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

Companhia Siderurgica Nacional ADR (NY: SID )

2.280 -0.040 (-1.72%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 11, 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 (%)
Sep 30, 2011 3.875 4.024 3.783 3.822 16,879,634 -0.13(-3.17%)
Sep 29, 2011 4.038 4.086 3.880 3.947 9,930,350 +0.00(+0.12%)
Sep 28, 2011 4.096 4.163 3.937 3.942 11,289,150 -0.13(-3.31%)
Sep 27, 2011 4.188 4.250 4.038 4.077 14,523,362 +0.00(+0.12%)
Sep 26, 2011 4.009 4.077 3.788 4.072 13,715,183 +0.13(+3.17%)
Sep 23, 2011 3.870 3.990 3.836 3.947 9,695,313 +0.09(+2.24%)
Sep 22, 2011 3.966 4.082 3.822 3.860 16,741,840 -0.39(-9.17%)
Sep 21, 2011 4.399 4.453 4.240 4.250 11,887,036 -0.20(-4.54%)
Sep 20, 2011 4.568 4.582 4.423 4.452 9,595,861 -0.12(-2.53%)
Sep 19, 2011 4.452 4.611 4.385 4.568 10,596,598 -0.04(-0.94%)
Sep 16, 2011 4.597 4.616 4.508 4.611 15,025,828 +0.08(+1.70%)
Sep 15, 2011 4.568 4.611 4.450 4.534 9,158,758 +0.09(+1.95%)
Sep 14, 2011 4.428 4.505 4.231 4.447 12,323,353 +0.06(+1.32%)
Sep 13, 2011 4.438 4.505 4.356 4.390 10,079,736 +0.01(+0.22%)
Sep 12, 2011 4.327 4.428 4.226 4.380 16,829,710 -0.05(-1.09%)
Sep 09, 2011 4.549 4.568 4.409 4.428 13,001,311 -0.26(-5.45%)
Sep 08, 2011 4.679 4.780 4.621 4.683 10,677,333 -0.07(-1.52%)
Sep 07, 2011 4.597 4.760 4.577 4.756 7,391,608 +0.23(+4.99%)
Sep 06, 2011 4.351 4.549 4.308 4.529 15,717,026 -0.08(-1.77%)
Sep 02, 2011 4.669 4.724 4.573 4.611 10,222,743 -0.26(-5.24%)
Sep 01, 2011 4.866 4.972 4.847 4.866 11,892,531 +0.03(+0.60%)
Aug 31, 2011 4.876 4.931 4.746 4.837 11,358,149 +0.05(+1.11%)
Aug 30, 2011 4.630 4.804 4.592 4.784 9,412,620 +0.07(+1.43%)
Aug 29, 2011 4.549 4.731 4.524 4.717 7,833,686 +0.22(+4.93%)
Aug 26, 2011 4.351 4.496 4.255 4.496 9,513,156 +0.10(+2.19%)
Aug 25, 2011 4.500 4.539 4.366 4.399 16,549,717 -0.10(-2.25%)
Aug 24, 2011 4.452 4.573 4.382 4.500 10,523,571 +0.04(+0.97%)
Aug 23, 2011 4.245 4.457 4.188 4.457 9,432,324 +0.23(+5.47%)
Aug 22, 2011 4.399 4.414 4.212 4.226 9,335,955 -0.04(-0.90%)
Aug 19, 2011 4.293 4.481 4.236 4.265 14,874,407 -0.03(-0.67%)
Aug 18, 2011 4.346 4.395 4.226 4.293 14,324,637 -0.27(-5.91%)
Aug 17, 2011 4.553 4.592 4.423 4.563 9,780,712 +0.04(+0.96%)
