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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.139 (+5.26%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 2.852 2.872 2.776 2.841 19,588,872 -0.04(-1.40%)
Sep 27, 2012 2.958 2.988 2.852 2.882 16,891,840 -0.04(-1.38%)
Sep 26, 2012 2.826 2.958 2.786 2.922 21,504,888 +0.07(+2.30%)
Sep 25, 2012 3.043 3.058 2.836 2.857 32,667,106 -0.28(-8.86%)
Sep 24, 2012 3.154 3.195 3.089 3.134 11,196,189 -0.06(-1.74%)
Sep 21, 2012 3.276 3.281 3.175 3.190 17,791,780 -0.04(-1.10%)
Sep 20, 2012 3.190 3.255 3.139 3.225 16,047,001 +0.01(+0.16%)
Sep 19, 2012 3.311 3.311 3.195 3.220 21,570,938 -0.01(-0.16%)
Sep 18, 2012 3.301 3.321 3.180 3.225 19,096,710 -0.05(-1.54%)
Sep 17, 2012 3.356 3.397 3.230 3.276 28,991,910 -0.15(-4.28%)
Sep 14, 2012 3.422 3.644 3.296 3.422 39,632,456 +0.18(+5.61%)
Sep 13, 2012 2.968 3.270 2.892 3.240 30,179,928 +0.32(+11.07%)
Sep 12, 2012 2.932 2.963 2.801 2.917 13,507,013 +0.01(+0.17%)
Sep 11, 2012 2.761 2.917 2.751 2.912 13,782,092 +0.12(+4.34%)
Sep 10, 2012 2.781 2.852 2.774 2.791 17,191,248 -0.03(-1.07%)
Sep 07, 2012 2.635 2.887 2.624 2.821 18,484,008 +0.21(+7.92%)
Sep 06, 2012 2.607 2.670 2.564 2.614 16,417,065 +0.07(+2.57%)
Sep 05, 2012 2.468 2.554 2.428 2.549 18,999,630 +0.18(+7.68%)
Sep 04, 2012 2.450 2.458 2.352 2.367 12,679,693 -0.07(-2.70%)
Aug 31, 2012 2.468 2.473 2.365 2.433 17,108,304 +0.06(+2.55%)
Aug 30, 2012 2.433 2.443 2.367 2.372 9,307,495 -0.07(-2.69%)
Aug 29, 2012 2.539 2.549 2.418 2.438 13,342,030 -0.20(-7.47%)
Aug 27, 2012 2.675 2.695 2.624 2.635 9,163,241 -0.09(-3.33%)
Aug 24, 2012 2.786 2.801 2.685 2.725 17,472,422 -0.15(-5.10%)
Aug 23, 2012 2.973 2.978 2.834 2.872 22,145,264 +0.05(+1.79%)
Aug 22, 2012 2.771 2.836 2.715 2.821 12,582,770 +0.08(+2.76%)
Aug 21, 2012 2.786 2.841 2.715 2.746 7,839,546 +0.01(+0.18%)
Aug 20, 2012 2.655 2.751 2.619 2.741 10,441,183 +0.07(+2.65%)
Aug 17, 2012 2.715 2.730 2.640 2.670 7,907,470 -0.03(-1.12%)
Aug 16, 2012 2.640 2.730 2.599 2.700 11,529,407 +0.13(+5.11%)
Aug 15, 2012 2.599 2.599 2.468 2.569 13,584,669 -0.06(-2.12%)
Aug 14, 2012 2.730 2.741 2.589 2.624 12,599,166 -0.07(-2.44%)
Aug 13, 2012 2.690 2.715 2.624 2.690 8,720,185 -0.03(-1.11%)
