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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 2.107 2.119 2.069 2.107 13,056,770 -0.01(-0.28%)
Sep 29, 2014 2.196 2.220 2.107 2.113 15,372,209 -0.13(-5.82%)
Sep 26, 2014 2.315 2.321 2.238 2.244 10,009,507 -0.11(-4.55%)
Sep 25, 2014 2.386 2.392 2.327 2.351 7,625,314 -0.07(-2.70%)
Sep 24, 2014 2.386 2.452 2.351 2.416 7,082,357 +0.03(+1.24%)
Sep 23, 2014 2.392 2.440 2.339 2.386 5,979,931 +0.00(+0.00%)
Sep 22, 2014 2.422 2.422 2.357 2.386 12,247,239 -0.11(-4.51%)
Sep 19, 2014 2.535 2.535 2.446 2.499 12,376,388 +0.02(+0.96%)
Sep 18, 2014 2.410 2.523 2.398 2.475 12,476,311 +0.04(+1.71%)
Sep 17, 2014 2.493 2.523 2.422 2.434 7,817,259 -0.05(-1.91%)
Sep 16, 2014 2.446 2.541 2.419 2.481 12,464,527 +0.04(+1.70%)
Sep 15, 2014 2.392 2.452 2.392 2.440 13,594,284 +0.04(+1.73%)
Sep 12, 2014 2.398 2.428 2.374 2.398 7,232,102 -0.06(-2.42%)
Sep 11, 2014 2.458 2.463 2.410 2.458 9,970,422 +0.01(+0.24%)
Sep 10, 2014 2.440 2.466 2.404 2.452 8,267,613 +0.00(+0.00%)
Sep 09, 2014 2.475 2.517 2.428 2.452 9,851,642 -0.04(-1.43%)
Sep 08, 2014 2.558 2.564 2.472 2.487 9,580,048 -0.09(-3.68%)
Sep 05, 2014 2.618 2.618 2.544 2.582 6,340,678 -0.06(-2.25%)
Sep 04, 2014 2.659 2.695 2.624 2.642 8,168,629 -0.01(-0.45%)
Sep 03, 2014 2.636 2.701 2.630 2.653 15,184,385 +0.04(+1.59%)
Sep 02, 2014 2.552 2.662 2.535 2.612 12,313,185 +0.02(+0.69%)
Aug 29, 2014 2.636 2.594 2.594 2.594 8,871,421 -0.02(-0.91%)
Aug 28, 2014 2.713 2.719 2.600 2.618 12,121,906 -0.15(-5.57%)
Aug 27, 2014 2.737 2.784 2.719 2.772 8,240,310 +0.03(+1.08%)
Aug 26, 2014 2.737 2.754 2.701 2.742 5,878,465 +0.02(+0.87%)
Aug 25, 2014 2.713 2.731 2.689 2.719 4,815,606 +0.02(+0.88%)
Aug 22, 2014 2.707 2.725 2.659 2.695 10,421,147 -0.07(-2.58%)
Aug 21, 2014 2.826 2.831 2.742 2.766 6,982,775 -0.05(-1.69%)
Aug 20, 2014 2.826 2.837 2.778 2.814 3,704,578 +0.00(+0.00%)
Aug 19, 2014 2.808 2.852 2.802 2.814 9,059,747 +0.03(+1.07%)
Aug 18, 2014 2.760 2.802 2.725 2.784 4,426,431 +0.05(+1.74%)
Aug 15, 2014 2.772 2.796 2.737 2.737 3,441,163 -0.01(-0.43%)
Aug 14, 2014 2.754 2.778 2.725 2.748 4,723,921 -0.02(-0.86%)
Aug 13, 2014 2.837 2.843 2.742 2.772 7,952,880 -0.10(-3.51%)
Aug 12, 2014 2.938 2.961 2.855 2.873 6,022,419 -0.10(-3.39%)