Aug 16, 2011 4.597 4.630 4.462 4.520 12,623,774 -0.21(-4.48%)
Aug 15, 2011 4.683 4.789 4.669 4.731 14,218,133 +0.20(+4.35%)
Aug 12, 2011 4.510 4.606 4.363 4.534 16,886,222 +0.10(+2.28%)
Aug 11, 2011 4.139 4.496 4.038 4.433 20,324,944 +0.42(+10.56%)
Aug 10, 2011 4.120 4.289 3.985 4.009 20,607,682 -0.18(-4.25%)
Aug 09, 2011 4.265 4.192 3.855 4.188 19,038,994 +0.28(+7.27%)
Aug 08, 2011 4.265 4.279 3.904 3.904 20,199,514 -0.53(-12.04%)
Aug 05, 2011 4.491 4.597 4.216 4.438 27,303,890 +0.01(+0.22%)
Aug 04, 2011 4.727 4.727 4.419 4.428 25,153,492 -0.44(-9.00%)
Aug 03, 2011 4.871 4.895 4.688 4.866 15,211,501 +0.04(+0.80%)
Aug 02, 2011 5.011 5.025 4.823 4.828 10,243,716 -0.17(-3.37%)
Aug 01, 2011 5.189 5.189 4.953 4.996 12,101,093 -0.12(-2.26%)
Jul 29, 2011 5.073 5.155 5.054 5.112 16,392,513 +0.03(+0.66%)
Jul 28, 2011 5.150 5.184 5.056 5.078 7,153,059 -0.04(-0.75%)
Jul 27, 2011 5.126 5.169 4.996 5.117 13,495,383 -0.12(-2.30%)
Jul 26, 2011 5.323 5.323 5.198 5.237 10,118,905 -0.09(-1.63%)
Jul 25, 2011 5.352 5.434 5.309 5.323 10,857,468 -0.10(-1.86%)
Jul 22, 2011 5.420 5.434 5.381 5.425 6,672,651 -0.06(-1.14%)
Jul 21, 2011 5.367 5.506 5.333 5.487 9,976,551 +0.12(+2.24%)
Jul 20, 2011 5.420 5.439 5.323 5.367 7,434,327 -0.01(-0.27%)
Jul 19, 2011 5.319 5.439 5.261 5.381 12,286,561 +0.10(+1.91%)
Jul 18, 2011 5.280 5.348 5.242 5.280 11,140,364 -0.11(-1.97%)
Jul 15, 2011 5.530 5.535 5.343 5.386 11,118,502 -0.12(-2.19%)
Jul 14, 2011 5.641 5.651 5.473 5.506 9,445,466 -0.13(-2.22%)
Jul 13, 2011 5.641 5.761 5.564 5.632 9,030,371 +0.04(+0.69%)
Jul 12, 2011 5.607 5.723 5.579 5.593 9,643,732 -0.11(-1.86%)
Jul 11, 2011 5.843 5.872 5.656 5.699 13,078,528 -0.27(-4.59%)
Jul 08, 2011 6.045 6.060 5.901 5.973 6,637,392 -0.10(-1.66%)
Jul 07, 2011 6.055 6.142 6.021 6.074 8,481,006 +0.08(+1.37%)
Jul 06, 2011 5.997 6.036 5.925 5.993 7,490,177 -0.07(-1.19%)
Jul 05, 2011 6.132 6.171 6.036 6.065 6,463,482 -0.01(-0.16%)
Jul 01, 2011 5.983 6.113 5.935 6.074 7,403,803 +0.08(+1.28%)
Jun 30, 2011 6.074 6.098 5.944 5.997 8,693,807 -0.03(-0.56%)
Jun 29, 2011 5.896 6.137 5.834 6.031 17,547,508 +0.16(+2.79%)
Jun 28, 2011 5.752 5.906 5.737 5.867 9,786,770 +0.13(+2.27%)
