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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 1.787 1.855 1.779 1.855 19,581,774 +0.06(+3.52%)
Mar 30, 2005 1.713 1.809 1.713 1.792 16,720,902 +0.08(+4.72%)
Mar 29, 2005 1.755 1.761 1.673 1.711 14,549,913 -0.03(-1.85%)
Mar 28, 2005 1.789 1.789 1.704 1.743 12,604,987 -0.04(-2.41%)
Mar 24, 2005 1.809 1.847 1.780 1.786 6,845,565 +0.02(+1.27%)
Mar 23, 2005 1.818 1.830 1.743 1.764 11,157,661 -0.04(-2.38%)
Mar 22, 2005 1.851 1.918 1.789 1.807 9,848,052 -0.02(-0.89%)
Mar 21, 2005 1.843 1.850 1.814 1.823 5,777,610 -0.02(-1.25%)
Mar 18, 2005 1.888 1.901 1.832 1.847 4,926,624 -0.04(-2.20%)
Mar 17, 2005 1.806 1.888 1.792 1.888 7,127,495 +0.09(+5.19%)
Mar 16, 2005 1.810 1.836 1.773 1.795 13,155,855 -0.02(-1.02%)
Mar 15, 2005 1.814 1.833 1.770 1.813 9,294,587 -0.01(-0.30%)
Mar 14, 2005 1.863 1.863 1.774 1.819 9,984,470 -0.04(-2.36%)
Mar 11, 2005 1.907 1.931 1.845 1.863 10,536,636 +0.01(+0.29%)
Mar 10, 2005 1.828 1.867 1.817 1.857 10,722,424 -0.02(-1.23%)
Mar 09, 2005 1.942 1.957 1.867 1.880 17,719,998 -0.10(-4.94%)
Mar 08, 2005 1.979 1.998 1.957 1.978 9,870,139 -0.02(-1.23%)
Mar 07, 2005 2.063 2.067 1.990 2.003 9,819,470 -0.02(-1.06%)
Mar 04, 2005 1.963 2.024 1.963 2.024 13,125,973 +0.07(+3.75%)
Mar 03, 2005 1.990 1.993 1.917 1.951 8,906,121 +0.01(+0.48%)
Mar 02, 2005 1.913 1.963 1.888 1.942 11,248,606 +0.02(+0.84%)
Mar 01, 2005 2.054 2.054 1.919 1.926 14,412,196 -0.06(-2.95%)
Feb 28, 2005 2.030 2.030 1.942 1.984 15,017,630 +0.00(+0.04%)
Feb 25, 2005 1.986 2.055 1.955 1.984 20,314,532 +0.01(+0.62%)
Feb 24, 2005 1.901 1.974 1.855 1.971 30,123,608 +0.12(+6.71%)
Feb 23, 2005 1.869 1.869 1.840 1.847 14,190,030 +0.02(+1.27%)
Feb 22, 2005 1.862 1.927 1.793 1.824 28,115,020 -0.02(-1.33%)
Feb 18, 2005 1.878 1.886 1.827 1.849 12,294,475 +0.03(+1.61%)
Feb 17, 2005 1.786 1.828 1.772 1.820 23,203,986 +0.08(+4.79%)
Feb 16, 2005 1.685 1.770 1.683 1.736 18,567,086 +0.04(+2.45%)
Feb 15, 2005 1.651 1.709 1.651 1.695 14,062,707 +0.01(+0.69%)
Feb 14, 2005 1.708 1.729 1.665 1.683 8,091,513 -0.01(-0.68%)
Feb 11, 2005 1.678 1.704 1.670 1.695 15,283,969 +0.03(+1.71%)
Feb 10, 2005 1.609 1.689 1.609 1.666 17,873,306 -0.01(-0.51%)
Feb 09, 2005 1.686 1.699 1.649 1.675 15,067,000 -0.02(-1.36%)
