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

Companhia Siderurgica Nacional ADR (NY: SID )

2.685 -0.035 (-1.29%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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, 2003 0.6611 0.6956 0.6754 0.6844 9,658,366 +0.02(+3.53%)
Sep 29, 2003 0.6359 0.6638 0.6359 0.6611 2,060,382 +0.03(+4.25%)
Sep 26, 2003 0.6303 0.6474 0.6262 0.6341 2,242,028 +0.01(+1.26%)
Sep 25, 2003 0.6530 0.6530 0.6222 0.6262 5,143,171 -0.03(-4.38%)
Sep 24, 2003 0.6690 0.6763 0.6534 0.6549 4,733,170 -0.02(-2.80%)
Sep 23, 2003 0.6802 0.6802 0.6702 0.6738 2,293,927 -0.01(-0.82%)
Sep 22, 2003 0.6790 0.6821 0.6763 0.6794 3,311,143 -0.01(-2.08%)
Sep 19, 2003 0.6975 0.7004 0.6925 0.6938 2,252,407 -0.01(-1.07%)
Sep 18, 2003 0.6906 0.7110 0.6906 0.7014 6,414,691 +0.02(+3.44%)
Sep 17, 2003 0.6673 0.6763 0.6657 0.6781 3,243,675 +0.02(+3.50%)
Sep 16, 2003 0.6623 0.6623 0.6551 0.6551 4,183,043 -0.01(-1.11%)
Sep 15, 2003 0.6705 0.6773 0.6617 0.6624 6,290,134 -0.01(-1.77%)
Sep 12, 2003 0.6561 0.6859 0.6536 0.6744 4,432,157 +0.02(+3.70%)
Sep 11, 2003 0.6436 0.6551 0.6436 0.6503 11,137,482 +0.02(+2.58%)
Sep 10, 2003 0.6362 0.6387 0.6301 0.6339 19,742,304 +0.01(+0.92%)
Sep 09, 2003 0.6378 0.6455 0.6281 0.6281 3,492,789 -0.03(-5.23%)
Sep 08, 2003 0.6956 0.6987 0.6611 0.6628 8,251,909 -0.02(-2.63%)
Sep 05, 2003 0.6917 0.6917 0.6728 0.6807 5,573,931 -0.01(-0.76%)
Sep 04, 2003 0.6782 0.7023 0.6782 0.6859 9,087,480 +0.01(+2.09%)
Sep 03, 2003 0.6513 0.6806 0.6513 0.6719 4,738,360 +0.03(+4.56%)
Sep 02, 2003 0.6445 0.6455 0.6359 0.6426 4,546,335 -0.00(-0.45%)
Aug 29, 2003 0.6253 0.6476 0.6224 0.6455 6,471,780 +0.02(+2.92%)
Aug 28, 2003 0.6216 0.6291 0.6021 0.6272 9,056,340 +0.00(+0.71%)
Aug 27, 2003 0.6428 0.6428 0.6069 0.6228 8,874,695 -0.02(-2.88%)
Aug 26, 2003 0.6295 0.6484 0.6295 0.6412 2,485,952 +0.01(+2.27%)
Aug 25, 2003 0.6216 0.6359 0.6216 0.6270 4,816,208 +0.01(+1.66%)
Aug 22, 2003 0.6108 0.6197 0.6071 0.6168 7,302,161 +0.01(+0.98%)
Aug 21, 2003 0.5754 0.6118 0.5754 0.6108 10,218,873 +0.04(+6.20%)
Aug 20, 2003 0.5607 0.5780 0.5580 0.5752 5,028,993 +0.01(+2.02%)
Aug 19, 2003 0.5617 0.5675 0.5617 0.5638 8,137,731 +0.01(+1.42%)
Aug 18, 2003 0.5744 0.5746 0.5549 0.5559 2,786,965 -0.01(-1.70%)
Aug 15, 2003 0.5549 0.5667 0.5511 0.5655 1,079,495 +0.01(+1.56%)
Aug 14, 2003 0.5472 0.5569 0.5414 0.5569 5,101,652 +0.00(+0.10%)