Jun 27, 2011 5.684 5.771 5.646 5.737 7,462,694 +0.05(+0.93%)
Jun 24, 2011 5.761 5.786 5.675 5.684 6,652,794 -0.03(-0.59%)
Jun 23, 2011 5.713 5.728 5.632 5.718 10,573,734 -0.04(-0.75%)
Jun 22, 2011 5.810 5.839 5.752 5.761 9,174,119 -0.07(-1.16%)
Jun 21, 2011 5.848 5.863 5.761 5.829 8,596,842 +0.00(+0.00%)
Jun 20, 2011 5.848 5.858 5.805 5.829 7,474,258 -0.02(-0.33%)
Jun 17, 2011 5.872 5.930 5.810 5.848 8,623,776 -0.01(-0.25%)
Jun 16, 2011 5.930 5.959 5.771 5.863 10,953,535 -0.11(-1.85%)
Jun 15, 2011 5.978 6.074 5.920 5.973 9,523,744 -0.09(-1.43%)
Jun 14, 2011 6.055 6.151 6.036 6.060 12,410,163 -0.03(-0.47%)
Jun 13, 2011 6.132 6.161 6.050 6.089 7,346,343 -0.04(-0.63%)
Jun 10, 2011 6.161 6.180 6.050 6.127 10,923,614 -0.00(-0.08%)
Jun 09, 2011 6.325 6.354 6.074 6.132 24,668,454 -0.22(-3.41%)
Jun 08, 2011 6.431 6.464 6.286 6.349 9,885,553 -0.09(-1.35%)
Jun 07, 2011 6.464 6.565 6.426 6.435 9,429,359 -0.05(-0.74%)
Jun 06, 2011 6.647 6.647 6.426 6.483 9,878,626 -0.22(-3.30%)
Jun 03, 2011 6.671 6.813 6.657 6.705 8,928,863 +0.06(+0.94%)
May 24, 2011 6.671 6.719 6.570 6.642 7,821,904 +0.04(+0.58%)
May 23, 2011 6.503 6.633 6.483 6.604 6,872,216 -0.05(-0.80%)
May 20, 2011 6.724 6.743 6.599 6.657 8,443,015 -0.11(-1.64%)
May 19, 2011 6.878 6.878 6.662 6.767 6,723,552 -0.07(-0.99%)
May 18, 2011 6.859 6.946 6.787 6.835 8,056,198 +0.03(+0.50%)
May 17, 2011 6.642 6.864 6.575 6.801 10,917,662 +0.16(+2.39%)
May 16, 2011 6.638 6.840 6.621 6.642 12,633,076 -0.07(-1.00%)
May 13, 2011 6.782 6.873 6.594 6.710 11,726,918 -0.12(-1.69%)
May 12, 2011 6.715 6.931 6.652 6.825 10,398,750 +0.01(+0.21%)
May 11, 2011 6.854 6.907 6.748 6.811 11,240,504 -0.19(-2.68%)
May 10, 2011 6.974 7.011 6.926 6.999 6,727,005 +0.09(+1.25%)
May 09, 2011 6.984 7.042 6.825 6.912 6,977,807 -0.04(-0.62%)
May 06, 2011 7.018 7.090 6.897 6.955 13,440,712 +0.08(+1.12%)
May 05, 2011 6.965 7.109 6.825 6.878 14,522,311 -0.10(-1.46%)
May 04, 2011 7.149 7.149 6.957 6.980 18,705,196 -0.08(-1.16%)
May 03, 2011 7.058 7.135 6.957 7.062 16,479,877 -0.08(-1.15%)
May 02, 2011 7.122 7.145 7.108 7.145 9,963,785 -0.13(-1.76%)
Apr 29, 2011 7.231 7.364 7.218 7.272 7,319,705 +0.08(+1.14%)
Apr 28, 2011 7.131 7.218 7.053 7.190 10,922,594 -0.12(-1.69%)