Feb 08, 2005 1.713 1.713 1.671 1.698 2,342,485 +0.00(+0.00%)
Feb 07, 2005 1.670 1.714 1.670 1.698 6,372,651 +0.04(+2.61%)
Feb 04, 2005 1.624 1.664 1.609 1.655 15,200,820 +0.04(+2.67%)
Feb 03, 2005 1.599 1.613 1.589 1.612 13,605,383 +0.00(+0.19%)
Feb 02, 2005 1.613 1.616 1.579 1.609 9,690,847 +0.03(+1.95%)
Feb 01, 2005 1.546 1.579 1.532 1.578 19,741,578 +0.02(+1.24%)
Jan 31, 2005 1.520 1.566 1.510 1.559 12,636,168 +0.07(+4.38%)
Jan 28, 2005 1.492 1.502 1.469 1.493 6,462,297 -0.00(-0.15%)
Jan 27, 2005 1.505 1.526 1.467 1.496 16,293,460 -0.06(-3.76%)
Jan 26, 2005 1.547 1.559 1.512 1.554 10,995,259 +0.01(+0.85%)
Jan 25, 2005 1.539 1.582 1.535 1.541 6,132,296 +0.02(+1.06%)
Jan 24, 2005 1.515 1.532 1.491 1.525 9,089,311 +0.05(+3.12%)
Jan 21, 2005 1.412 1.479 1.399 1.479 8,201,946 +0.07(+5.26%)
Jan 20, 2005 1.409 1.409 1.382 1.405 8,781,397 -0.03(-1.88%)
Jan 19, 2005 1.452 1.456 1.427 1.432 3,878,157 -0.02(-1.06%)
Jan 18, 2005 1.482 1.482 1.432 1.447 7,566,630 -0.07(-4.37%)
Jan 14, 2005 1.422 1.516 1.422 1.513 14,657,748 +0.08(+5.42%)
Jan 13, 2005 1.401 1.447 1.401 1.435 8,040,844 +0.05(+3.44%)
Jan 12, 2005 1.349 1.393 1.320 1.388 5,995,879 +0.05(+3.62%)
Jan 11, 2005 1.348 1.361 1.332 1.339 9,032,145 -0.01(-0.63%)
Jan 10, 2005 1.310 1.354 1.310 1.348 6,286,903 +0.03(+2.46%)
Jan 07, 2005 1.323 1.345 1.306 1.315 7,716,040 +0.01(+0.83%)
Jan 06, 2005 1.312 1.327 1.281 1.305 9,554,430 +0.00(+0.00%)
Jan 05, 2005 1.305 1.337 1.296 1.305 7,141,787 -0.03(-2.31%)
Jan 04, 2005 1.377 1.385 1.322 1.335 9,954,588 -0.06(-4.14%)
Jan 03, 2005 1.482 1.482 1.389 1.393 5,255,326 -0.08(-5.33%)
Dec 31, 2004 1.449 1.475 1.448 1.472 1,591,538 +0.02(+1.54%)
Dec 30, 2004 1.462 1.462 1.432 1.449 4,862,963 -0.01(-0.89%)
Dec 29, 2004 1.445 1.462 1.445 1.462 3,818,394 +0.02(+1.06%)
Dec 28, 2004 1.426 1.455 1.425 1.447 4,747,333 +0.02(+1.51%)
Dec 27, 2004 1.439 1.452 1.424 1.425 2,212,563 -0.01(-0.43%)
Dec 23, 2004 1.409 1.432 1.405 1.432 1,850,082 +0.00(+0.16%)
Dec 22, 2004 1.424 1.442 1.416 1.429 3,467,605 -0.01(-0.70%)
Dec 21, 2004 1.439 1.446 1.432 1.439 2,734,848 +0.02(+1.14%)
Dec 20, 2004 1.425 1.438 1.418 1.423 2,951,817 -0.01(-0.54%)
Dec 17, 2004 1.430 1.442 1.420 1.431 3,763,826 +0.01(+1.03%)