Aug 10, 2012 2.695 2.751 2.670 2.720 13,059,965 -0.09(-3.23%)
Aug 09, 2012 2.831 2.847 2.741 2.811 9,261,787 +0.02(+0.72%)
Aug 08, 2012 2.761 2.852 2.746 2.791 9,421,054 +0.02(+0.55%)
Aug 07, 2012 2.892 2.897 2.756 2.776 12,549,921 -0.02(-0.72%)
Aug 06, 2012 2.680 2.821 2.632 2.796 16,843,498 +0.22(+8.63%)
Aug 03, 2012 2.508 2.584 2.498 2.574 10,386,238 +0.17(+7.14%)
Aug 02, 2012 2.463 2.518 2.397 2.402 8,952,773 -0.10(-4.03%)
Aug 01, 2012 2.574 2.604 2.493 2.503 9,356,996 -0.11(-4.25%)
Jul 31, 2012 2.513 2.624 2.508 2.614 18,273,458 +0.11(+4.23%)
Jul 30, 2012 2.493 2.523 2.392 2.508 12,196,128 +0.05(+2.05%)
Jul 27, 2012 2.362 2.523 2.332 2.458 16,344,030 +0.16(+6.80%)
Jul 26, 2012 2.337 2.342 2.236 2.301 10,313,177 +0.01(+0.22%)
Jul 25, 2012 2.418 2.418 2.286 2.296 14,070,959 -0.10(-4.01%)
Jul 24, 2012 2.433 2.463 2.357 2.392 11,730,085 -0.02(-0.63%)
Jul 23, 2012 2.410 2.423 2.357 2.407 9,588,417 -0.10(-3.83%)
Jul 20, 2012 2.544 2.574 2.483 2.503 11,950,729 -0.11(-4.25%)
Jul 19, 2012 2.624 2.650 2.594 2.614 13,393,383 +0.02(+0.78%)
Jul 18, 2012 2.584 2.635 2.569 2.594 10,499,042 +0.01(+0.39%)
Jul 17, 2012 2.629 2.650 2.559 2.584 11,871,694 -0.02(-0.78%)
Jul 16, 2012 2.660 2.670 2.599 2.604 9,628,724 -0.08(-2.82%)
Jul 13, 2012 2.685 2.720 2.619 2.680 15,096,856 +0.05(+1.72%)
Jul 12, 2012 2.594 2.665 2.549 2.635 11,686,766 -0.03(-1.14%)
Jul 11, 2012 2.695 2.746 2.619 2.665 10,676,565 -0.05(-1.86%)
Jul 10, 2012 2.907 2.907 2.705 2.715 12,917,702 -0.10(-3.41%)
Jul 09, 2012 2.983 3.018 2.796 2.811 12,378,716 -0.13(-4.46%)
Jul 06, 2012 2.998 2.998 2.917 2.942 8,506,345 -0.13(-4.11%)
Jul 05, 2012 3.134 3.144 3.033 3.069 12,509,975 -0.01(-0.33%)
Jul 03, 2012 2.983 3.084 2.958 3.079 7,978,653 +0.14(+4.63%)
Jul 02, 2012 2.877 2.947 2.867 2.942 9,460,216 +0.08(+2.82%)
Jun 29, 2012 2.781 2.872 2.735 2.862 15,273,525 +0.22(+8.21%)
Jun 28, 2012 2.645 2.680 2.599 2.645 8,833,001 -0.06(-2.06%)
Jun 27, 2012 2.730 2.753 2.662 2.700 9,311,537 -0.04(-1.29%)
Jun 26, 2012 2.705 2.776 2.660 2.735 7,627,087 +0.01(+0.37%)
Jun 25, 2012 2.786 2.801 2.695 2.725 9,174,535 -0.12(-4.26%)
Jun 22, 2012 2.937 2.942 2.841 2.847 12,597,226 -0.08(-2.59%)
Jun 21, 2012 3.053 3.058 2.922 2.922 10,468,204 -0.15(-4.93%)
