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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2012 2.858 2.878 2.782 2.847 19,548,022 -0.04(-1.40%)
Sep 27, 2012 2.964 2.994 2.858 2.888 16,856,614 -0.04(-1.38%)
Sep 26, 2012 2.832 2.964 2.792 2.928 21,460,042 +0.07(+2.30%)
Sep 25, 2012 3.050 3.065 2.842 2.863 32,598,982 -0.28(-8.86%)
Sep 24, 2012 3.161 3.201 3.095 3.141 11,172,840 -0.06(-1.74%)
Sep 21, 2012 3.282 3.287 3.181 3.196 17,754,676 -0.04(-1.10%)
Sep 20, 2012 3.196 3.262 3.146 3.232 16,013,537 +0.01(+0.16%)
Sep 19, 2012 3.318 3.318 3.201 3.227 21,525,954 -0.01(-0.16%)
Sep 18, 2012 3.308 3.328 3.186 3.232 19,056,886 -0.05(-1.54%)
Sep 17, 2012 3.363 3.404 3.237 3.282 28,931,450 -0.15(-4.28%)
Sep 14, 2012 3.429 3.652 3.303 3.429 39,549,804 +0.18(+5.61%)
Sep 13, 2012 2.974 3.277 2.898 3.247 30,116,990 +0.32(+11.07%)
Sep 12, 2012 2.938 2.969 2.807 2.923 13,478,846 +0.01(+0.17%)
Sep 11, 2012 2.766 2.923 2.756 2.918 13,753,350 +0.12(+4.34%)
Sep 10, 2012 2.787 2.858 2.779 2.797 17,155,398 -0.03(-1.07%)
Sep 07, 2012 2.640 2.893 2.630 2.827 18,445,460 +0.21(+7.92%)
Sep 06, 2012 2.612 2.675 2.569 2.620 16,382,829 +0.07(+2.57%)
Sep 05, 2012 2.473 2.559 2.433 2.554 18,960,008 +0.18(+7.68%)
Sep 04, 2012 2.455 2.463 2.357 2.372 12,653,251 -0.07(-2.70%)
Aug 31, 2012 2.473 2.478 2.369 2.438 17,072,626 +0.06(+2.55%)
Aug 30, 2012 2.438 2.448 2.372 2.377 9,288,085 -0.07(-2.69%)
Aug 29, 2012 2.544 2.554 2.423 2.443 13,314,206 -0.20(-7.47%)
Aug 27, 2012 2.680 2.701 2.630 2.640 9,144,132 -0.09(-3.33%)
Aug 24, 2012 2.792 2.807 2.691 2.731 17,435,984 -0.15(-5.10%)
Aug 23, 2012 2.979 2.984 2.840 2.878 22,099,082 +0.05(+1.79%)
Aug 22, 2012 2.777 2.842 2.721 2.827 12,556,530 +0.08(+2.76%)
Aug 21, 2012 2.792 2.847 2.721 2.751 7,823,198 +0.01(+0.18%)
Aug 20, 2012 2.660 2.756 2.625 2.746 10,419,409 +0.07(+2.65%)
Aug 17, 2012 2.721 2.736 2.645 2.675 7,890,980 -0.03(-1.12%)
Aug 16, 2012 2.645 2.736 2.605 2.706 11,505,364 +0.13(+5.11%)
Aug 15, 2012 2.605 2.605 2.473 2.574 13,556,340 -0.06(-2.12%)
Aug 14, 2012 2.736 2.746 2.595 2.630 12,572,892 -0.07(-2.44%)
Aug 13, 2012 2.696 2.721 2.630 2.696 8,702,000 -0.03(-1.11%)
Aug 10, 2012 2.701 2.756 2.675 2.726 13,032,730 -0.09(-3.23%)
