2.481 12,339,072 +0.11(+4.76%)
Mar 26, 2014 2.464 2.484 2.357 2.368 8,080,166 -0.05(-1.87%)
Mar 25, 2014 2.414 2.464 2.408 2.414 8,857,217 +0.04(+1.66%)
Mar 24, 2014 2.380 2.397 2.335 2.374 5,016,022 +0.03(+1.20%)
Mar 21, 2014 2.340 2.402 2.320 2.346 7,793,648 +0.01(+0.24%)
Mar 20, 2014 2.318 2.368 2.273 2.340 6,833,993 +0.00(+0.00%)
Mar 19, 2014 2.380 2.385 2.301 2.340 5,363,832 -0.02(-0.95%)
Mar 18, 2014 2.295 2.385 2.278 2.363 9,594,764 +0.03(+1.45%)
Mar 17, 2014 2.329 2.363 2.312 2.329 9,512,430 +0.02(+0.73%)
Mar 14, 2014 2.227 2.385 2.216 2.312 25,510,322 +0.26(+12.64%)
Mar 13, 2014 2.132 2.143 2.053 2.053 7,875,494 -0.03(-1.36%)
Mar 12, 2014 2.072 2.126 2.047 2.081 7,216,762 +0.00(+0.00%)
Mar 11, 2014 2.199 2.199 2.075 2.081 15,513,854 -0.04(-1.76%)
Mar 10, 2014 2.178 2.178 2.080 2.118 15,622,228 -0.11(-4.90%)
Mar 07, 2014 2.276 2.276 2.189 2.227 9,925,289 -0.10(-4.45%)
Mar 06, 2014 2.342 2.386 2.331 2.331 8,399,817 +0.00(+0.00%)
Mar 05, 2014 2.326 2.358 2.263 2.331 13,123,897 -0.01(-0.23%)
Mar 04, 2014 2.353 2.369 2.265 2.336 11,845,572 +0.07(+2.88%)
Mar 03, 2014 2.380 2.380 2.214 2.271 15,244,983 -0.16(-6.52%)
Feb 28, 2014 2.489 2.500 2.388 2.429 16,160,486 -0.16(-6.32%)
Feb 27, 2014 2.533 2.620 2.517 2.593 8,429,293 +0.11(+4.40%)
Feb 26, 2014 2.525 2.533 2.446 2.484 8,998,610 -0.03(-1.30%)
Feb 25, 2014 2.598 2.609 2.495 2.517 12,169,475 -0.09(-3.56%)
Feb 24, 2014 2.615 2.653 2.579 2.609 6,282,127 -0.02(-0.62%)
Feb 21, 2014 2.631 2.675 2.593 2.626 8,809,354 -0.01(-0.41%)
Feb 20, 2014 2.604 2.686 2.538 2.637 10,451,022 +0.09(+3.43%)
Feb 19, 2014 2.457 2.612 2.457 2.549 13,188,113 +0.08(+3.32%)
Feb 18, 2014 2.560 2.582 2.451 2.467 14,273,468 -0.21(-7.94%)
Feb 14, 2014 2.669 2.680 2.680 2.680 4,006,449 +0.01(+0.20%)
Feb 13, 2014 2.577 2.686 2.574 2.675 5,445,442 +0.04(+1.45%)
Feb 12, 2014 2.691 2.713 2.620 2.637 12,225,004 +0.01(+0.42%)
Feb 11, 2014 2.538 2.680 2.533 2.626 12,853,235 +0.06(+2.34%)
Feb 10, 2014 2.615 2.642 2.533 2.566 8,291,146 -0.13(-4.67%)
Feb 07, 2014 2.653 2.708 2.609 2.691 7,620,731 +0.04(+1.65%)
Feb 06, 2014 2.560 2.675 2.555 2.648 8,762,847 +0.15(+5.90%)
Feb 05, 2014 2.500 2.517 2.457 2.500 8,138,800 -0.02(-0.65%)
Feb 04, 2014 2.451 2.549 2.427 2.517 10,360,625 +0.08(+3.36%)
Feb 03, 2014 2.527 2.530 2.391 2.435 11,097,205 -0.09(-3.67%)
Jan 31, 2014 2.473 2.558 2.457 2.527 10,239,933 -0.06(-2.32%)
Jan 30, 2014 2.626 2.648 2.555 2.588 7,661,603 +0.03(+1.07%)
Jan 29, 2014 2.533 2.604 2.489 2.560 13,866,013 -0.07(-2.70%)
Jan 28, 2014 2.593 2.642 2.577 2.631 9,381,587 +0.04(+1.47%)
Jan 27, 2014 2.697 2.713 2.555 2.593 11,831,897 -0.07(-2.66%)
Jan 24, 2014 2.735 2.735 2.637 2.664 21,545,768 -0.11(-3.94%)
Jan 23, 2014 2.850 2.860 2.746 2.773 20,609,936 -0.10(-3.61%)
Jan 22, 2014 2.866 2.940 2.839 2.877 21,846,294 -0.08(-2.59%)
Jan 21, 2014 3.101 3.101 2.893 2.953 33,374,782 -0.26(-7.99%)
Jan 17, 2014 3.193 3.210 3.210 3.210 8,549,632 +0.03(+0.86%)
Jan 16, 2014 3.183 3.204 3.139 3.183 4,377,002 +0.01(+0.17%)
Jan 15, 2014 3.166 3.215 3.150 3.177 6,185,859 +0.01(+0.34%)
Jan 14, 2014 3.177 3.199 3.133 3.166 8,380,368 +0.01(+0.17%)
Jan 13, 2014 3.254 3.305 3.144 3.161 12,885,685 -0.09(-2.69%)