Jun 20, 2012 3.038 3.104 3.018 3.074 10,842,214 +0.03(+0.99%)
Jun 19, 2012 2.917 3.064 2.907 3.043 14,904,985 +0.04(+1.17%)
Jun 18, 2012 3.038 3.053 2.968 3.008 14,439,637 -0.10(-3.25%)
Jun 15, 2012 3.099 3.129 3.064 3.109 7,943,032 +0.02(+0.49%)
Jun 14, 2012 3.058 3.114 3.028 3.094 5,684,100 +0.04(+1.32%)
Jun 13, 2012 3.028 3.094 3.023 3.053 9,793,701 -0.01(-0.33%)
Jun 12, 2012 3.069 3.089 3.028 3.064 7,948,762 +0.03(+0.83%)
Jun 11, 2012 3.210 3.210 3.033 3.038 7,900,819 -0.07(-2.27%)
Jun 08, 2012 3.139 3.149 3.079 3.109 11,300,184 -0.11(-3.45%)
Jun 07, 2012 3.250 3.316 3.210 3.220 11,326,062 +0.05(+1.59%)
Jun 06, 2012 3.164 3.195 3.086 3.170 16,483,473 +0.01(+0.32%)
Jun 05, 2012 3.180 3.230 3.129 3.159 8,930,958 +0.00(+0.00%)
Jun 04, 2012 3.164 3.200 3.124 3.159 10,983,795 +0.02(+0.64%)
Jun 01, 2012 3.180 3.235 3.134 3.139 11,352,997 -0.13(-4.01%)
May 31, 2012 3.260 3.281 3.190 3.270 14,049,401 -0.02(-0.46%)
May 30, 2012 3.255 3.301 3.240 3.286 10,521,833 -0.06(-1.66%)
May 29, 2012 3.376 3.384 3.291 3.341 11,706,423 +0.02(+0.61%)
May 25, 2012 3.281 3.361 3.270 3.321 8,807,057 +0.04(+1.23%)
May 24, 2012 3.321 3.328 3.210 3.281 9,711,373 -0.07(-1.96%)
May 23, 2012 3.366 3.371 3.210 3.346 11,976,844 -0.03(-0.75%)
May 22, 2012 3.412 3.493 3.336 3.371 14,870,527 -0.08(-2.20%)
May 21, 2012 3.286 3.452 3.286 3.447 15,858,430 +0.19(+5.73%)
May 18, 2012 3.356 3.381 3.225 3.260 15,784,950 -0.08(-2.27%)
May 17, 2012 3.437 3.457 3.281 3.336 11,243,706 -0.07(-1.93%)
May 16, 2012 3.558 3.578 3.397 3.402 16,526,370 -0.08(-2.18%)
May 15, 2012 3.588 3.629 3.472 3.477 10,292,166 -0.14(-3.77%)
May 14, 2012 3.624 3.684 3.568 3.614 11,593,421 -0.15(-4.02%)
May 11, 2012 3.770 3.906 3.760 3.765 10,202,548 -0.16(-3.99%)
May 10, 2012 3.927 4.012 3.911 3.922 8,536,995 +0.04(+1.04%)
May 09, 2012 3.826 3.922 3.795 3.881 14,790,818 -0.04(-1.10%)
May 08, 2012 3.963 3.972 3.857 3.924 14,367,643 -0.11(-2.74%)
May 07, 2012 4.054 4.088 4.011 4.035 12,126,443 -0.05(-1.29%)
May 04, 2012 4.198 4.217 4.068 4.088 11,871,343 -0.13(-3.19%)
May 03, 2012 4.289 4.299 4.188 4.222 6,913,774 -0.04(-1.01%)
May 02, 2012 4.270 4.284 4.212 4.265 7,456,711 -0.04(-0.89%)