Aug 09, 2012 2.837 2.852 2.746 2.817 9,242,472 +0.02(+0.72%)
Aug 08, 2012 2.766 2.858 2.751 2.797 9,401,407 +0.02(+0.55%)
Aug 07, 2012 2.898 2.903 2.761 2.782 12,523,749 -0.02(-0.72%)
Aug 06, 2012 2.686 2.827 2.638 2.802 16,808,374 +0.22(+8.63%)
Aug 03, 2012 2.514 2.589 2.503 2.579 10,364,578 +0.17(+7.14%)
Aug 02, 2012 2.468 2.524 2.402 2.407 8,934,103 -0.10(-4.03%)
Aug 01, 2012 2.579 2.610 2.498 2.509 9,337,483 -0.11(-4.25%)
Jul 31, 2012 2.519 2.630 2.514 2.620 18,235,350 +0.11(+4.23%)
Jul 30, 2012 2.498 2.529 2.397 2.514 12,170,695 +0.05(+2.05%)
Jul 27, 2012 2.367 2.529 2.337 2.463 16,309,946 +0.16(+6.80%)
Jul 26, 2012 2.342 2.347 2.240 2.306 10,291,669 +0.01(+0.22%)
Jul 25, 2012 2.423 2.423 2.291 2.301 14,041,615 -0.10(-4.01%)
Jul 24, 2012 2.438 2.468 2.362 2.397 11,705,623 -0.02(-0.63%)
Jul 23, 2012 2.415 2.428 2.362 2.412 9,568,421 -0.10(-3.83%)
Jul 20, 2012 2.549 2.579 2.488 2.509 11,925,807 -0.11(-4.25%)
Jul 19, 2012 2.630 2.655 2.600 2.620 13,365,453 +0.02(+0.78%)
Jul 18, 2012 2.589 2.640 2.574 2.600 10,477,147 +0.01(+0.39%)
Jul 17, 2012 2.635 2.655 2.564 2.589 11,846,937 -0.02(-0.78%)
Jul 16, 2012 2.665 2.675 2.605 2.610 9,608,644 -0.08(-2.83%)
Jul 13, 2012 2.691 2.726 2.625 2.686 15,065,373 +0.05(+1.72%)
Jul 12, 2012 2.600 2.670 2.554 2.640 11,662,394 -0.03(-1.14%)
Jul 11, 2012 2.701 2.751 2.625 2.670 10,654,300 -0.05(-1.86%)
Jul 10, 2012 2.913 2.913 2.711 2.721 12,890,764 -0.10(-3.41%)
Jul 09, 2012 2.989 3.024 2.802 2.817 12,352,902 -0.13(-4.46%)
Jul 06, 2012 3.004 3.004 2.923 2.949 8,488,606 -0.13(-4.11%)
Jul 05, 2012 3.141 3.151 3.040 3.075 12,483,886 -0.01(-0.33%)
Jul 03, 2012 2.989 3.090 2.964 3.085 7,962,014 +0.14(+4.63%)
Jul 02, 2012 2.883 2.954 2.873 2.949 9,440,487 +0.08(+2.82%)
Jun 29, 2012 2.787 2.878 2.741 2.868 15,241,674 +0.22(+8.21%)
Jun 28, 2012 2.650 2.686 2.605 2.650 8,814,581 -0.06(-2.06%)
Jun 27, 2012 2.736 2.759 2.668 2.706 9,292,119 -0.04(-1.29%)
Jun 26, 2012 2.711 2.782 2.665 2.741 7,611,182 +0.01(+0.37%)
Jun 25, 2012 2.792 2.807 2.701 2.731 9,155,402 -0.12(-4.26%)
Jun 22, 2012 2.943 2.949 2.847 2.852 12,570,956 -0.08(-2.59%)
Jun 21, 2012 3.060 3.065 2.928 2.928 10,446,373 -0.15(-4.93%)