Aug 13, 2003 0.5434 0.5588 0.5395 0.5563 8,464,694 +0.01(+2.38%)
Aug 12, 2003 0.5395 0.5511 0.5376 0.5434 10,763,811 +0.01(+2.06%)
Aug 11, 2003 0.5179 0.5324 0.5164 0.5324 4,380,258 +0.01(+2.75%)
Aug 08, 2003 0.5191 0.5193 0.5154 0.5181 7,961,275 -0.00(-0.19%)
Aug 07, 2003 0.4877 0.5202 0.4877 0.5191 7,976,845 +0.03(+6.44%)
Aug 06, 2003 0.4962 0.4962 0.4821 0.4877 8,578,871 -0.00(-0.78%)
Aug 05, 2003 0.4856 0.4973 0.4856 0.4915 6,196,716 +0.00(+0.83%)
Aug 04, 2003 0.5000 0.5000 0.4819 0.4875 9,596,088 -0.03(-5.42%)
Aug 01, 2003 0.5189 0.5189 0.5139 0.5154 10,493,937 -0.01(-1.80%)
Jul 31, 2003 0.5087 0.5249 0.5087 0.5249 6,845,451 +0.02(+4.57%)
Jul 30, 2003 0.5145 0.5145 0.4990 0.5019 4,468,486 -0.01(-2.43%)
Jul 29, 2003 0.5154 0.5177 0.5125 0.5145 10,281,152 -0.00(-0.74%)
Jul 28, 2003 0.5068 0.5183 0.5068 0.5183 11,402,166 +0.01(+2.09%)
Jul 25, 2003 0.5071 0.5096 0.5058 0.5077 10,748,241 +0.00(+0.84%)
Jul 24, 2003 0.4979 0.5041 0.4933 0.5035 6,352,413 +0.01(+1.52%)
Jul 23, 2003 0.5029 0.5058 0.4913 0.4960 3,087,978 -0.01(-1.00%)
Jul 22, 2003 0.4981 0.5033 0.4981 0.5010 2,652,028 +0.00(+0.39%)
Jul 21, 2003 0.4817 0.5008 0.4815 0.4990 3,985,827 +0.02(+3.60%)
Jul 18, 2003 0.4817 0.4856 0.4794 0.4817 3,726,333 +0.00(+0.00%)
Jul 17, 2003 0.4769 0.4846 0.4761 0.4817 2,875,193 +0.00(+1.01%)
Jul 16, 2003 0.4794 0.4794 0.4673 0.4769 944,558 -0.00(-1.00%)
Jul 15, 2003 0.4892 0.4892 0.4784 0.4817 6,290,134 -0.01(-1.19%)
Jul 14, 2003 0.4848 0.4894 0.4846 0.4875 7,675,832 +0.00(+0.28%)
Jul 11, 2003 0.4952 0.4965 0.4856 0.4861 2,548,231 -0.01(-1.91%)
Jul 10, 2003 0.4777 0.4956 0.4759 0.4956 2,522,281 +0.00(+0.63%)
Jul 09, 2003 0.4856 0.4933 0.4856 0.4925 1,115,824 +0.01(+1.03%)
Jul 08, 2003 0.4696 0.4875 0.4696 0.4875 2,657,218 +0.01(+2.97%)
Jul 07, 2003 0.4730 0.4734 0.4692 0.4734 3,145,067 +0.00(+0.70%)
Jul 03, 2003 0.4711 0.4711 0.4682 0.4701 2,138,230 -0.00(-0.57%)
Jul 02, 2003 0.4667 0.4769 0.4653 0.4728 3,186,586 +0.01(+1.53%)
Jul 01, 2003 0.4750 0.4750 0.4634 0.4657 2,117,471 -0.01(-2.58%)
Jun 30, 2003 0.4673 0.4806 0.4667 0.4780 3,394,181 +0.01(+1.27%)
Jun 27, 2003 0.4538 0.4767 0.4538 0.4721 5,911,273 +0.02(+4.26%)
Jun 26, 2003 0.4412 0.4528 0.4382 0.4528 3,191,776 +0.01(+2.93%)
Jun 25, 2003 0.4368 0.4457 0.4364 0.4399 5,376,715 +0.01(+1.60%)
Jun 24, 2003 0.4432 0.4470 0.4316 0.4330 2,984,181 -0.01(-1.66%)
Jun 23, 2003 0.4432 0.4432 0.4326 0.4403 6,347,223 -0.01(-1.38%)