May 01, 2012 4.284 4.357 4.260 4.304 3,576,818 +0.02(+0.45%)
Apr 30, 2012 4.357 4.361 4.256 4.284 5,691,171 -0.04(-0.89%)
Apr 27, 2012 4.313 4.337 4.260 4.323 6,671,129 +0.03(+0.67%)
Apr 26, 2012 4.275 4.328 4.229 4.294 5,995,178 -0.02(-0.45%)
Apr 25, 2012 4.352 4.390 4.256 4.313 8,949,055 +0.07(+1.58%)
Apr 24, 2012 4.212 4.275 4.208 4.246 6,223,536 +0.00(+0.11%)
Apr 23, 2012 4.241 4.260 4.160 4.241 11,600,907 -0.11(-2.54%)
Apr 20, 2012 4.357 4.414 4.318 4.352 6,103,554 +0.02(+0.44%)
Apr 19, 2012 4.395 4.419 4.280 4.333 5,994,384 -0.10(-2.17%)
Apr 18, 2012 4.342 4.438 4.342 4.429 8,379,519 +0.03(+0.66%)
Apr 17, 2012 4.357 4.448 4.323 4.400 7,976,499 +0.08(+1.89%)
Apr 16, 2012 4.405 4.433 4.265 4.318 11,372,688 -0.06(-1.32%)
Apr 13, 2012 4.433 4.443 4.306 4.376 7,841,717 -0.11(-2.46%)
Apr 12, 2012 4.323 4.501 4.316 4.486 11,194,733 +0.13(+2.98%)
Apr 11, 2012 4.419 4.429 4.337 4.357 7,404,309 +0.00(+0.11%)
Apr 10, 2012 4.371 4.414 4.284 4.352 11,527,731 -0.07(-1.63%)
Apr 09, 2012 4.371 4.453 4.357 4.424 8,016,385 -0.02(-0.43%)
Apr 05, 2012 4.424 4.539 4.385 4.443 8,050,807 +0.02(+0.54%)
Apr 04, 2012 4.433 4.464 4.405 4.419 13,109,217 -0.12(-2.75%)
Apr 03, 2012 4.654 4.674 4.491 4.544 8,980,765 -0.08(-1.77%)
Apr 02, 2012 4.505 4.654 4.496 4.626 7,733,730 +0.08(+1.80%)
Mar 30, 2012 4.650 4.659 4.496 4.544 10,059,713 -0.05(-1.05%)
Mar 29, 2012 4.481 4.597 4.453 4.592 10,797,687 +0.02(+0.42%)
Mar 28, 2012 4.693 4.698 4.539 4.573 13,622,992 -0.16(-3.35%)
Mar 27, 2012 4.818 4.851 4.722 4.731 8,646,726 -0.12(-2.48%)
Mar 26, 2012 4.890 4.895 4.808 4.851 6,068,874 +0.05(+1.10%)
Mar 23, 2012 4.741 4.832 4.707 4.798 9,139,770 +0.03(+0.71%)
Mar 22, 2012 4.803 4.832 4.712 4.765 11,996,943 -0.14(-2.84%)
Mar 21, 2012 5.024 5.039 4.875 4.904 19,244,430 -0.18(-3.50%)
Mar 20, 2012 5.029 5.082 4.952 5.082 8,243,750 -0.05(-1.03%)
Mar 19, 2012 5.130 5.221 5.111 5.135 9,730,752 -0.02(-0.37%)
Mar 16, 2012 5.154 5.188 5.130 5.154 8,953,242 +0.02(+0.37%)
Mar 15, 2012 5.120 5.195 5.082 5.135 11,060,459 +0.07(+1.42%)
Mar 14, 2012 4.967 5.115 4.957 5.063 14,178,827 +0.07(+1.44%)
Mar 13, 2012 4.765 4.991 4.746 4.991 12,051,694 +0.24(+4.95%)
Mar 12, 2012 4.731 4.818 4.722 4.755 8,044,297 -0.06(-1.30%)