Aug 11, 2014 2.938 2.980 2.932 2.974 4,095,953 +0.04(+1.21%)
Aug 08, 2014 2.903 2.944 2.891 2.938 4,201,575 -0.01(-0.20%)
Aug 07, 2014 2.986 3.010 2.897 2.944 8,226,838 -0.08(-2.55%)
Aug 06, 2014 3.033 3.063 2.992 3.021 5,951,874 -0.03(-0.97%)
Aug 05, 2014 3.063 3.125 3.027 3.051 6,536,531 -0.06(-1.91%)
Aug 04, 2014 3.087 3.140 3.063 3.110 7,198,158 +0.04(+1.16%)
Aug 01, 2014 2.968 3.105 2.956 3.075 13,276,498 +0.12(+4.23%)
Jul 31, 2014 2.891 2.998 2.873 2.950 7,636,635 +0.02(+0.61%)
Jul 30, 2014 2.950 2.986 2.909 2.932 5,624,775 -0.04(-1.40%)
Jul 29, 2014 3.045 3.051 2.974 2.974 4,962,616 -0.07(-2.15%)
Jul 28, 2014 2.992 3.051 2.986 3.039 4,059,866 +0.04(+1.39%)
Jul 25, 2014 2.998 3.021 2.980 2.998 5,094,398 -0.02(-0.79%)
Jul 24, 2014 2.998 3.051 2.968 3.021 6,915,490 +0.02(+0.79%)
Jul 23, 2014 3.015 3.015 2.938 2.998 12,212,052 -0.09(-3.07%)
Jul 22, 2014 3.116 3.146 3.093 3.093 10,099,799 -0.02(-0.57%)
Jul 21, 2014 3.063 3.119 3.010 3.110 13,697,702 +0.03(+0.96%)
Jul 18, 2014 3.057 3.119 3.021 3.081 21,077,884 +0.27(+9.49%)
Jul 17, 2014 2.998 3.004 2.790 2.814 23,097,898 -0.21(-7.06%)
Jul 16, 2014 3.128 3.164 3.010 3.027 20,127,334 -0.06(-1.92%)
Jul 15, 2014 2.962 3.102 2.944 3.087 21,447,828 +0.17(+5.91%)
Jul 14, 2014 2.843 2.953 2.826 2.915 13,992,679 +0.09(+3.15%)
Jul 11, 2014 2.790 2.837 2.772 2.826 6,787,315 +0.02(+0.63%)
Jul 10, 2014 2.778 2.826 2.748 2.808 8,190,976 +0.01(+0.42%)
Jul 09, 2014 2.707 2.820 2.689 2.796 5,754,083 +0.03(+1.07%)
Jul 08, 2014 2.784 2.808 2.760 2.766 5,194,908 -0.01(-0.43%)
Jul 07, 2014 2.671 2.814 2.659 2.778 15,982,169 +0.14(+5.17%)
Jul 03, 2014 2.582 2.642 2.642 2.642 5,375,312 +0.07(+2.53%)
Jul 02, 2014 2.511 2.588 2.505 2.576 7,243,086 +0.05(+1.88%)
Jul 01, 2014 2.552 2.582 2.511 2.529 6,685,599 +0.00(+0.00%)
Jun 30, 2014 2.505 2.529 2.475 2.529 5,814,499 -0.01(-0.47%)
Jun 27, 2014 2.552 2.576 2.505 2.541 4,836,508 -0.04(-1.61%)
Jun 26, 2014 2.558 2.588 2.535 2.582 3,505,009 +0.00(+0.00%)
Jun 25, 2014 2.594 2.624 2.570 2.582 6,428,253 +0.03(+1.16%)
Jun 24, 2014 2.529 2.630 2.523 2.552 14,704,751 +0.05(+1.90%)
Jun 23, 2014 2.493 2.547 2.487 2.505 4,695,562 +0.02(+0.96%)
Jun 20, 2014 2.481 2.517 2.455 2.481 10,000,366 +0.01(+0.24%)