Jun 20, 2012 3.045 3.110 3.024 3.080 10,819,604 +0.03(+0.99%)
Jun 19, 2012 2.923 3.070 2.913 3.050 14,873,902 +0.04(+1.17%)
Jun 18, 2012 3.045 3.060 2.974 3.014 14,409,525 -0.10(-3.25%)
Jun 15, 2012 3.105 3.136 3.070 3.115 7,926,467 +0.02(+0.49%)
Jun 14, 2012 3.065 3.120 3.035 3.100 5,672,246 +0.04(+1.32%)
Jun 13, 2012 3.035 3.100 3.029 3.060 9,773,277 -0.01(-0.33%)
Jun 12, 2012 3.075 3.095 3.035 3.070 7,932,186 +0.03(+0.83%)
Jun 11, 2012 3.217 3.217 3.040 3.045 7,884,342 -0.07(-2.27%)
Jun 08, 2012 3.146 3.156 3.085 3.115 11,276,618 -0.11(-3.45%)
Jun 07, 2012 3.257 3.323 3.217 3.227 11,302,443 +0.05(+1.59%)
Jun 06, 2012 3.171 3.201 3.093 3.176 16,449,098 +0.01(+0.32%)
Jun 05, 2012 3.186 3.237 3.136 3.166 8,912,334 +0.00(+0.00%)
Jun 04, 2012 3.171 3.206 3.131 3.166 10,960,890 +0.02(+0.64%)
Jun 01, 2012 3.186 3.242 3.141 3.146 11,329,322 -0.13(-4.01%)
May 31, 2012 3.267 3.287 3.196 3.277 14,020,102 -0.02(-0.46%)
May 30, 2012 3.262 3.308 3.247 3.292 10,499,891 -0.06(-1.66%)
May 29, 2012 3.384 3.391 3.298 3.348 11,682,011 +0.02(+0.61%)
May 25, 2012 3.287 3.368 3.277 3.328 8,788,691 +0.04(+1.23%)
May 24, 2012 3.328 3.335 3.217 3.287 9,691,121 -0.07(-1.96%)
May 23, 2012 3.373 3.378 3.217 3.353 11,951,867 -0.03(-0.75%)
May 22, 2012 3.419 3.500 3.343 3.378 14,839,516 -0.08(-2.20%)
May 21, 2012 3.292 3.459 3.292 3.454 15,825,359 +0.19(+5.73%)
May 18, 2012 3.363 3.389 3.232 3.267 15,752,032 -0.08(-2.27%)
May 17, 2012 3.444 3.464 3.287 3.343 11,220,259 -0.07(-1.93%)
May 16, 2012 3.566 3.586 3.404 3.409 16,491,906 -0.08(-2.18%)
May 15, 2012 3.596 3.636 3.480 3.485 10,270,703 -0.14(-3.77%)
May 14, 2012 3.631 3.692 3.576 3.621 11,569,244 -0.15(-4.02%)
May 11, 2012 3.778 3.915 3.768 3.773 10,181,272 -0.16(-3.99%)
May 10, 2012 3.935 4.021 3.920 3.930 8,519,192 +0.04(+1.04%)
May 09, 2012 3.834 3.930 3.803 3.889 14,759,974 -0.04(-1.10%)
May 08, 2012 3.971 3.981 3.865 3.932 14,337,680 -0.11(-2.74%)
May 07, 2012 4.062 4.096 4.019 4.043 12,101,154 -0.05(-1.29%)
May 04, 2012 4.207 4.226 4.077 4.096 11,846,585 -0.13(-3.19%)
May 03, 2012 4.298 4.308 4.197 4.231 6,899,355 -0.04(-1.01%)
May 02, 2012 4.279 4.293 4.221 4.274 7,441,160 -0.04(-0.89%)
May 01, 2012 4.293 4.366 4.269 4.313 3,569,359 +0.02(+0.45%)