Dec 16, 2004 1.425 1.425 1.407 1.416 5,195,562 -0.00(-0.27%)
Dec 15, 2004 1.390 1.422 1.390 1.420 4,397,844 +0.05(+3.65%)
Dec 14, 2004 1.371 1.379 1.358 1.370 5,150,089 +0.01(+0.85%)
Dec 13, 2004 1.313 1.361 1.313 1.359 7,104,109 +0.04(+3.22%)
Dec 10, 2004 1.308 1.319 1.303 1.316 3,008,982 +0.02(+1.36%)
Dec 09, 2004 1.332 1.332 1.265 1.298 7,210,645 -0.02(-1.80%)
Dec 08, 2004 1.339 1.339 1.248 1.322 11,145,968 -0.03(-1.88%)
Dec 07, 2004 1.403 1.403 1.318 1.348 12,232,112 -0.06(-4.37%)
Dec 06, 2004 1.445 1.452 1.409 1.409 7,434,110 -0.04(-2.50%)
Dec 03, 2004 1.449 1.461 1.435 1.445 7,778,402 +0.06(+3.99%)
Dec 02, 2004 1.429 1.439 1.389 1.390 7,586,118 -0.04(-2.64%)
Dec 01, 2004 1.489 1.493 1.424 1.428 16,587,082 -0.02(-1.28%)
Nov 30, 2004 1.439 1.467 1.431 1.446 21,495,518 +0.03(+2.12%)
Nov 29, 2004 1.459 1.459 1.403 1.416 9,846,753 -0.02(-1.55%)
Nov 26, 2004 1.397 1.454 1.397 1.439 5,122,806 +0.09(+6.86%)
Nov 24, 2004 1.338 1.358 1.338 1.346 6,431,116 +0.04(+2.76%)
Nov 23, 2004 1.308 1.324 1.305 1.310 11,998,254 +0.01(+0.65%)
Nov 22, 2004 1.272 1.308 1.265 1.302 6,021,863 +0.05(+3.68%)
Nov 19, 2004 1.282 1.290 1.252 1.255 3,318,196 -0.03(-2.51%)
Nov 18, 2004 1.295 1.306 1.258 1.288 3,828,787 -0.01(-0.54%)
Nov 17, 2004 1.285 1.308 1.284 1.295 4,343,277 +0.04(+3.13%)
Nov 16, 2004 1.262 1.271 1.253 1.255 3,068,746 -0.00(-0.18%)
Nov 15, 2004 1.262 1.262 1.232 1.258 4,008,079 +0.00(+0.06%)
Nov 12, 2004 1.205 1.263 1.205 1.257 5,777,610 +0.06(+4.81%)
Nov 11, 2004 1.175 1.201 1.173 1.199 4,026,268 +0.01(+0.58%)
Nov 10, 2004 1.179 1.199 1.175 1.192 4,626,506 +0.02(+2.04%)
Nov 09, 2004 1.155 1.178 1.153 1.168 10,835,456 +0.01(+0.53%)
Nov 08, 2004 1.177 1.177 1.143 1.162 8,603,404 -0.03(-2.27%)
Nov 05, 2004 1.208 1.208 1.175 1.189 4,115,914 -0.02(-1.97%)
Nov 04, 2004 1.193 1.224 1.185 1.213 6,522,061 +0.03(+2.34%)
Nov 03, 2004 1.183 1.199 1.180 1.185 10,093,604 +0.02(+1.72%)
Nov 02, 2004 1.148 1.173 1.148 1.165 5,619,106 +0.02(+1.54%)
Nov 01, 2004 1.135 1.156 1.123 1.148 4,899,341 +0.01(+1.09%)
Oct 29, 2004 1.109 1.137 1.109 1.135 4,551,151 +0.03(+2.79%)
Oct 28, 2004 1.101 1.111 1.091 1.105 4,540,757 -0.02(-1.78%)
Oct 27, 2004 1.115 1.151 1.107 1.125 7,561,433 +0.02(+2.17%)