Mar 09, 2012 4.789 4.875 4.774 4.818 11,028,183 -0.02(-0.40%)
Mar 08, 2012 4.808 4.861 4.746 4.837 9,242,402 +0.12(+2.65%)
Mar 07, 2012 4.746 4.750 4.640 4.712 14,149,210 -0.05(-1.11%)
Mar 06, 2012 4.837 4.846 4.712 4.765 16,229,233 -0.20(-4.06%)
Mar 05, 2012 5.111 5.120 4.957 4.967 15,088,004 -0.10(-1.99%)
Mar 02, 2012 5.029 5.087 4.995 5.067 10,412,745 +0.04(+0.86%)
Mar 01, 2012 4.914 5.048 4.904 5.024 12,580,493 +0.12(+2.35%)
Feb 29, 2012 5.019 5.082 4.909 4.909 11,889,089 -0.07(-1.45%)
Feb 28, 2012 4.923 4.995 4.890 4.981 8,654,383 +0.06(+1.27%)
Feb 27, 2012 4.890 4.943 4.866 4.919 5,547,826 -0.05(-0.97%)
Feb 24, 2012 4.957 4.995 4.938 4.967 6,318,540 +0.01(+0.19%)
Feb 23, 2012 4.991 4.995 4.902 4.957 7,255,126 -0.02(-0.39%)
Feb 22, 2012 5.000 5.034 4.947 4.976 11,352,418 -0.01(-0.29%)
Feb 21, 2012 5.000 5.034 4.952 4.991 6,923,596 +0.07(+1.37%)
Feb 17, 2012 4.976 4.976 4.880 4.923 8,267,253 -0.00(-0.10%)
Feb 16, 2012 4.803 4.938 4.789 4.928 13,157,469 +0.08(+1.58%)
Feb 15, 2012 4.904 4.940 4.813 4.851 14,922,949 -0.16(-3.16%)
Feb 14, 2012 5.072 5.087 4.952 5.010 10,331,512 -0.05(-1.04%)
Feb 13, 2012 5.072 5.096 5.024 5.063 13,465,149 +0.07(+1.44%)
Feb 10, 2012 5.067 5.067 4.952 4.991 13,998,068 -0.16(-3.08%)
Feb 09, 2012 5.115 5.178 5.072 5.149 14,033,128 +0.01(+0.19%)
Feb 08, 2012 5.212 5.264 5.120 5.139 13,551,936 -0.08(-1.56%)
Feb 07, 2012 5.192 5.236 5.106 5.221 14,529,775 +0.02(+0.37%)
Feb 06, 2012 5.178 5.216 5.135 5.202 9,493,597 -0.02(-0.46%)
Feb 03, 2012 5.149 5.279 5.111 5.226 13,479,666 +0.14(+2.74%)
Feb 02, 2012 5.125 5.144 5.043 5.087 17,434,860 -0.07(-1.40%)
Feb 01, 2012 5.063 5.202 5.063 5.159 17,883,494 +0.23(+4.58%)
Jan 31, 2012 5.072 5.106 4.899 4.933 19,979,956 -0.04(-0.87%)
Jan 30, 2012 4.991 5.010 4.914 4.976 11,517,013 -0.09(-1.71%)
Jan 27, 2012 5.039 5.120 4.986 5.063 13,911,252 +0.02(+0.48%)
Jan 26, 2012 5.087 5.149 5.001 5.039 13,785,041 -0.01(-0.19%)
Jan 25, 2012 4.957 5.072 4.899 5.048 11,749,100 +0.03(+0.67%)
Jan 24, 2012 4.909 5.029 4.885 5.015 10,239,435 +0.01(+0.29%)
Jan 23, 2012 4.914 5.053 4.875 5.000 17,301,756 +0.08(+1.66%)
Jan 20, 2012 4.861 4.928 4.837 4.919 18,381,894 +0.18(+3.85%)
Jan 19, 2012 4.683 4.770 4.645 4.736 14,640,775 +0.07(+1.54%)