Jun 20, 2003 0.4416 0.4464 0.4355 0.4464 6,082,539 -0.01(-1.32%)
Jun 19, 2003 0.4490 0.4543 0.4472 0.4524 2,402,914 +0.00(+0.77%)
Jun 18, 2003 0.4530 0.4569 0.4380 0.4490 6,113,678 -0.01(-1.40%)
Jun 17, 2003 0.4491 0.4567 0.4470 0.4553 3,747,093 +0.01(+1.85%)
Jun 16, 2003 0.4384 0.4491 0.4349 0.4470 4,157,093 +0.01(+1.98%)
Jun 13, 2003 0.4239 0.4393 0.4224 0.4384 10,218,873 +0.01(+2.48%)
Jun 12, 2003 0.4152 0.4278 0.4085 0.4278 5,932,032 +0.01(+2.07%)
Jun 11, 2003 0.4123 0.4239 0.4081 0.4191 5,028,993 +0.00(+0.93%)
Jun 10, 2003 0.4162 0.4220 0.4143 0.4152 4,255,701 +0.00(+0.00%)
Jun 09, 2003 0.4073 0.4189 0.4056 0.4152 7,800,389 +0.01(+2.13%)
Jun 06, 2003 0.4239 0.4239 0.4066 0.4066 4,302,410 -0.01(-1.63%)
Jun 05, 2003 0.3902 0.4174 0.3890 0.4133 10,556,216 +0.02(+6.19%)
Jun 04, 2003 0.3800 0.3946 0.3800 0.3892 5,776,336 +0.02(+4.12%)
Jun 03, 2003 0.3622 0.3738 0.3622 0.3738 6,897,350 +0.01(+3.47%)
Jun 02, 2003 0.3709 0.3709 0.3592 0.3613 1,998,103 -0.01(-1.57%)
May 30, 2003 0.3671 0.3684 0.3603 0.3671 5,137,981 -0.00(-1.30%)
May 29, 2003 0.3698 0.3757 0.3696 0.3719 7,047,857 +0.01(+1.85%)
May 28, 2003 0.3661 0.3663 0.3647 0.3651 10,623,684 -0.00(-0.26%)
May 27, 2003 0.3574 0.3661 0.3547 0.3661 25,736,614 -0.01(-2.56%)
May 23, 2003 0.3757 0.3777 0.3709 0.3757 4,131,144 -0.00(-0.26%)
May 22, 2003 0.3748 0.3790 0.3723 0.3767 13,472,928 -0.00(-0.20%)
May 21, 2003 0.3657 0.3786 0.3615 0.3775 6,155,197 +0.02(+5.27%)
May 20, 2003 0.3520 0.3603 0.3520 0.3586 7,950,896 +0.01(+2.25%)
May 19, 2003 0.3555 0.3565 0.3489 0.3507 3,523,928 -0.01(-3.96%)
May 16, 2003 0.3640 0.3651 0.3507 0.3651 10,919,507 +0.00(+0.53%)
May 15, 2003 0.3844 0.3863 0.3622 0.3632 7,338,490 -0.02(-5.56%)
May 14, 2003 0.3892 0.3892 0.3832 0.3846 3,747,093 -0.01(-1.43%)
May 13, 2003 0.3998 0.4037 0.3898 0.3902 8,853,935 -0.01(-1.89%)
May 12, 2003 0.3989 0.3989 0.3940 0.3977 3,477,219 -0.01(-1.24%)
May 09, 2003 0.4083 0.4121 0.3977 0.4027 3,596,586 -0.00(-0.62%)
May 08, 2003 0.4017 0.4106 0.4016 0.4052 4,027,346 +0.00(+0.19%)
May 07, 2003 0.3834 0.4046 0.3834 0.4044 6,144,818 +0.03(+6.71%)
May 06, 2003 0.3777 0.3829 0.3757 0.3790 5,241,778 +0.00(+0.77%)
May 05, 2003 0.3854 0.3892 0.3748 0.3761 8,007,984 -0.01(-1.91%)
May 02, 2003 0.3786 0.3892 0.3786 0.3834 7,732,921 +0.01(+2.31%)
May 01, 2003 0.3690 0.3805 0.3690 0.3748 1,359,748 -0.07(-15.47%)