Apr 27, 2011 7.318 7.345 7.062 7.314 11,465,046 -0.01(-0.19%)
Apr 26, 2011 7.268 7.327 7.199 7.327 5,700,124 +0.05(+0.69%)
Apr 25, 2011 7.268 7.295 7.177 7.277 5,879,777 +0.00(+0.00%)
Apr 21, 2011 7.318 7.345 7.190 7.277 2,995,070 +0.03(+0.44%)
Apr 20, 2011 7.295 7.318 7.190 7.245 6,528,628 +0.12(+1.67%)
Apr 19, 2011 7.067 7.199 7.067 7.126 8,125,051 +0.11(+1.56%)
Apr 18, 2011 7.021 7.044 6.907 7.017 8,624,613 -0.13(-1.85%)
Apr 15, 2011 7.167 7.172 7.012 7.149 7,534,472 +0.03(+0.38%)
Apr 14, 2011 7.208 7.250 7.021 7.122 8,484,773 -0.05(-0.76%)
Apr 13, 2011 7.414 7.437 7.122 7.177 13,700,700 -0.25(-3.38%)
Apr 12, 2011 7.510 7.514 7.336 7.428 6,836,840 -0.13(-1.75%)
Apr 11, 2011 7.651 7.683 7.482 7.560 7,519,480 -0.12(-1.60%)
Apr 08, 2011 7.825 7.825 7.647 7.683 7,105,628 -0.03(-0.36%)
Apr 07, 2011 7.775 7.838 7.665 7.711 8,688,706 -0.04(-0.53%)
Apr 06, 2011 7.912 7.912 7.729 7.752 5,989,842 -0.09(-1.16%)
Apr 05, 2011 7.861 7.939 7.829 7.843 5,637,303 -0.02(-0.23%)
Apr 04, 2011 7.743 7.893 7.706 7.861 8,330,704 +0.18(+2.32%)
Apr 01, 2011 7.688 7.738 7.599 7.683 5,249,156 +0.08(+1.02%)
Mar 31, 2011 7.610 7.674 7.578 7.606 7,760,009 +0.00(+0.06%)
Mar 30, 2011 7.615 7.615 7.592 7.601 6,434,713 +0.02(+0.24%)
Mar 29, 2011 7.528 7.665 7.469 7.583 8,265,748 +0.11(+1.53%)
Mar 28, 2011 7.428 7.533 7.405 7.469 6,286,548 +0.04(+0.55%)
Mar 25, 2011 7.423 7.496 7.377 7.428 5,786,395 +0.00(+0.06%)
Mar 24, 2011 7.432 7.473 7.336 7.423 6,738,838 +0.05(+0.68%)
Mar 23, 2011 7.259 7.414 7.213 7.373 6,885,600 +0.13(+1.83%)
Mar 22, 2011 7.236 7.277 7.140 7.240 9,930,284 +0.05(+0.63%)
Mar 21, 2011 7.259 7.282 7.172 7.195 8,337,231 +0.01(+0.19%)
Mar 18, 2011 7.145 7.254 7.081 7.181 7,430,591 +0.15(+2.08%)
Mar 17, 2011 7.158 7.231 7.008 7.035 9,828,984 -0.07(-0.96%)
Mar 16, 2011 7.473 7.496 7.008 7.104 19,562,558 -0.27(-3.65%)
Mar 15, 2011 7.291 7.396 7.282 7.373 8,817,376 -0.02(-0.31%)
Mar 14, 2011 7.332 7.405 7.208 7.396 8,855,519 +0.21(+2.99%)
Mar 11, 2011 7.117 7.277 7.104 7.181 8,245,968 -0.01(-0.13%)
Mar 10, 2011 7.286 7.309 7.145 7.190 8,139,916 -0.19(-2.60%)
Mar 09, 2011 7.368 7.482 7.245 7.382 7,908,918 +0.05(+0.68%)
Mar 08, 2011 7.345 7.414 7.149 7.332 6,424,431 -0.00(-0.06%)