Jan 18, 2012 4.544 4.664 4.525 4.664 6,885,661 +0.13(+2.86%)
Jan 17, 2012 4.472 4.549 4.448 4.534 9,086,056 +0.12(+2.83%)
Jan 13, 2012 4.342 4.419 4.284 4.409 8,388,585 -0.09(-1.92%)
Jan 12, 2012 4.448 4.534 4.400 4.496 9,417,582 +0.08(+1.85%)
Jan 11, 2012 4.385 4.438 4.347 4.414 7,823,432 +0.05(+1.21%)
Jan 10, 2012 4.309 4.410 4.299 4.361 10,958,865 +0.22(+5.21%)
Jan 09, 2012 4.174 4.208 4.107 4.145 6,420,615 +0.05(+1.17%)
Jan 06, 2012 4.160 4.196 4.078 4.097 6,311,791 -0.05(-1.16%)
Jan 05, 2012 4.184 4.193 4.095 4.145 7,026,545 -0.10(-2.38%)
Jan 04, 2012 4.155 4.289 4.112 4.246 10,161,090 +0.32(+8.07%)
Dec 30, 2011 3.876 3.948 3.876 3.929 3,326,658 +0.05(+1.36%)
Dec 29, 2011 3.833 3.886 3.819 3.876 5,507,255 +0.08(+2.02%)
Dec 28, 2011 3.905 3.919 3.790 3.799 7,023,102 -0.11(-2.83%)
Dec 27, 2011 3.886 3.943 3.871 3.910 4,726,266 +0.02(+0.62%)
Dec 23, 2011 3.881 3.895 3.809 3.886 5,308,771 +0.10(+2.66%)
Dec 21, 2011 3.799 3.809 3.704 3.785 7,532,501 +0.04(+1.03%)
Dec 20, 2011 3.646 3.766 3.636 3.747 8,713,912 +0.24(+6.70%)
Dec 19, 2011 3.626 3.631 3.492 3.511 7,316,643 -0.12(-3.43%)
Dec 16, 2011 3.650 3.684 3.593 3.636 11,775,782 -0.02(-0.66%)
Dec 15, 2011 3.742 3.751 3.641 3.660 8,849,643 -0.02(-0.52%)
Dec 14, 2011 3.723 3.761 3.636 3.679 7,612,229 -0.10(-2.54%)
Dec 13, 2011 3.857 3.915 3.711 3.775 11,159,313 -0.06(-1.63%)
Dec 12, 2011 3.905 3.905 3.785 3.838 6,958,450 -0.18(-4.54%)
Dec 09, 2011 3.915 4.040 3.910 4.020 6,365,059 +0.12(+3.08%)
Dec 08, 2011 4.016 4.049 3.886 3.900 7,904,236 -0.22(-5.36%)
Dec 07, 2011 4.179 4.193 4.102 4.121 7,124,373 -0.09(-2.05%)
Dec 06, 2011 4.121 4.246 4.092 4.208 7,227,684 +0.02(+0.46%)
Dec 05, 2011 4.088 4.198 4.088 4.188 6,602,201 +0.19(+4.68%)
Dec 02, 2011 4.073 4.107 3.958 4.001 7,003,956 -0.02(-0.60%)
Dec 01, 2011 3.987 4.083 3.958 4.025 8,632,889 +0.04(+0.96%)
Nov 30, 2011 4.020 4.035 3.900 3.987 11,757,307 +0.25(+6.82%)
Nov 29, 2011 3.751 3.823 3.708 3.732 8,470,368 -0.14(-3.72%)
Nov 28, 2011 3.857 3.915 3.809 3.876 8,639,016 +0.25(+6.89%)
Nov 25, 2011 3.631 3.732 3.622 3.626 4,715,049 -0.10(-2.71%)
Nov 23, 2011 3.881 3.886 3.727 3.727 8,483,996 -0.22(-5.60%)
Nov 22, 2011 4.016 4.049 3.881 3.948 9,379,225 -0.12(-3.07%)