Apr 30, 2003 0.4509 0.4565 0.4434 0.4434 7,380,009 -0.00(-0.78%)
Apr 29, 2003 0.4480 0.4522 0.4464 0.4468 13,530,017 +0.01(+1.49%)
Apr 28, 2003 0.4247 0.4422 0.4220 0.4403 5,760,766 +0.02(+3.86%)
Apr 25, 2003 0.4179 0.4253 0.4145 0.4239 7,431,908 +0.01(+2.56%)
Apr 24, 2003 0.4222 0.4306 0.4133 0.4133 13,431,409 -0.01(-1.33%)
Apr 23, 2003 0.4129 0.4212 0.4108 0.4189 7,001,148 +0.01(+1.97%)
Apr 22, 2003 0.4123 0.4150 0.4068 0.4108 3,383,801 -0.01(-2.87%)
Apr 21, 2003 0.4249 0.4249 0.4200 0.4229 555,317 +0.00(+0.00%)
Apr 17, 2003 0.4172 0.4229 0.4131 0.4229 9,798,493 +0.01(+2.81%)
Apr 16, 2003 0.4185 0.4185 0.4021 0.4114 13,903,688 -0.01(-1.43%)
Apr 15, 2003 0.4143 0.4185 0.4068 0.4174 4,494,436 +0.00(+0.79%)
Apr 14, 2003 0.4046 0.4143 0.4027 0.4141 2,112,281 +0.01(+3.07%)
Apr 11, 2003 0.4008 0.4085 0.4008 0.4017 8,386,846 +0.00(+1.21%)
Apr 10, 2003 0.3919 0.4008 0.3902 0.3969 8,148,111 +0.01(+1.33%)
Apr 09, 2003 0.3834 0.4027 0.3834 0.3917 6,191,526 +0.01(+2.52%)
Apr 08, 2003 0.3796 0.3886 0.3757 0.3821 4,790,259 +0.01(+1.43%)
Apr 07, 2003 0.3892 0.3896 0.3757 0.3767 5,335,196 -0.00(-1.01%)
Apr 04, 2003 0.3834 0.3834 0.3738 0.3805 4,883,677 -0.00(-0.95%)
Apr 03, 2003 0.3798 0.3844 0.3769 0.3842 3,487,599 +0.00(+1.22%)
Apr 02, 2003 0.3709 0.3929 0.3707 0.3796 53,736,016 +0.01(+3.14%)
Apr 01, 2003 0.3719 0.3738 0.3603 0.3680 44,809,424 -0.00(-0.52%)
Mar 31, 2003 0.3856 0.3873 0.3688 0.3700 15,097,361 -0.01(-2.78%)
Mar 28, 2003 0.3642 0.3829 0.3642 0.3805 8,153,301 +0.01(+3.40%)
Mar 27, 2003 0.3632 0.3703 0.3594 0.3680 12,637,357 -0.00(-1.19%)
Mar 26, 2003 0.3796 0.3796 0.3661 0.3725 6,653,426 +0.00(+0.78%)
Mar 25, 2003 0.3515 0.3738 0.3466 0.3696 14,401,917 +0.02(+5.15%)
Mar 24, 2003 0.3570 0.3570 0.3488 0.3515 8,137,731 -0.01(-3.64%)
Mar 21, 2003 0.3522 0.3701 0.3522 0.3647 4,125,954 +0.02(+5.23%)
Mar 20, 2003 0.3353 0.3468 0.3343 0.3466 5,387,095 +0.01(+3.27%)
Mar 19, 2003 0.3335 0.3378 0.3316 0.3357 2,870,003 +0.00(+0.69%)
Mar 18, 2003 0.3341 0.3372 0.3324 0.3333 3,539,498 +0.00(+0.93%)
Mar 17, 2003 0.3237 0.3324 0.3235 0.3303 6,445,831 +0.01(+2.02%)
Mar 14, 2003 0.3272 0.3272 0.3210 0.3237 4,535,955 -0.00(-0.59%)
Mar 13, 2003 0.3353 0.3353 0.3229 0.3256 9,455,961 -0.01(-2.03%)
Mar 12, 2003 0.3276 0.3324 0.3237 0.3324 11,433,305 +0.01(+2.37%)
Mar 11, 2003 0.3137 0.3266 0.3137 0.3247 4,401,018 +0.01(+3.50%)