Jan 10, 2014 3.193 3.259 3.169 3.248 16,969,960 +0.09(+2.76%)
Jan 09, 2014 3.248 3.251 3.134 3.161 14,978,443 -0.09(-2.85%)
Jan 08, 2014 3.237 3.292 3.232 3.254 8,786,972 +0.01(+0.34%)
Jan 07, 2014 3.327 3.335 3.232 3.243 9,049,442 -0.01(-0.34%)
Jan 06, 2014 3.297 3.335 3.254 3.254 8,611,572 -0.06(-1.81%)
Jan 03, 2014 3.297 3.338 3.237 3.314 8,223,818 +0.08(+2.36%)
Jan 02, 2014 3.308 3.325 3.199 3.237 10,605,170 -0.15(-4.35%)
Dec 31, 2013 3.341 3.385 3.385 3.385 2,846,152 +0.03(+0.98%)
Dec 30, 2013 3.379 3.406 3.335 3.352 19,824,678 -0.06(-1.76%)
Dec 27, 2013 3.385 3.423 3.357 3.412 5,940,169 +0.03(+0.97%)
Dec 26, 2013 3.368 3.434 3.346 3.379 10,513,796 +0.01(+0.16%)
Dec 24, 2013 3.363 3.406 3.341 3.374 2,591,486 +0.01(+0.32%)
Dec 23, 2013 3.303 3.379 3.292 3.363 6,779,005 +0.15(+4.58%)
Dec 20, 2013 3.319 3.330 3.193 3.215 10,373,899 -0.09(-2.64%)
Dec 19, 2013 3.254 3.330 3.243 3.303 9,338,573 +0.08(+2.54%)
Dec 18, 2013 3.144 3.270 3.139 3.221 9,725,003 +0.10(+3.33%)
Dec 17, 2013 3.139 3.144 3.095 3.117 6,852,687 +0.04(+1.24%)
Dec 16, 2013 3.057 3.133 3.052 3.079 10,170,092 +0.05(+1.81%)
Dec 13, 2013 3.024 3.035 2.981 3.024 4,371,208 +0.04(+1.47%)
Dec 12, 2013 2.959 3.002 2.926 2.981 6,989,402 +0.00(+0.00%)
Dec 11, 2013 3.057 3.068 2.945 2.981 6,940,811 -0.09(-2.85%)
Dec 10, 2013 3.052 3.101 3.052 3.068 4,076,898 +0.04(+1.26%)
Dec 09, 2013 2.997 3.062 2.981 3.030 7,256,192 +0.07(+2.40%)
Dec 06, 2013 2.953 3.019 2.931 2.959 8,466,530 +0.04(+1.50%)
Dec 05, 2013 2.904 2.986 2.888 2.915 8,959,071 +0.11(+4.09%)
Dec 04, 2013 2.768 2.828 2.757 2.800 8,310,142 +0.04(+1.58%)
Dec 03, 2013 2.811 2.828 2.729 2.757 11,811,397 -0.01(-0.39%)
Dec 02, 2013 2.850 2.871 2.762 2.768 11,420,086 -0.08(-2.87%)
Nov 29, 2013 2.855 2.877 2.836 2.850 6,905,027 -0.01(-0.38%)
Nov 27, 2013 2.863 2.877 2.828 2.860 6,353,868 +0.01(+0.19%)
Nov 26, 2013 2.937 2.948 2.833 2.855 12,229,300 -0.09(-3.15%)
Nov 25, 2013 3.035 3.035 2.948 2.948 7,265,230 -0.09(-3.05%)
Nov 22, 2013 3.052 3.079 3.030 3.041 9,155,151 +0.02(+0.54%)
Nov 21, 2013 2.997 3.046 2.988 3.024 10,275,884 +0.02(+0.68%)
Nov 20, 2013 3.073 3.094 2.993 3.004 7,443,041 -0.04(-1.40%)
Nov 19, 2013 3.137 3.137 3.020 3.046 8,852,820 -0.03(-0.87%)
Nov 18, 2013 3.094 3.126 3.052 3.073 9,913,987 +0.04(+1.40%)
Nov 15, 2013 3.046 3.065 2.967 3.031 10,136,983 +0.01(+0.35%)
Nov 14, 2013 3.057 3.057 2.993 3.020 13,557,391 +0.06(+2.16%)
Nov 13, 2013 2.807 2.980 2.786 2.956 16,154,991 +0.09(+2.96%)
Nov 12, 2013 2.929 2.961 2.866 2.871 9,435,885 -0.13(-4.42%)
Nov 11, 2013 2.993 3.009 2.956 3.004 5,311,232 +0.02(+0.71%)
Nov 08, 2013 2.914 3.025 2.866 2.983 11,189,966 +0.07(+2.37%)
Nov 07, 2013 3.057 3.057 2.898 2.914 17,238,622 -0.13(-4.20%)
Nov 06, 2013 3.025 3.046 2.961 3.041 10,106,896 +0.01(+0.18%)
Nov 05, 2013 2.983 3.049 2.967 3.036 18,254,462 -0.05(-1.55%)
Nov 04, 2013 3.084 3.142 3.052 3.084 14,477,478 +0.04(+1.22%)
Nov 01, 2013 2.945 3.110 2.940 3.046 18,491,672 +0.10(+3.43%)
Oct 31, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
Oct 01, 2013 2.307 2.313 2.241 2.260 19,226,122 -0.01(-0.59%)
Sep 30, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
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.