Jun 19, 2014 2.511 2.564 2.458 2.475 5,641,220 -0.02(-0.95%)
Jun 18, 2014 2.434 2.529 2.428 2.499 9,861,460 +0.09(+3.69%)
Jun 17, 2014 2.458 2.469 2.398 2.410 4,447,588 -0.06(-2.40%)
Jun 16, 2014 2.493 2.517 2.440 2.469 10,130,436 -0.04(-1.42%)
Jun 13, 2014 2.517 2.529 2.493 2.505 5,934,807 +0.05(+1.93%)
Jun 12, 2014 2.523 2.523 2.440 2.458 4,034,499 -0.07(-2.82%)
Jun 11, 2014 2.517 2.541 2.493 2.529 4,381,113 +0.02(+0.71%)
Jun 10, 2014 2.493 2.517 2.469 2.511 4,576,372 +0.08(+3.17%)
Jun 06, 2014 2.368 2.440 2.363 2.434 7,604,823 +0.10(+4.33%)
Jun 05, 2014 2.321 2.351 2.315 2.333 4,256,826 +0.03(+1.29%)
Jun 04, 2014 2.297 2.318 2.273 2.303 3,117,399 +0.01(+0.52%)
Jun 03, 2014 2.279 2.321 2.279 2.291 8,117,787 +0.01(+0.26%)
Jun 02, 2014 2.279 2.291 2.250 2.285 6,033,188 -0.02(-0.77%)
May 30, 2014 2.297 2.315 2.268 2.303 9,096,015 -0.07(-3.00%)
May 29, 2014 2.380 2.398 2.333 2.374 3,962,586 +0.00(+0.00%)
May 28, 2014 2.374 2.380 2.315 2.374 5,502,538 -0.01(-0.25%)
May 27, 2014 2.434 2.437 2.380 2.380 6,603,635 +0.04(+1.78%)
May 23, 2014 2.345 2.339 2.339 2.339 9,634,389 +0.00(+0.08%)
May 22, 2014 2.380 2.386 2.327 2.337 3,180,318 -0.02(-0.83%)
May 21, 2014 2.351 2.392 2.321 2.357 5,432,552 +0.00(+0.00%)
May 20, 2014 2.452 2.452 2.351 2.357 5,685,012 -0.11(-4.57%)
May 19, 2014 2.499 2.505 2.463 2.469 2,251,682 -0.06(-2.35%)
May 16, 2014 2.564 2.576 2.505 2.529 3,230,379 -0.02(-0.93%)
May 15, 2014 2.558 2.576 2.511 2.552 4,370,815 +0.01(+0.23%)
May 14, 2014 2.535 2.594 2.523 2.547 6,075,106 +0.02(+0.70%)
May 13, 2014 2.529 2.547 2.502 2.529 5,244,574 +0.01(+0.24%)
May 12, 2014 2.452 2.529 2.446 2.523 7,527,594 +0.07(+2.91%)
May 09, 2014 2.416 2.458 2.392 2.452 5,382,542 +0.04(+1.72%)
May 08, 2014 2.422 2.463 2.404 2.410 12,701,588 -0.02(-0.73%)
May 07, 2014 2.422 2.475 2.363 2.428 8,855,858 -0.03(-1.21%)
May 06, 2014 2.386 2.481 2.374 2.458 7,523,179 +0.08(+3.24%)
May 05, 2014 2.428 2.463 2.363 2.380 8,939,173 -0.02(-0.74%)
May 02, 2014 2.327 2.428 2.291 2.398 5,821,982 +0.08(+3.59%)
May 01, 2014 2.285 2.318 2.268 2.315 3,102,625 +0.02(+0.78%)
Apr 30, 2014 2.315 2.351 2.285 2.297 5,880,786 -0.04(-1.78%)
Apr 29, 2014 2.386 2.404 2.315 2.339 5,902,907 +0.01(+0.51%)