Mar 10, 2003 0.3148 0.3150 0.3114 0.3137 3,622,536 -0.01(-2.52%)
Mar 07, 2003 0.3179 0.3256 0.3179 0.3218 4,836,968 -0.00(-1.30%)
Mar 06, 2003 0.3245 0.3295 0.3231 0.3260 10,078,747 +0.01(+1.62%)
Mar 05, 2003 0.3243 0.3245 0.3208 0.3208 5,646,589 -0.00(-1.07%)
Mar 04, 2003 0.3343 0.3343 0.3243 0.3243 845,950 -0.01(-1.58%)
Mar 03, 2003 0.3306 0.3333 0.3295 0.3295 768,102 -0.00(-0.29%)
Feb 28, 2003 0.3410 0.3410 0.3295 0.3305 38,892,960 -0.01(-3.65%)
Feb 27, 2003 0.3333 0.3432 0.3333 0.3430 5,163,930 +0.01(+2.59%)
Feb 26, 2003 0.3237 0.3362 0.3237 0.3343 4,660,512 +0.01(+4.52%)
Feb 25, 2003 0.3179 0.3208 0.3137 0.3199 5,262,538 -0.00(-0.48%)
Feb 24, 2003 0.3202 0.3237 0.3093 0.3214 14,998,753 +0.00(+0.79%)
Feb 21, 2003 0.3449 0.3459 0.3183 0.3189 13,218,624 -0.03(-8.82%)
Feb 20, 2003 0.3407 0.3536 0.3407 0.3497 8,080,643 +0.01(+2.66%)
Feb 19, 2003 0.3439 0.3464 0.3399 0.3407 3,145,067 -0.00(-0.95%)
Feb 18, 2003 0.3364 0.3466 0.3364 0.3439 1,909,875 +0.02(+5.31%)
Feb 14, 2003 0.3158 0.3266 0.3064 0.3266 6,513,299 +0.00(+1.50%)
Feb 13, 2003 0.3276 0.3312 0.3179 0.3218 10,198,114 -0.02(-5.92%)
Feb 12, 2003 0.3516 0.3572 0.3420 0.3420 7,826,339 -0.01(-3.11%)
Feb 11, 2003 0.3449 0.3536 0.3449 0.3530 7,322,920 +0.02(+5.53%)
Feb 10, 2003 0.3249 0.3372 0.3249 0.3345 4,037,726 +0.01(+2.72%)
Feb 07, 2003 0.3333 0.3343 0.3252 0.3256 7,437,098 -0.01(-2.09%)
Feb 06, 2003 0.3256 0.3333 0.3237 0.3326 4,925,196 +0.00(+0.76%)
Feb 05, 2003 0.3179 0.3324 0.3179 0.3301 3,970,258 +0.01(+4.39%)
Feb 04, 2003 0.3170 0.3199 0.3141 0.3162 5,698,488 -0.01(-3.01%)
Feb 03, 2003 0.3227 0.3262 0.3208 0.3260 8,682,669 +0.01(+2.55%)
Jan 31, 2003 0.3035 0.3216 0.3035 0.3179 7,260,642 +0.02(+5.43%)
Jan 30, 2003 0.2979 0.3054 0.2967 0.3015 6,186,337 +0.00(+1.29%)
Jan 29, 2003 0.2927 0.2977 0.2910 0.2977 3,996,207 +0.01(+2.25%)
Jan 28, 2003 0.2919 0.2931 0.2863 0.2911 3,850,890 +0.01(+2.79%)
Jan 27, 2003 0.2836 0.2861 0.2800 0.2832 8,350,516 -0.00(-0.61%)
Jan 24, 2003 0.2933 0.2933 0.2846 0.2850 42,707,520 -0.01(-3.27%)
Jan 23, 2003 0.3006 0.3033 0.2929 0.2946 4,074,055 -0.00(-1.29%)
Jan 22, 2003 0.3006 0.3035 0.2967 0.2985 4,208,992 -0.00(-1.40%)
Jan 21, 2003 0.3035 0.3037 0.2938 0.3027 5,267,728 +0.00(+0.38%)
Jan 17, 2003 0.2987 0.3035 0.2940 0.3015 2,356,205 -0.00(-0.63%)
Jan 16, 2003 0.3106 0.3106 0.3035 0.3035 1,006,836 -0.01(-2.90%)
Jan 15, 2003 0.3121 0.3164 0.3089 0.3125 3,015,320 -0.00(-0.18%)