Apr 30, 2012 4.366 4.370 4.265 4.293 5,679,302 -0.04(-0.89%)
Apr 27, 2012 4.322 4.346 4.269 4.332 6,657,217 +0.03(+0.67%)
Apr 26, 2012 4.284 4.337 4.238 4.303 5,982,675 -0.02(-0.45%)
Apr 25, 2012 4.361 4.399 4.265 4.322 8,930,392 +0.07(+1.58%)
Apr 24, 2012 4.221 4.284 4.216 4.255 6,210,557 +0.00(+0.11%)
Apr 23, 2012 4.250 4.269 4.168 4.250 11,576,713 -0.11(-2.54%)
Apr 20, 2012 4.366 4.423 4.327 4.361 6,090,826 +0.02(+0.44%)
Apr 19, 2012 4.404 4.428 4.289 4.342 5,981,883 -0.10(-2.17%)
Apr 18, 2012 4.351 4.447 4.351 4.438 8,362,043 +0.03(+0.66%)
Apr 17, 2012 4.366 4.457 4.332 4.409 7,959,864 +0.08(+1.89%)
Apr 16, 2012 4.414 4.443 4.274 4.327 11,348,970 -0.06(-1.32%)
Apr 13, 2012 4.443 4.452 4.315 4.385 7,825,364 -0.11(-2.46%)
Apr 12, 2012 4.332 4.510 4.325 4.496 11,171,387 +0.13(+2.98%)
Apr 11, 2012 4.428 4.438 4.346 4.366 7,388,867 +0.00(+0.11%)
Apr 10, 2012 4.380 4.423 4.293 4.361 11,503,690 -0.07(-1.63%)
Apr 09, 2012 4.380 4.462 4.366 4.433 7,999,667 -0.02(-0.43%)
Apr 05, 2012 4.433 4.549 4.395 4.452 8,034,018 +0.02(+0.54%)
Apr 04, 2012 4.443 4.473 4.414 4.428 13,081,877 -0.13(-2.75%)
Apr 03, 2012 4.664 4.683 4.500 4.553 8,962,035 -0.08(-1.77%)
Apr 02, 2012 4.515 4.664 4.505 4.635 7,717,601 +0.08(+1.80%)
Mar 30, 2012 4.659 4.669 4.505 4.553 10,038,733 -0.05(-1.05%)
Mar 29, 2012 4.491 4.606 4.462 4.601 10,775,168 +0.02(+0.42%)
Mar 28, 2012 4.703 4.707 4.549 4.582 13,594,582 -0.16(-3.35%)
Mar 27, 2012 4.828 4.861 4.731 4.741 8,628,693 -0.12(-2.48%)
Mar 26, 2012 4.900 4.905 4.818 4.861 6,056,217 +0.05(+1.10%)
Mar 23, 2012 4.751 4.842 4.717 4.808 9,120,709 +0.03(+0.71%)
Mar 22, 2012 4.813 4.842 4.722 4.775 11,971,924 -0.14(-2.84%)
Mar 21, 2012 5.035 5.049 4.885 4.914 19,204,296 -0.18(-3.50%)
Mar 20, 2012 5.040 5.092 4.962 5.092 8,226,558 -0.05(-1.03%)
Mar 19, 2012 5.141 5.232 5.121 5.145 9,710,458 -0.02(-0.37%)
Mar 16, 2012 5.165 5.198 5.141 5.165 8,934,570 +0.02(+0.37%)
Mar 15, 2012 5.131 5.206 5.092 5.145 11,037,393 +0.07(+1.42%)
Mar 14, 2012 4.977 5.126 4.967 5.073 14,149,257 +0.07(+1.44%)
Mar 13, 2012 4.775 5.001 4.756 5.001 12,026,560 +0.24(+4.95%)
Mar 12, 2012 4.741 4.828 4.731 4.765 8,027,521 -0.06(-1.30%)
Mar 09, 2012 4.799 4.885 4.784 4.828 11,005,184 -0.02(-0.40%)