Apr 28, 2014 2.309 2.345 2.285 2.327 6,188,293 -0.03(-1.26%)
Apr 25, 2014 2.357 2.380 2.324 2.357 6,519,610 -0.07(-2.93%)
Apr 24, 2014 2.487 2.493 2.354 2.428 6,249,526 -0.03(-1.21%)
Apr 23, 2014 2.452 2.463 2.410 2.458 5,987,135 -0.01(-0.24%)
Apr 22, 2014 2.499 2.535 2.434 2.463 6,542,023 -0.02(-0.72%)
Apr 21, 2014 2.517 2.552 2.440 2.481 3,850,723 -0.02(-0.95%)
Apr 17, 2014 2.440 2.505 2.505 2.505 7,289,892 +0.06(+2.43%)
Apr 16, 2014 2.481 2.505 2.434 2.446 8,315,205 +0.05(+2.23%)
Apr 15, 2014 2.505 2.505 2.368 2.392 11,096,016 -0.14(-5.40%)
Apr 14, 2014 2.523 2.582 2.458 2.529 10,504,998 +0.06(+2.40%)
Apr 11, 2014 2.452 2.499 2.440 2.469 5,692,268 -0.02(-0.72%)
Apr 10, 2014 2.499 2.541 2.452 2.487 6,726,931 -0.01(-0.24%)
Apr 09, 2014 2.541 2.570 2.422 2.493 14,639,573 -0.13(-4.98%)
Apr 08, 2014 2.707 2.742 2.612 2.624 7,726,847 -0.04(-1.34%)
Apr 07, 2014 2.647 2.695 2.636 2.659 5,433,337 +0.02(+0.90%)
Apr 04, 2014 2.618 2.701 2.606 2.636 8,199,847 +0.07(+2.54%)
Apr 03, 2014 2.582 2.594 2.529 2.570 5,112,543 -0.04(-1.37%)
Apr 02, 2014 2.547 2.618 2.541 2.606 5,354,901 +0.05(+2.09%)
Apr 01, 2014 2.594 2.606 2.505 2.552 4,908,400 -0.04(-1.38%)
Mar 31, 2014 2.612 2.642 2.576 2.588 5,034,203 -0.03(-1.13%)
Mar 28, 2014 2.627 2.719 2.588 2.618 8,217,743 +0.01(+0.23%)
Mar 27, 2014 2.564 2.659 2.552 2.612 11,722,083 +0.12(+4.76%)
Mar 26, 2014 2.594 2.615 2.481 2.493 7,676,135 -0.05(-1.87%)
Mar 25, 2014 2.541 2.594 2.535 2.541 8,414,331 +0.04(+1.66%)
Mar 24, 2014 2.505 2.523 2.458 2.499 4,765,207 +0.03(+1.20%)
Mar 21, 2014 2.463 2.529 2.442 2.469 7,403,943 +0.01(+0.24%)
Mar 20, 2014 2.440 2.493 2.392 2.463 6,492,274 +0.00(+0.00%)
Mar 19, 2014 2.505 2.511 2.422 2.463 5,095,625 -0.02(-0.95%)
Mar 18, 2014 2.416 2.511 2.398 2.487 9,114,998 +0.04(+1.45%)
Mar 17, 2014 2.452 2.487 2.434 2.452 9,036,781 +0.02(+0.73%)
Mar 14, 2014 2.345 2.511 2.333 2.434 24,234,732 +0.27(+12.64%)
Mar 13, 2014 2.244 2.256 2.161 2.161 7,481,697 -0.03(-1.36%)
Mar 12, 2014 2.181 2.238 2.155 2.190 6,855,903 +0.00(+0.00%)
Mar 11, 2014 2.315 2.315 2.184 2.190 14,738,117 -0.04(-1.76%)
Mar 10, 2014 2.293 2.293 2.189 2.230 14,841,071 -0.11(-4.90%)
Mar 07, 2014 2.396 2.396 2.304 2.344 9,428,995 -0.11(-4.45%)