Jan 14, 2003 0.3150 0.3150 0.3114 0.3131 2,615,699 -0.00(-0.61%)
Jan 13, 2003 0.3152 0.3158 0.3114 0.3150 2,257,597 -0.01(-2.39%)
Jan 10, 2003 0.3212 0.3278 0.3212 0.3227 14,059,385 +0.01(+2.45%)
Jan 09, 2003 0.3083 0.3170 0.3064 0.3150 10,011,278 +0.02(+5.48%)
Jan 08, 2003 0.3006 0.3073 0.2977 0.2987 6,342,033 -0.00(-0.64%)
Jan 07, 2003 0.3002 0.3033 0.2977 0.3006 11,905,584 +0.01(+2.23%)
Jan 06, 2003 0.2890 0.2948 0.2890 0.2940 8,734,568 +0.01(+3.81%)
Jan 03, 2003 0.2883 0.2883 0.2823 0.2832 4,317,980 +0.00(+1.45%)
Jan 02, 2003 0.2794 0.2813 0.2790 0.2792 4,141,524 +0.00(+1.05%)
Dec 31, 2002 0.2761 0.2763 0.2761 0.2763 46,708 -0.00(-0.21%)
Dec 30, 2002 0.2755 0.2782 0.2748 0.2769 4,546,335 +0.01(+1.91%)
Dec 27, 2002 0.2715 0.2726 0.2678 0.2717 6,326,463 +0.00(+1.81%)
Dec 26, 2002 0.2659 0.2678 0.2649 0.2669 1,110,634 -0.00(-0.14%)
Dec 24, 2002 0.2673 0.2673 0.2673 0.2673 0 +0.00(+0.87%)
Dec 23, 2002 0.2775 0.2775 0.2597 0.2649 6,072,159 -0.01(-3.85%)
Dec 20, 2002 0.2890 0.2890 0.2740 0.2755 7,271,021 -0.00(-0.42%)
Dec 19, 2002 0.2698 0.2813 0.2698 0.2767 7,421,528 -0.00(-0.28%)
Dec 18, 2002 0.2775 0.2775 0.2738 0.2775 1,172,912 -0.00(-0.35%)
Dec 17, 2002 0.2842 0.2850 0.2755 0.2784 19,700,784 -0.00(-1.63%)
Dec 16, 2002 0.2723 0.2831 0.2723 0.2831 11,921,154 +0.02(+6.53%)
Dec 13, 2002 0.2601 0.2678 0.2601 0.2657 18,221,668 +0.00(+1.77%)
Dec 12, 2002 0.2620 0.2620 0.2582 0.2611 1,904,685 +0.00(+1.65%)
Dec 11, 2002 0.2528 0.2582 0.2528 0.2568 596,836 +0.01(+2.54%)
Dec 10, 2002 0.2553 0.2582 0.2505 0.2505 1,935,825 -0.00(-1.89%)
Dec 09, 2002 0.2553 0.2565 0.2553 0.2553 2,641,648 -0.00(-1.41%)
Dec 06, 2002 0.2574 0.2603 0.2563 0.2590 1,723,040 +0.00(+1.43%)
Dec 05, 2002 0.2563 0.2582 0.2534 0.2553 12,004,192 -0.00(-0.75%)
Dec 04, 2002 0.2507 0.2572 0.2505 0.2572 14,152,802 -0.00(-0.74%)
Dec 03, 2002 0.2534 0.2592 0.2524 0.2592 6,549,628 -0.00(-0.52%)
Dec 02, 2002 0.2601 0.2634 0.2572 0.2605 13,140,776 +0.00(+1.27%)
Nov 29, 2002 0.2505 0.2592 0.2505 0.2572 11,054,444 +0.01(+3.49%)
Nov 27, 2002 0.2428 0.2489 0.2428 0.2486 2,968,611 +0.01(+3.20%)
Nov 26, 2002 0.2428 0.2428 0.2389 0.2409 22,160,788 -0.00(-1.57%)
Nov 25, 2002 0.2486 0.2488 0.2428 0.2447 2,942,662 -0.01(-2.08%)
Nov 22, 2002 0.2515 0.2516 0.2486 0.2499 820,001 -0.01(-3.21%)
Nov 21, 2002 0.2553 0.2601 0.2553 0.2582 6,783,173 +0.01(+3.08%)