Oct 26, 2004 1.061 1.103 1.051 1.101 6,955,999 +0.04(+4.15%)
Oct 25, 2004 1.058 1.068 1.044 1.057 8,538,443 -0.01(-0.87%)
Oct 22, 2004 1.116 1.124 1.061 1.066 8,612,499 -0.03(-2.40%)
Oct 21, 2004 1.085 1.115 1.083 1.092 9,528,445 +0.02(+1.58%)
Oct 20, 2004 1.078 1.095 1.056 1.075 12,858,334 -0.02(-1.41%)
Oct 19, 2004 1.135 1.150 1.089 1.091 14,470,661 -0.05(-4.13%)
Oct 18, 2004 1.158 1.158 1.118 1.138 5,309,893 -0.02(-1.73%)
Oct 15, 2004 1.155 1.181 1.155 1.158 8,418,915 +0.03(+3.01%)
Oct 14, 2004 1.152 1.155 1.120 1.124 11,676,048 -0.06(-5.13%)
Oct 13, 2004 1.223 1.224 1.162 1.185 11,534,434 -0.04(-3.27%)
Oct 12, 2004 1.247 1.248 1.215 1.225 1,861,775 -0.02(-1.79%)
Oct 11, 2004 1.245 1.282 1.238 1.247 3,229,849 +0.00(+0.19%)
Oct 08, 2004 1.285 1.285 1.243 1.245 4,513,474 -0.02(-1.88%)
Oct 07, 2004 1.271 1.286 1.258 1.268 4,143,197 -0.00(-0.06%)
Oct 06, 2004 1.266 1.291 1.256 1.269 5,335,877 +0.00(+0.12%)
Oct 05, 2004 1.248 1.277 1.239 1.268 12,336,050 +0.03(+2.30%)
Oct 04, 2004 1.212 1.241 1.212 1.239 6,774,109 +0.04(+3.27%)
Oct 01, 2004 1.214 1.214 1.191 1.200 4,908,435 +0.00(+0.39%)
Sep 30, 2004 1.162 1.208 1.162 1.195 8,657,971 +0.02(+1.57%)
Sep 29, 2004 1.176 1.179 1.157 1.177 4,348,474 +0.00(+0.07%)
Sep 28, 2004 1.103 1.180 1.095 1.176 5,234,538 +0.07(+6.63%)
Sep 27, 2004 1.116 1.127 1.101 1.103 3,822,291 -0.04(-3.24%)
Sep 24, 2004 1.155 1.158 1.131 1.140 6,246,627 -0.00(-0.07%)
Sep 23, 2004 1.171 1.171 1.139 1.141 5,526,862 -0.01(-1.13%)
Sep 22, 2004 1.188 1.188 1.144 1.154 6,731,234 -0.03(-2.91%)
Sep 21, 2004 1.195 1.207 1.178 1.188 3,468,905 +0.01(+0.78%)
Sep 20, 2004 1.215 1.216 1.179 1.179 2,080,043 -0.03(-2.11%)
Sep 17, 2004 1.198 1.205 1.190 1.205 3,190,873 +0.01(+0.64%)
Sep 16, 2004 1.180 1.198 1.174 1.197 1,983,901 +0.02(+1.44%)
Sep 15, 2004 1.178 1.192 1.168 1.180 2,020,279 +0.01(+0.92%)
Sep 14, 2004 1.151 1.181 1.147 1.169 3,470,204 +0.02(+1.61%)
Sep 13, 2004 1.171 1.188 1.150 1.151 2,491,895 -0.02(-1.58%)
Sep 10, 2004 1.169 1.189 1.153 1.169 8,856,751 -0.01(-0.72%)
Sep 09, 2004 1.192 1.202 1.151 1.178 8,295,490 -0.01(-0.65%)
Sep 08, 2004 1.212 1.218 1.184 1.185 3,696,267 -0.02(-1.41%)
Sep 07, 2004 1.211 1.212 1.196 1.202 3,194,770 -0.00(-0.19%)
Sep 03, 2004 1.205 1.211 1.197 1.205 3,989,890 +0.00(+0.32%)