Mar 06, 2014 2.465 2.511 2.454 2.454 7,979,801 +0.00(+0.00%)
Mar 05, 2014 2.448 2.482 2.382 2.454 12,467,664 -0.01(-0.23%)
Mar 04, 2014 2.477 2.494 2.385 2.459 11,253,259 +0.07(+2.88%)
Mar 03, 2014 2.505 2.505 2.330 2.390 14,482,690 -0.17(-6.52%)
Feb 28, 2014 2.620 2.632 2.514 2.557 15,352,414 -0.17(-6.32%)
Feb 27, 2014 2.666 2.758 2.649 2.729 8,007,804 +0.11(+4.40%)
Feb 26, 2014 2.658 2.666 2.574 2.615 8,548,653 -0.03(-1.30%)
Feb 25, 2014 2.735 2.747 2.626 2.649 11,560,966 -0.10(-3.56%)
Feb 24, 2014 2.752 2.793 2.715 2.747 5,968,002 -0.02(-0.62%)
Feb 21, 2014 2.770 2.816 2.729 2.764 8,368,860 -0.01(-0.41%)
Feb 20, 2014 2.741 2.827 2.672 2.775 9,928,440 +0.09(+3.43%)
Feb 19, 2014 2.586 2.750 2.586 2.684 12,528,669 +0.09(+3.32%)
Feb 18, 2014 2.695 2.718 2.580 2.597 13,559,753 -0.22(-7.94%)
Feb 14, 2014 2.810 2.821 2.821 2.821 3,806,115 +0.01(+0.20%)
Feb 13, 2014 2.712 2.827 2.709 2.816 5,173,154 +0.04(+1.45%)
Feb 12, 2014 2.833 2.856 2.758 2.775 11,613,718 +0.01(+0.42%)
Feb 11, 2014 2.672 2.821 2.666 2.764 12,210,536 +0.06(+2.34%)
Feb 10, 2014 2.752 2.781 2.666 2.701 7,876,564 -0.13(-4.67%)
Feb 07, 2014 2.793 2.850 2.747 2.833 7,239,672 +0.05(+1.65%)
Feb 06, 2014 2.695 2.816 2.689 2.787 8,324,679 +0.16(+5.90%)
Feb 05, 2014 2.632 2.649 2.586 2.632 7,731,836 -0.02(-0.65%)
Feb 04, 2014 2.580 2.684 2.555 2.649 9,842,564 +0.09(+3.36%)
Feb 03, 2014 2.661 2.663 2.517 2.563 10,542,312 -0.10(-3.67%)
Jan 31, 2014 2.603 2.692 2.586 2.661 9,727,907 -0.06(-2.32%)
Jan 30, 2014 2.764 2.787 2.689 2.724 7,278,501 +0.03(+1.07%)
Jan 29, 2014 2.666 2.741 2.620 2.695 13,172,671 -0.07(-2.70%)
Jan 28, 2014 2.729 2.781 2.712 2.770 8,912,480 +0.04(+1.47%)
Jan 27, 2014 2.839 2.856 2.689 2.729 11,240,268 -0.07(-2.66%)
Jan 24, 2014 2.879 2.879 2.775 2.804 20,468,416 -0.11(-3.94%)
Jan 23, 2014 3.000 3.011 2.890 2.919 19,579,378 -0.11(-3.61%)
Jan 22, 2014 3.017 3.094 2.988 3.028 20,753,916 -0.08(-2.59%)
Jan 21, 2014 3.264 3.264 3.046 3.109 31,705,946 -0.27(-7.99%)
Jan 17, 2014 3.362 3.379 3.379 3.379 8,122,125 +0.03(+0.86%)
Jan 16, 2014 3.350 3.373 3.304 3.350 4,158,139 +0.01(+0.17%)
Jan 15, 2014 3.333 3.385 3.316 3.344 5,876,548 +0.01(+0.34%)
Jan 14, 2014 3.344 3.367 3.298 3.333 7,961,325 +0.01(+0.17%)