Nov 20, 2002 0.2466 0.2505 0.2439 0.2505 3,980,637 +0.00(+1.56%)
Nov 19, 2002 0.2428 0.2493 0.2409 0.2466 19,472,430 +0.00(+0.31%)
Nov 18, 2002 0.2389 0.2476 0.2380 0.2459 13,898,498 +0.01(+5.11%)
Nov 15, 2002 0.2339 0.2339 0.2339 0.2339 20,759 -0.00(-0.90%)
Nov 14, 2002 0.2254 0.2360 0.2243 0.2360 24,709,018 +0.01(+4.26%)
Nov 13, 2002 0.1975 0.2264 0.1935 0.2264 29,629,024 +0.02(+9.00%)
Nov 12, 2002 0.2120 0.2139 0.2066 0.2077 1,209,242 -0.01(-3.32%)
Nov 11, 2002 0.2212 0.2216 0.2139 0.2148 2,392,534 -0.01(-2.87%)
Nov 08, 2002 0.2233 0.2254 0.2062 0.2212 11,179,001 +0.01(+3.89%)
Nov 07, 2002 0.2089 0.2148 0.2089 0.2129 5,132,791 +0.01(+4.34%)
Nov 06, 2002 0.2062 0.2062 0.2004 0.2041 2,143,420 -0.00(-1.49%)
Nov 05, 2002 0.2042 0.2091 0.2042 0.2071 4,811,018 +0.00(+2.38%)
Nov 04, 2002 0.2094 0.2096 0.2021 0.2023 3,020,510 +0.00(+1.94%)
Nov 01, 2002 0.1948 0.2014 0.1927 0.1985 2,693,547 +0.00(+2.39%)
Oct 31, 2002 0.2008 0.2052 0.1927 0.1938 7,478,617 -0.01(-3.08%)
Oct 30, 2002 0.1909 0.2042 0.1909 0.2000 3,020,510 +0.01(+3.59%)
Oct 29, 2002 0.2052 0.2052 0.1927 0.1931 4,920,006 -0.01(-5.92%)
Oct 28, 2002 0.2041 0.2052 0.1994 0.2052 4,131,144 +0.00(+1.43%)
Oct 25, 2002 0.2023 0.2060 0.1985 0.2023 5,817,855 -0.00(-0.94%)
Oct 24, 2002 0.2091 0.2091 0.2023 0.2042 2,143,420 +0.00(+0.47%)
Oct 23, 2002 0.1881 0.2041 0.1879 0.2033 6,668,995 +0.01(+5.50%)
Oct 22, 2002 0.1715 0.1927 0.1715 0.1927 6,009,881 +0.02(+10.01%)
Oct 21, 2002 0.1667 0.1753 0.1663 0.1751 2,293,927 +0.01(+3.30%)
Oct 18, 2002 0.1653 0.1703 0.1638 0.1696 5,890,513 +0.00(+2.92%)
Oct 17, 2002 0.1532 0.1647 0.1532 0.1647 4,795,449 +0.02(+10.32%)
Oct 16, 2002 0.1599 0.1599 0.1484 0.1493 5,957,982 -0.01(-6.63%)
Oct 15, 2002 0.1599 0.1628 0.1597 0.1599 2,382,154 +0.00(+1.97%)
Oct 14, 2002 0.1590 0.1590 0.1545 0.1568 586,456 -0.01(-4.91%)
Oct 11, 2002 0.1609 0.1674 0.1609 0.1649 1,738,609 +0.01(+4.52%)
Oct 10, 2002 0.1513 0.1580 0.1503 0.1578 1,473,925 +0.01(+5.00%)
Oct 09, 2002 0.1541 0.1551 0.1503 0.1503 5,781,526 -0.01(-4.99%)
Oct 08, 2002 0.1705 0.1715 0.1580 0.1582 13,893,308 -0.01(-7.75%)
Oct 07, 2002 0.1734 0.1755 0.1715 0.1715 861,520 -0.00(-2.20%)
Oct 04, 2002 0.1686 0.1775 0.1686 0.1753 3,939,118 +0.01(+7.06%)
Oct 03, 2002 0.1551 0.1657 0.1541 0.1638 74,215,280 +0.01(+4.94%)
Oct 02, 2002 0.1686 0.1686 0.1551 0.1561 6,352,413 -0.01(-6.68%)
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.