Sep 02, 2004 1.174 1.204 1.165 1.201 3,928,827 +0.03(+2.16%)
Sep 01, 2004 1.193 1.200 1.165 1.175 4,478,395 -0.02(-1.36%)
Aug 31, 2004 1.184 1.192 1.178 1.191 3,806,701 +0.04(+3.20%)
Aug 30, 2004 1.144 1.165 1.135 1.155 3,410,440 +0.01(+1.01%)
Aug 27, 2004 1.124 1.151 1.124 1.143 1,939,728 +0.03(+2.41%)
Aug 26, 2004 1.140 1.140 1.116 1.116 2,442,524 -0.03(-2.88%)
Aug 25, 2004 1.147 1.162 1.124 1.149 2,564,651 +0.02(+1.36%)
Aug 24, 2004 1.166 1.172 1.131 1.134 4,717,451 -0.02(-1.73%)
Aug 23, 2004 1.180 1.192 1.141 1.154 4,160,087 -0.02(-1.64%)
Aug 20, 2004 1.173 1.190 1.168 1.173 5,661,980 +0.01(+1.06%)
Aug 19, 2004 1.180 1.196 1.155 1.161 6,448,006 -0.01(-0.46%)
Aug 18, 2004 1.128 1.178 1.128 1.166 5,017,569 +0.03(+2.43%)
Aug 17, 2004 1.139 1.154 1.124 1.138 3,183,077 +0.01(+1.16%)
Aug 16, 2004 1.101 1.128 1.097 1.125 3,150,597 +0.03(+2.74%)
Aug 13, 2004 1.101 1.112 1.092 1.095 4,669,380 -0.01(-0.49%)
Aug 12, 2004 1.111 1.124 1.088 1.101 4,573,238 +0.01(+0.49%)
Aug 11, 2004 1.102 1.115 1.086 1.095 6,824,778 -0.01(-1.32%)
Aug 10, 2004 1.108 1.116 1.091 1.110 4,140,599 +0.02(+1.48%)
Aug 09, 2004 1.109 1.120 1.092 1.094 4,166,583 -0.03(-2.74%)
Aug 06, 2004 1.078 1.126 1.078 1.125 4,733,041 +0.03(+3.10%)
Aug 05, 2004 1.145 1.147 1.079 1.091 5,437,216 -0.06(-5.28%)
Aug 04, 2004 1.155 1.162 1.143 1.151 7,350,960 -0.00(-0.27%)
Aug 03, 2004 1.138 1.159 1.136 1.155 7,249,621 +0.02(+1.76%)
Aug 02, 2004 1.108 1.135 1.091 1.135 3,889,850 +0.02(+1.65%)
Jul 30, 2004 1.097 1.116 1.093 1.116 3,826,189 +0.03(+2.47%)
Jul 29, 2004 1.091 1.101 1.068 1.089 5,489,185 -0.00(-0.35%)
Jul 28, 2004 1.070 1.093 1.055 1.093 7,486,079 +0.04(+3.65%)
Jul 27, 2004 1.020 1.058 1.020 1.054 3,841,779 +0.05(+4.98%)
Jul 26, 2004 1.062 1.062 1.001 1.004 4,462,804 -0.03(-2.47%)
Jul 23, 2004 1.031 1.061 1.017 1.030 3,819,693 -0.01(-1.26%)
Jul 22, 2004 1.024 1.048 1.024 1.043 6,896,235 -0.00(-0.29%)
Jul 21, 2004 1.085 1.101 1.032 1.046 6,276,509 -0.04(-3.68%)
Jul 20, 2004 1.066 1.095 1.053 1.086 6,215,446 +0.02(+1.88%)
Jul 19, 2004 1.066 1.078 1.056 1.066 5,560,641 -0.02(-1.84%)
Jul 16, 2004 1.093 1.098 1.083 1.086 4,960,404 +0.01(+0.86%)
Jul 15, 2004 1.095 1.105 1.071 1.077 7,009,267 +0.01(+0.79%)