Jan 13, 2014 3.425 3.479 3.310 3.327 12,241,363 -0.09(-2.69%)
Jan 10, 2014 3.362 3.431 3.336 3.419 16,121,413 +0.09(+2.76%)
Jan 09, 2014 3.419 3.422 3.299 3.327 14,229,477 -0.10(-2.85%)
Jan 08, 2014 3.408 3.465 3.402 3.425 8,347,598 +0.01(+0.34%)
Jan 07, 2014 3.502 3.511 3.402 3.413 8,596,944 -0.01(-0.34%)
Jan 06, 2014 3.471 3.511 3.425 3.425 8,180,968 -0.06(-1.81%)
Jan 03, 2014 3.471 3.514 3.408 3.488 7,812,603 +0.08(+2.36%)
Jan 02, 2014 3.482 3.499 3.367 3.408 10,074,881 -0.16(-4.35%)
Dec 31, 2013 3.517 3.563 3.563 3.563 2,703,836 +0.03(+0.98%)
Dec 30, 2013 3.557 3.586 3.511 3.528 18,833,386 -0.06(-1.76%)
Dec 27, 2013 3.563 3.603 3.534 3.591 5,643,143 +0.03(+0.97%)
Dec 26, 2013 3.545 3.614 3.522 3.557 9,988,075 +0.01(+0.16%)
Dec 24, 2013 3.540 3.586 3.517 3.551 2,461,904 +0.01(+0.32%)
Dec 23, 2013 3.477 3.557 3.465 3.540 6,440,035 +0.16(+4.58%)
Dec 20, 2013 3.494 3.505 3.362 3.385 9,855,173 -0.09(-2.64%)
Dec 19, 2013 3.425 3.505 3.413 3.477 8,871,617 +0.09(+2.54%)
Dec 18, 2013 3.310 3.442 3.304 3.390 9,238,724 +0.11(+3.33%)
Dec 17, 2013 3.304 3.310 3.258 3.281 6,510,033 +0.04(+1.24%)
Dec 16, 2013 3.218 3.298 3.212 3.241 9,661,558 +0.06(+1.80%)
Dec 13, 2013 3.183 3.195 3.137 3.183 4,152,634 +0.05(+1.47%)
Dec 12, 2013 3.114 3.160 3.080 3.137 6,639,912 +0.00(+0.00%)
Dec 11, 2013 3.218 3.229 3.100 3.137 6,593,750 -0.09(-2.85%)
Dec 10, 2013 3.212 3.264 3.212 3.229 3,873,041 +0.04(+1.26%)
Dec 09, 2013 3.155 3.224 3.137 3.189 6,893,361 +0.07(+2.40%)
Dec 06, 2013 3.109 3.178 3.086 3.114 8,043,178 +0.05(+1.50%)
Dec 05, 2013 3.057 3.143 3.040 3.069 8,511,092 +0.12(+4.09%)
Dec 04, 2013 2.913 2.977 2.902 2.948 7,894,611 +0.05(+1.58%)
Dec 03, 2013 2.959 2.977 2.873 2.902 11,220,793 -0.01(-0.39%)
Dec 02, 2013 3.000 3.023 2.908 2.913 10,849,048 -0.09(-2.87%)
Nov 29, 2013 3.005 3.028 2.985 3.000 6,559,756 -0.01(-0.38%)
Nov 27, 2013 3.014 3.028 2.977 3.011 6,036,156 +0.01(+0.19%)
Nov 26, 2013 3.091 3.103 2.982 3.005 11,617,799 -0.10(-3.15%)
Nov 25, 2013 3.195 3.195 3.103 3.103 6,901,948 -0.10(-3.05%)
Nov 22, 2013 3.212 3.241 3.189 3.201 8,697,367 +0.02(+0.54%)
Nov 21, 2013 3.155 3.206 3.146 3.183 9,762,059 +0.02(+0.68%)
Nov 20, 2013 3.235 3.257 3.151 3.162 7,070,867 -0.04(-1.40%)