Mar 07, 2011 7.615 7.674 7.318 7.336 9,268,372 -0.30(-3.95%)
Mar 04, 2011 7.628 7.660 7.482 7.638 8,059,900 +0.05(+0.66%)
Mar 03, 2011 7.446 7.610 7.432 7.587 10,717,410 +0.24(+3.23%)
Mar 02, 2011 7.282 7.450 7.282 7.350 7,569,287 +0.03(+0.44%)
Mar 01, 2011 7.441 7.455 7.291 7.318 6,772,245 -0.11(-1.48%)
Feb 28, 2011 7.437 7.542 7.377 7.428 6,866,048 +0.01(+0.12%)
Feb 25, 2011 7.546 7.555 7.382 7.418 7,642,011 -0.04(-0.49%)
Feb 24, 2011 7.432 7.460 7.336 7.455 9,297,527 +0.02(+0.25%)
Feb 23, 2011 7.446 7.519 7.318 7.437 11,019,706 -0.04(-0.55%)
Feb 22, 2011 7.464 7.738 7.418 7.478 15,257,730 -0.24(-3.13%)
Feb 18, 2011 7.670 7.729 7.601 7.720 9,846,757 +0.11(+1.38%)
Feb 17, 2011 7.683 7.706 7.603 7.615 16,410,220 -0.13(-1.65%)
Feb 16, 2011 7.624 7.816 7.610 7.743 11,195,505 +0.08(+1.07%)
Feb 15, 2011 7.492 7.670 7.464 7.660 9,712,225 +0.09(+1.15%)
Feb 14, 2011 7.555 7.688 7.537 7.574 7,137,692 +0.03(+0.42%)
Feb 11, 2011 7.487 7.628 7.418 7.542 9,758,197 -0.00(-0.06%)
Feb 10, 2011 7.560 7.597 7.441 7.546 10,147,290 -0.03(-0.36%)
Feb 09, 2011 7.775 7.816 7.492 7.574 12,890,743 -0.31(-3.88%)
Feb 08, 2011 7.916 7.957 7.857 7.880 8,954,112 +0.13(+1.65%)
Feb 07, 2011 7.711 7.829 7.688 7.752 5,781,101 -0.03(-0.35%)
Feb 04, 2011 7.807 7.889 7.619 7.779 7,781,220 -0.11(-1.45%)
Feb 03, 2011 7.861 7.939 7.683 7.893 6,301,336 +0.13(+1.71%)
Feb 02, 2011 7.861 7.953 7.729 7.761 7,184,643 -0.11(-1.45%)
Feb 01, 2011 7.898 8.049 7.870 7.875 9,492,674 +0.09(+1.11%)
Jan 31, 2011 7.715 7.797 7.619 7.788 10,219,865 +0.20(+2.65%)
Jan 28, 2011 7.788 7.793 7.441 7.587 10,849,616 -0.21(-2.75%)
Jan 27, 2011 7.975 8.044 7.788 7.802 10,534,289 -0.21(-2.68%)
Jan 26, 2011 8.039 8.131 7.950 8.017 9,894,606 +0.04(+0.52%)
Jan 25, 2011 7.989 7.989 7.854 7.975 7,576,972 -0.05(-0.57%)
Jan 24, 2011 7.866 8.067 7.866 8.021 5,960,722 +0.05(+0.57%)
Jan 21, 2011 8.062 8.085 7.916 7.975 12,181,814 -0.03(-0.34%)
Jan 20, 2011 7.880 8.026 7.715 8.003 14,962,560 +0.01(+0.17%)
Jan 19, 2011 8.117 8.126 7.916 7.989 15,270,963 -0.13(-1.57%)
Jan 18, 2011 8.185 8.277 8.108 8.117 9,431,503 -0.11(-1.28%)
Jan 14, 2011 8.099 8.240 8.080 8.222 4,810,140 +0.00(+0.06%)