Jul 14, 2004 1.033 1.088 1.026 1.068 15,587,986 +0.04(+3.43%)
Jul 13, 2004 1.001 1.033 1.001 1.033 9,771,399 +0.03(+3.15%)
Jul 12, 2004 0.9929 1.005 0.9814 1.001 8,851,554 +0.01(+0.85%)
Jul 09, 2004 0.9598 0.9968 0.9506 0.9929 6,848,164 +0.03(+3.12%)
Jul 08, 2004 0.9590 0.9714 0.9483 0.9629 6,814,384 +0.00(+0.40%)
Jul 07, 2004 0.9629 0.9660 0.9352 0.9590 4,809,695 +0.00(+0.16%)
Jul 06, 2004 0.9852 0.9852 0.9467 0.9575 5,438,515 -0.01(-1.35%)
Jul 02, 2004 0.9521 0.9775 0.9521 0.9706 6,346,667 +0.03(+3.62%)
Jul 01, 2004 0.9352 0.9436 0.9267 0.9367 4,584,931 +0.00(+0.08%)
Jun 30, 2004 0.9313 0.9406 0.9013 0.9359 11,668,253 +0.01(+0.58%)
Jun 29, 2004 0.8905 0.9306 0.8905 0.9306 8,231,828 +0.05(+5.59%)
Jun 28, 2004 0.9198 0.9206 0.8659 0.8813 4,330,285 -0.03(-2.80%)
Jun 25, 2004 0.8982 0.9198 0.8967 0.9067 7,078,125 +0.01(+1.46%)
Jun 24, 2004 0.8867 0.9029 0.8851 0.8936 3,793,708 +0.03(+3.02%)
Jun 23, 2004 0.8405 0.8751 0.8282 0.8674 7,430,212 +0.03(+3.58%)
Jun 22, 2004 0.8467 0.8659 0.8197 0.8374 5,293,003 -0.00(-0.18%)
Jun 21, 2004 0.8759 0.8928 0.8382 0.8390 3,857,370 -0.02(-2.68%)
Jun 18, 2004 0.8775 0.8913 0.8559 0.8621 3,164,888 +0.00(+0.09%)
Jun 17, 2004 0.8905 0.9075 0.8605 0.8613 4,319,891 -0.03(-3.37%)
Jun 16, 2004 0.8736 0.8959 0.8505 0.8913 11,078,409 +0.02(+2.03%)
Jun 15, 2004 0.8775 0.8890 0.8621 0.8736 5,707,453 +0.01(+1.34%)
Jun 14, 2004 0.8905 0.8913 0.8574 0.8621 8,222,734 -0.04(-4.44%)
Jun 10, 2004 0.8944 0.9075 0.8875 0.9021 1,577,247 -0.03(-3.22%)
Jun 08, 2004 0.9342 0.9342 0.9171 0.9321 6,308,989 -0.01(-1.46%)
Jun 07, 2004 0.9352 0.9460 0.9300 0.9460 6,948,203 +0.03(+3.06%)
Jun 04, 2004 0.9092 0.9182 0.9002 0.9179 6,137,493 +0.03(+3.31%)
Jun 03, 2004 0.8967 0.8996 0.8755 0.8884 8,881,436 -0.01(-0.82%)
Jun 02, 2004 0.8994 0.9123 0.8851 0.8957 12,940,185 +0.01(+1.53%)
Jun 01, 2004 0.8919 0.9032 0.8634 0.8823 10,362,542 -0.01(-1.63%)
May 28, 2004 0.9005 0.9044 0.8851 0.8969 6,407,730 +0.00(+0.26%)
May 27, 2004 0.8707 0.9082 0.8659 0.8946 16,572,791 +0.03(+3.47%)
May 26, 2004 0.8717 0.8751 0.8476 0.8646 8,065,529 -0.01(-0.79%)
May 25, 2004 0.8563 0.8751 0.8486 0.8715 8,086,316 +0.02(+1.89%)
May 24, 2004 0.8698 0.8698 0.8409 0.8553 5,841,272 +0.02(+2.73%)
May 21, 2004 0.8236 0.8497 0.8180 0.8326 10,497,660 +0.01(+1.64%)