Mar 08, 2012 4.818 4.871 4.756 4.847 9,223,128 +0.13(+2.65%)
Mar 07, 2012 4.756 4.760 4.650 4.722 14,119,702 -0.05(-1.11%)
Mar 06, 2012 4.847 4.857 4.722 4.775 16,195,387 -0.20(-4.06%)
Mar 05, 2012 5.121 5.131 4.967 4.977 15,056,539 -0.10(-1.99%)
Mar 02, 2012 5.040 5.097 5.006 5.078 10,391,029 +0.04(+0.86%)
Mar 01, 2012 4.924 5.059 4.914 5.035 12,554,256 +0.12(+2.35%)
Feb 29, 2012 5.030 5.092 4.919 4.919 11,864,294 -0.07(-1.45%)
Feb 28, 2012 4.934 5.006 4.900 4.991 8,636,335 +0.06(+1.27%)
Feb 27, 2012 4.900 4.953 4.876 4.929 5,536,256 -0.05(-0.97%)
Feb 24, 2012 4.967 5.006 4.948 4.977 6,305,363 +0.01(+0.19%)
Feb 23, 2012 5.001 5.006 4.912 4.967 7,239,996 -0.02(-0.39%)
Feb 22, 2012 5.011 5.044 4.958 4.987 11,328,743 -0.01(-0.29%)
Feb 21, 2012 5.011 5.044 4.962 5.001 6,909,157 +0.07(+1.37%)
Feb 17, 2012 4.987 4.987 4.890 4.934 8,250,012 -0.00(-0.10%)
Feb 16, 2012 4.813 4.948 4.799 4.938 13,130,030 +0.08(+1.58%)
Feb 15, 2012 4.914 4.950 4.823 4.861 14,891,828 -0.16(-3.16%)
Feb 14, 2012 5.083 5.097 4.962 5.020 10,309,966 -0.05(-1.04%)
Feb 13, 2012 5.083 5.107 5.035 5.073 13,437,068 +0.07(+1.44%)
Feb 10, 2012 5.078 5.078 4.962 5.001 13,968,875 -0.16(-3.08%)
Feb 09, 2012 5.126 5.189 5.083 5.160 14,003,862 +0.01(+0.19%)
Feb 08, 2012 5.222 5.275 5.131 5.150 13,523,674 -0.08(-1.56%)
Feb 07, 2012 5.203 5.246 5.117 5.232 14,499,474 +0.02(+0.37%)
Feb 06, 2012 5.189 5.227 5.145 5.213 9,473,799 -0.02(-0.46%)
Feb 03, 2012 5.160 5.290 5.121 5.237 13,451,555 +0.14(+2.74%)
Feb 02, 2012 5.136 5.155 5.054 5.097 17,398,500 -0.07(-1.40%)
Feb 01, 2012 5.073 5.213 5.073 5.169 17,846,198 +0.23(+4.58%)
Jan 31, 2012 5.083 5.117 4.910 4.943 19,938,290 -0.04(-0.87%)
Jan 30, 2012 5.001 5.020 4.924 4.987 11,492,995 -0.09(-1.71%)
Jan 27, 2012 5.049 5.131 4.996 5.073 13,882,240 +0.02(+0.48%)
Jan 26, 2012 5.097 5.160 5.011 5.049 13,756,293 -0.01(-0.19%)
Jan 25, 2012 4.967 5.083 4.910 5.059 11,724,598 +0.03(+0.67%)
Jan 24, 2012 4.919 5.040 4.895 5.025 10,218,081 +0.01(+0.29%)
Jan 23, 2012 4.924 5.064 4.885 5.011 17,265,674 +0.08(+1.66%)
Jan 20, 2012 4.871 4.938 4.847 4.929 18,343,558 +0.18(+3.85%)
Jan 19, 2012 4.693 4.780 4.654 4.746 14,610,242 +0.07(+1.54%)