Jan 13, 2011 8.318 8.368 8.181 8.217 13,188,664 -0.15(-1.80%)
Jan 12, 2011 8.222 8.405 8.208 8.368 11,720,620 +0.23(+2.80%)
Jan 11, 2011 8.049 8.163 8.049 8.140 10,850,275 +0.17(+2.18%)
Jan 10, 2011 7.962 8.012 7.907 7.966 9,763,175 -0.02(-0.29%)
Jan 07, 2011 8.017 8.058 7.880 7.989 11,264,027 +0.03(+0.34%)
Jan 06, 2011 7.934 8.062 7.854 7.962 13,818,773 -0.02(-0.23%)
Jan 05, 2011 7.870 8.044 7.811 7.980 13,243,779 +0.11(+1.39%)
Jan 04, 2011 7.816 7.872 7.711 7.870 13,380,543 +0.17(+2.19%)
Jan 03, 2011 7.647 7.756 7.642 7.702 7,031,367 +0.09(+1.20%)
Dec 31, 2010 7.496 7.647 7.450 7.610 3,893,474 +0.11(+1.52%)
Dec 30, 2010 7.437 7.533 7.423 7.496 6,078,256 +0.14(+1.86%)
Dec 29, 2010 7.336 7.409 7.309 7.359 5,091,116 +0.07(+0.94%)
Dec 28, 2010 7.327 7.364 7.213 7.291 6,422,788 -0.13(-1.78%)
Dec 27, 2010 7.418 7.437 7.345 7.423 5,467,660 -0.02(-0.25%)
Dec 23, 2010 7.304 7.450 7.291 7.441 4,762,280 +0.05(+0.74%)
Dec 22, 2010 7.341 7.391 7.307 7.387 5,591,161 -0.02(-0.25%)
Dec 21, 2010 7.423 7.537 7.396 7.405 7,478,065 +0.12(+1.69%)
Dec 20, 2010 7.350 7.400 7.277 7.282 7,112,318 -0.12(-1.66%)
Dec 17, 2010 7.441 7.487 7.364 7.405 5,416,585 -0.07(-0.98%)
Dec 16, 2010 7.469 7.482 7.377 7.478 7,592,119 +0.00(+0.00%)
Dec 15, 2010 7.665 7.683 7.428 7.478 15,711,773 -0.26(-3.42%)
Dec 14, 2010 7.756 7.820 7.678 7.743 7,721,652 +0.00(+0.00%)
Dec 13, 2010 7.565 7.834 7.533 7.743 16,516,938 +0.23(+3.10%)
Dec 10, 2010 7.405 7.519 7.359 7.510 8,119,496 +0.05(+0.73%)
Dec 09, 2010 7.501 7.524 7.359 7.455 9,325,839 -0.02(-0.24%)
Dec 08, 2010 7.505 7.560 7.359 7.473 6,671,083 -0.29(-3.76%)
Dec 07, 2010 7.770 7.797 7.542 7.765 12,296,827 +0.21(+2.77%)
Dec 06, 2010 7.530 7.624 7.501 7.555 9,049,032 +0.08(+1.10%)
Dec 03, 2010 7.345 7.482 7.336 7.473 9,186,589 +0.18(+2.44%)
Dec 02, 2010 7.222 7.437 7.222 7.295 12,722,935 +0.01(+0.19%)
Dec 01, 2010 7.295 7.350 7.231 7.282 7,889,797 +0.13(+1.84%)
Nov 30, 2010 7.131 7.237 7.094 7.150 15,090,041 -0.13(-1.81%)
Nov 29, 2010 7.231 7.304 7.154 7.282 10,043,096 -0.06(-0.81%)
Nov 26, 2010 7.314 7.409 7.295 7.341 5,084,069 -0.14(-1.89%)
Nov 24, 2010 7.409 7.482 7.482 7.482 10,055,441 +0.11(+1.49%)
Nov 23, 2010 7.432 7.460 7.291 7.373 10,360,123 -0.24(-3.18%)