May 20, 2004 0.8467 0.8572 0.7968 0.8191 14,535,621 -0.03(-3.12%)
May 19, 2004 0.8515 0.8832 0.8382 0.8455 26,898,954 +0.04(+4.59%)
May 18, 2004 0.7732 0.8216 0.7601 0.8084 22,117,842 +0.06(+8.52%)
May 17, 2004 0.7331 0.7501 0.7254 0.7449 10,331,360 -0.01(-1.93%)
May 14, 2004 0.7658 0.7889 0.7587 0.7595 13,407,902 -0.00(-0.35%)
May 13, 2004 0.7408 0.7822 0.7408 0.7622 14,520,031 -0.00(-0.23%)
May 12, 2004 0.7918 0.7986 0.7274 0.7639 18,906,182 -0.04(-4.50%)
May 11, 2004 0.7649 0.8041 0.7564 0.7999 34,948,892 +0.07(+9.39%)
May 10, 2004 0.7745 0.7780 0.7162 0.7312 43,092,376 -0.08(-10.10%)
May 07, 2004 0.8274 0.8467 0.8034 0.8134 24,840,998 -0.06(-7.00%)
May 06, 2004 0.9092 0.9121 0.8688 0.8746 11,214,827 -0.06(-6.58%)
May 05, 2004 0.9477 0.9496 0.9179 0.9361 9,759,706 +0.00(+0.31%)
May 04, 2004 0.9073 0.9450 0.9044 0.9333 21,042,092 +0.05(+5.90%)
May 03, 2004 0.8757 0.8890 0.8534 0.8813 26,363,678 -0.03(-2.95%)
Apr 30, 2004 0.9419 0.9527 0.9077 0.9080 19,129,646 -0.08(-8.55%)
Apr 29, 2004 1.047 1.064 0.9866 0.9929 22,897,372 -0.07(-6.39%)
Apr 28, 2004 1.136 1.136 1.058 1.061 28,000,690 -0.07(-5.79%)
Apr 27, 2004 1.132 1.143 1.118 1.126 8,486,475 -0.00(-0.15%)
Apr 26, 2004 1.150 1.151 1.111 1.128 9,395,925 +0.00(+0.43%)
Apr 23, 2004 1.099 1.134 1.097 1.123 13,854,832 +0.05(+4.27%)
Apr 22, 2004 1.058 1.084 1.049 1.077 15,491,844 +0.02(+1.75%)
Apr 21, 2004 1.096 1.096 1.035 1.058 13,719,714 -0.04(-3.68%)
Apr 20, 2004 1.125 1.135 1.099 1.099 16,837,830 -0.05(-4.10%)
Apr 19, 2004 1.171 1.173 1.138 1.146 12,171,049 -0.03(-2.39%)
Apr 16, 2004 1.181 1.190 1.167 1.174 16,479,247 -0.01(-0.65%)
Apr 15, 2004 1.231 1.231 1.159 1.181 18,864,606 -0.06(-5.03%)
Apr 14, 2004 1.246 1.254 1.238 1.244 7,946,001 -0.02(-1.96%)
Apr 13, 2004 1.308 1.310 1.269 1.269 7,192,456 -0.03(-2.25%)
Apr 12, 2004 1.305 1.306 1.284 1.298 3,736,543 -0.00(-0.06%)
Apr 08, 2004 1.329 1.329 1.295 1.299 5,399,539 -0.02(-1.53%)
Apr 07, 2004 1.347 1.347 1.318 1.319 3,970,402 -0.04(-2.90%)
Apr 06, 2004 1.366 1.367 1.338 1.359 10,014,352 -0.01(-0.84%)
Apr 05, 2004 1.354 1.370 1.350 1.370 3,850,874 +0.02(+1.21%)
Apr 02, 2004 1.347 1.361 1.346 1.354 7,862,851 +0.02(+1.74%)
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.