Jan 18, 2012 4.553 4.674 4.534 4.674 6,871,301 +0.13(+2.86%)
Jan 17, 2012 4.481 4.558 4.457 4.544 9,067,107 +0.13(+2.83%)
Jan 13, 2012 4.351 4.428 4.293 4.419 8,371,091 -0.09(-1.92%)
Jan 12, 2012 4.457 4.544 4.409 4.505 9,397,942 +0.08(+1.85%)
Jan 11, 2012 4.395 4.447 4.356 4.423 7,807,116 +0.05(+1.21%)
Jan 10, 2012 4.318 4.419 4.308 4.370 10,936,011 +0.22(+5.21%)
Jan 09, 2012 4.183 4.216 4.115 4.154 6,407,225 +0.05(+1.17%)
Jan 06, 2012 4.168 4.204 4.086 4.106 6,298,628 -0.05(-1.16%)
Jan 05, 2012 4.192 4.202 4.103 4.154 7,011,892 -0.10(-2.38%)
Jan 04, 2012 4.163 4.298 4.120 4.255 10,139,899 +0.32(+8.07%)
Dec 30, 2011 3.884 3.957 3.884 3.937 3,319,720 +0.05(+1.36%)
Dec 29, 2011 3.841 3.894 3.827 3.884 5,495,770 +0.08(+2.02%)
Dec 28, 2011 3.913 3.928 3.798 3.807 7,008,455 -0.11(-2.83%)
Dec 27, 2011 3.894 3.952 3.880 3.918 4,716,410 +0.02(+0.62%)
Dec 23, 2011 3.889 3.904 3.817 3.894 5,297,699 +0.10(+2.66%)
Dec 21, 2011 3.807 3.817 3.712 3.793 7,516,792 +0.04(+1.03%)
Dec 20, 2011 3.653 3.774 3.644 3.754 8,695,739 +0.24(+6.70%)
Dec 19, 2011 3.634 3.639 3.499 3.519 7,301,384 -0.13(-3.43%)
Dec 16, 2011 3.658 3.692 3.600 3.644 11,751,224 -0.02(-0.66%)
Dec 15, 2011 3.750 3.759 3.648 3.668 8,831,187 -0.02(-0.52%)
Dec 14, 2011 3.730 3.769 3.644 3.687 7,596,354 -0.10(-2.54%)
Dec 13, 2011 3.865 3.923 3.718 3.783 11,136,041 -0.06(-1.63%)
Dec 12, 2011 3.913 3.913 3.793 3.846 6,943,938 -0.18(-4.54%)
Dec 09, 2011 3.923 4.048 3.918 4.029 6,351,785 +0.12(+3.08%)
Dec 08, 2011 4.024 4.058 3.894 3.908 7,887,751 -0.22(-5.36%)
Dec 07, 2011 4.188 4.202 4.111 4.130 7,109,515 -0.09(-2.05%)
Dec 06, 2011 4.130 4.255 4.101 4.216 7,212,611 +0.02(+0.46%)
Dec 05, 2011 4.096 4.207 4.096 4.197 6,588,432 +0.19(+4.68%)
Dec 02, 2011 4.082 4.115 3.966 4.009 6,989,350 -0.02(-0.60%)
Dec 01, 2011 3.995 4.091 3.966 4.034 8,614,886 +0.04(+0.96%)
Nov 30, 2011 4.029 4.043 3.908 3.995 11,732,787 +0.26(+6.82%)
Nov 29, 2011 3.759 3.831 3.716 3.740 8,452,703 -0.14(-3.72%)
Nov 28, 2011 3.865 3.923 3.817 3.884 8,621,000 +0.25(+6.89%)
Nov 25, 2011 3.639 3.740 3.629 3.634 4,705,216 -0.10(-2.71%)
Nov 23, 2011 3.889 3.894 3.735 3.735 8,466,303 -0.22(-5.60%)
Nov 22, 2011 4.024 4.058 3.889 3.957 9,359,664 -0.13(-3.07%)