Nov 22, 2010 7.601 7.665 7.492 7.615 9,168,228 -0.11(-1.48%)
Nov 19, 2010 7.692 7.770 7.617 7.729 6,962,225 -0.01(-0.12%)
Nov 18, 2010 7.715 7.788 7.683 7.738 7,584,240 +0.15(+1.99%)
Nov 17, 2010 7.560 7.656 7.524 7.587 13,339,233 +0.03(+0.36%)
Nov 16, 2010 7.606 7.656 7.460 7.560 12,636,232 -0.28(-3.61%)
Nov 15, 2010 7.802 7.916 7.724 7.843 5,419,592 +0.02(+0.23%)
Nov 12, 2010 7.807 7.907 7.715 7.825 9,562,222 -0.09(-1.15%)
Nov 11, 2010 7.939 7.985 7.848 7.916 7,572,490 -0.12(-1.53%)
Nov 10, 2010 7.994 8.076 7.834 8.039 10,548,801 +0.05(+0.57%)
Nov 09, 2010 8.176 8.185 7.939 7.994 10,358,780 -0.13(-1.63%)
Nov 08, 2010 8.135 8.231 8.067 8.126 12,223,054 -0.08(-1.00%)
Nov 05, 2010 8.281 8.320 8.135 8.208 9,754,021 -0.11(-1.26%)
Nov 04, 2010 8.149 8.327 8.135 8.313 11,931,890 +0.32(+4.06%)
Nov 03, 2010 7.870 7.994 7.793 7.989 14,158,127 +0.07(+0.86%)
Nov 02, 2010 7.834 7.969 7.793 7.921 10,666,434 +0.20(+2.54%)
Nov 01, 2010 7.697 7.797 7.674 7.724 10,256,345 +0.02(+0.24%)
Oct 29, 2010 7.747 7.747 7.587 7.706 8,559,067 -0.00(-0.06%)
Oct 28, 2010 7.665 7.747 7.574 7.711 12,060,638 +0.22(+2.99%)
Oct 27, 2010 7.665 7.665 7.432 7.487 15,101,782 -0.29(-3.70%)
Oct 25, 2010 7.788 7.857 7.715 7.775 8,778,944 +0.06(+0.77%)
Oct 22, 2010 7.802 7.907 7.656 7.715 11,808,832 +0.09(+1.20%)
Oct 21, 2010 7.729 7.770 7.455 7.624 11,226,717 -0.05(-0.65%)
Oct 20, 2010 7.665 7.770 7.606 7.674 12,228,014 -0.10(-1.29%)
Oct 19, 2010 7.811 7.898 7.715 7.775 8,858,748 -0.29(-3.62%)
Oct 18, 2010 7.985 8.103 7.948 8.067 5,468,902 +0.04(+0.45%)
Oct 15, 2010 8.067 8.067 7.907 8.030 7,500,953 -0.00(-0.06%)
Oct 14, 2010 8.044 8.076 7.944 8.035 6,936,668 -0.05(-0.68%)
Oct 13, 2010 8.039 8.208 8.039 8.090 8,157,714 +0.11(+1.43%)
Oct 12, 2010 7.975 8.003 7.834 7.975 6,612,963 -0.07(-0.91%)
Oct 11, 2010 8.090 8.158 8.017 8.049 5,477,914 +0.05(+0.57%)
Oct 08, 2010 8.003 8.044 7.838 8.003 8,835,831 +0.20(+2.57%)
Oct 07, 2010 7.962 7.971 7.724 7.802 7,956,517 -0.12(-1.56%)
Oct 06, 2010 7.925 8.051 7.852 7.925 9,471,711 -0.07(-0.86%)
Oct 05, 2010 7.975 8.085 7.957 7.994 11,318 -0.05(-0.62%)
Oct 04, 2010 8.090 8.144 7.962 8.044 8,482,861 -0.06(-0.79%)
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.