Nov 21, 2011 4.016 4.097 3.943 4.073 10,602,398 -0.16(-3.75%)
Nov 18, 2011 4.361 4.371 4.203 4.232 9,058,762 -0.08(-1.78%)
Nov 17, 2011 4.539 4.573 4.275 4.309 12,421,344 -0.12(-2.61%)
Nov 16, 2011 4.429 4.544 4.405 4.424 8,745,715 -0.11(-2.44%)
Nov 15, 2011 4.448 4.568 4.424 4.534 6,271,705 +0.02(+0.43%)
Nov 14, 2011 4.491 4.529 4.414 4.515 6,127,249 -0.04(-0.95%)
Nov 11, 2011 4.467 4.616 4.457 4.558 6,356,175 +0.21(+4.75%)
Nov 10, 2011 4.491 4.501 4.313 4.352 8,095,023 +0.03(+0.78%)
Nov 09, 2011 4.481 4.501 4.309 4.318 10,144,884 -0.34(-7.32%)
Nov 08, 2011 4.621 4.669 4.515 4.659 9,532,867 +0.05(+1.04%)
Nov 07, 2011 4.573 4.664 4.563 4.611 8,190,455 +0.07(+1.59%)
Nov 04, 2011 4.409 4.553 4.343 4.539 7,189,970 +0.07(+1.50%)
Nov 03, 2011 4.520 4.544 4.405 4.472 11,072,890 +0.01(+0.22%)
Nov 02, 2011 4.498 4.522 4.376 4.462 6,760,450 +0.14(+3.34%)
Nov 01, 2011 4.232 4.443 4.184 4.318 16,795,290 -0.18(-3.95%)
Oct 31, 2011 4.645 4.645 4.496 4.496 12,104,981 -0.25(-5.36%)
Oct 28, 2011 4.592 4.774 4.563 4.750 17,764,602 +0.10(+2.06%)
Oct 27, 2011 4.539 4.731 4.366 4.654 18,486,270 +0.47(+11.12%)
Oct 26, 2011 4.208 4.227 4.054 4.188 8,967,717 +0.13(+3.32%)
Oct 25, 2011 4.169 4.174 4.030 4.054 9,952,829 -0.14(-3.43%)
Oct 24, 2011 3.886 4.198 3.876 4.198 12,505,377 +0.32(+8.30%)
Oct 21, 2011 3.804 3.881 3.795 3.876 7,070,089 +0.15(+3.99%)
Oct 20, 2011 3.775 3.833 3.665 3.727 10,643,481 -0.09(-2.39%)
Oct 19, 2011 3.972 3.977 3.809 3.819 9,249,048 -0.19(-4.68%)
Oct 18, 2011 3.809 4.025 3.742 4.006 12,787,759 +0.14(+3.60%)
Oct 17, 2011 4.092 4.107 3.867 3.867 11,132,742 -0.31(-7.36%)
Oct 14, 2011 4.145 4.179 4.088 4.174 9,729,425 +0.08(+1.88%)
Oct 13, 2011 4.150 4.150 3.924 4.097 15,613,512 -0.11(-2.51%)
Oct 12, 2011 4.083 4.260 4.078 4.203 8,901,141 +0.18(+4.42%)
Oct 11, 2011 3.948 4.092 3.924 4.025 10,996,055 +0.02(+0.48%)
Oct 10, 2011 3.876 4.020 3.862 4.006 8,272,031 +0.26(+7.06%)
Oct 07, 2011 3.886 3.948 3.727 3.742 11,699,896 -0.10(-2.62%)
Oct 06, 2011 3.775 3.857 3.737 3.843 16,649,907 +0.23(+6.24%)
Oct 05, 2011 3.588 3.646 3.520 3.617 10,726,375 +0.03(+0.94%)
Oct 04, 2011 3.530 3.602 3.396 3.583 16,207,225 +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.