Nov 21, 2011 4.024 4.106 3.952 4.082 10,580,287 -0.16(-3.75%)
Nov 18, 2011 4.370 4.380 4.212 4.240 9,039,870 -0.08(-1.78%)
Nov 17, 2011 4.549 4.582 4.284 4.318 12,395,439 -0.12(-2.61%)
Nov 16, 2011 4.438 4.553 4.414 4.433 8,727,476 -0.11(-2.44%)
Nov 15, 2011 4.457 4.577 4.433 4.544 6,258,626 +0.02(+0.43%)
Nov 14, 2011 4.500 4.539 4.423 4.524 6,114,471 -0.04(-0.95%)
Nov 11, 2011 4.476 4.626 4.467 4.568 6,342,920 +0.21(+4.75%)
Nov 10, 2011 4.500 4.510 4.322 4.361 8,078,141 +0.03(+0.78%)
Nov 09, 2011 4.491 4.510 4.318 4.327 10,123,727 -0.34(-7.32%)
Nov 08, 2011 4.630 4.679 4.524 4.669 9,512,986 +0.05(+1.04%)
Nov 07, 2011 4.582 4.674 4.573 4.621 8,173,374 +0.07(+1.59%)
Nov 04, 2011 4.419 4.563 4.352 4.549 7,174,976 +0.07(+1.50%)
Nov 03, 2011 4.529 4.553 4.414 4.481 11,049,798 +0.01(+0.22%)
Nov 02, 2011 4.508 4.532 4.385 4.472 6,746,351 +0.14(+3.34%)
Nov 01, 2011 4.240 4.452 4.192 4.327 16,760,264 -0.18(-3.95%)
Oct 31, 2011 4.654 4.654 4.505 4.505 12,079,736 -0.26(-5.36%)
Oct 28, 2011 4.601 4.784 4.573 4.760 17,727,554 +0.10(+2.06%)
Oct 27, 2011 4.549 4.741 4.375 4.664 18,447,718 +0.47(+11.12%)
Oct 26, 2011 4.216 4.236 4.062 4.197 8,949,015 +0.13(+3.32%)
Oct 25, 2011 4.178 4.183 4.038 4.062 9,932,072 -0.14(-3.43%)
Oct 24, 2011 3.894 4.207 3.884 4.207 12,479,297 +0.32(+8.30%)
Oct 21, 2011 3.812 3.889 3.802 3.884 7,055,344 +0.15(+3.99%)
Oct 20, 2011 3.783 3.841 3.673 3.735 10,621,284 -0.09(-2.39%)
Oct 19, 2011 3.981 3.985 3.817 3.827 9,229,759 -0.19(-4.68%)
Oct 18, 2011 3.817 4.034 3.750 4.014 12,761,090 +0.14(+3.60%)
Oct 17, 2011 4.101 4.115 3.875 3.875 11,109,525 -0.31(-7.36%)
Oct 14, 2011 4.154 4.188 4.096 4.183 9,709,135 +0.08(+1.88%)
Oct 13, 2011 4.159 4.159 3.932 4.106 15,580,950 -0.11(-2.51%)
Oct 12, 2011 4.091 4.269 4.086 4.212 8,882,578 +0.18(+4.42%)
Oct 11, 2011 3.957 4.101 3.932 4.034 10,973,123 +0.02(+0.48%)
Oct 10, 2011 3.884 4.029 3.870 4.014 8,254,780 +0.26(+7.06%)
Oct 07, 2011 3.894 3.957 3.735 3.750 11,675,496 -0.10(-2.63%)
Oct 06, 2011 3.783 3.865 3.745 3.851 16,615,184 +0.23(+6.24%)
Oct 05, 2011 3.596 3.653 3.528 3.624 10,704,005 +0.03(+0.94%)
Oct 04, 2011 3.538 3.610 3.403 3.591 16,173,425 +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.