Nov 19, 2013 3.302 3.302 3.179 3.207 8,410,153 -0.03(-0.87%)
Nov 18, 2013 3.257 3.291 3.212 3.235 9,418,259 +0.04(+1.40%)
Nov 15, 2013 3.207 3.226 3.123 3.190 9,630,105 +0.01(+0.35%)
Nov 14, 2013 3.218 3.218 3.151 3.179 12,879,483 +0.07(+2.16%)
Nov 13, 2013 2.955 3.137 2.933 3.112 15,347,196 +0.09(+2.96%)
Nov 12, 2013 3.084 3.117 3.017 3.022 8,964,064 -0.14(-4.42%)
Nov 11, 2013 3.151 3.168 3.112 3.162 5,045,655 +0.02(+0.71%)
Nov 08, 2013 3.067 3.184 3.017 3.140 10,630,436 +0.07(+2.37%)
Nov 07, 2013 3.218 3.218 3.050 3.067 16,376,641 -0.13(-4.20%)
Nov 06, 2013 3.184 3.207 3.117 3.201 9,601,523 +0.01(+0.18%)
Nov 05, 2013 3.140 3.210 3.123 3.196 17,341,686 -0.05(-1.55%)
Nov 04, 2013 3.246 3.308 3.212 3.246 13,753,563 +0.04(+1.22%)
Nov 01, 2013 3.100 3.274 3.095 3.207 17,567,036 +0.11(+3.43%)
Oct 31, 2013 3.128 3.156 3.078 3.100 10,110,720 +0.00(+0.00%)
Oct 30, 2013 3.089 3.128 3.072 3.100 8,440,056 +0.01(+0.18%)
Oct 29, 2013 3.100 3.106 3.050 3.095 7,274,347 -0.04(-1.25%)
Oct 28, 2013 3.095 3.134 3.072 3.134 13,074,693 +0.08(+2.56%)
Oct 25, 2013 3.067 3.084 3.000 3.056 13,248,665 -0.07(-2.15%)
Oct 24, 2013 3.117 3.134 3.045 3.123 20,177,946 -0.05(-1.59%)
Oct 23, 2013 3.179 3.229 3.140 3.173 18,867,834 -0.08(-2.41%)
Oct 22, 2013 3.156 3.252 3.151 3.252 20,124,402 +0.11(+3.38%)
Oct 21, 2013 3.089 3.145 3.078 3.145 13,812,753 +0.08(+2.55%)
Oct 18, 2013 3.100 3.117 2.997 3.067 18,607,640 +0.01(+0.37%)
Oct 17, 2013 3.011 3.089 3.000 3.056 24,997,808 -0.01(-0.27%)
Oct 16, 2013 3.005 3.156 2.994 3.064 29,139,398 +0.09(+2.91%)
Oct 15, 2013 2.882 2.983 2.854 2.977 17,522,176 +0.10(+3.50%)
Oct 14, 2013 2.756 2.910 2.753 2.877 12,691,974 +0.11(+4.05%)
Oct 11, 2013 2.675 2.787 2.658 2.765 20,590,548 +0.06(+2.28%)
Oct 10, 2013 2.586 2.709 2.579 2.703 24,377,548 +0.15(+5.92%)
Oct 09, 2013 2.569 2.586 2.530 2.552 17,377,752 -0.02(-0.65%)
Oct 08, 2013 2.563 2.586 2.535 2.569 16,703,697 +0.01(+0.44%)
Oct 07, 2013 2.496 2.574 2.490 2.558 17,184,978 +0.04(+1.56%)
Oct 04, 2013 2.446 2.530 2.440 2.518 16,050,118 +0.09(+3.69%)
Oct 03, 2013 2.440 2.474 2.412 2.429 13,730,186 +0.00(+0.00%)
Oct 02, 2013 2.373 2.429 2.362 2.429 13,051,734 +0.05(+2.12%)
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.