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 (%)
Apr 29, 2011 7.596 7.735 7.582 7.639 6,968,230 +0.09(+1.14%)
Apr 28, 2011 7.491 7.582 7.409 7.553 10,398,116 -0.13(-1.69%)
Apr 27, 2011 7.687 7.716 7.419 7.682 10,914,522 -0.01(-0.19%)
Apr 26, 2011 7.634 7.697 7.562 7.697 5,426,417 +0.05(+0.69%)
Apr 25, 2011 7.634 7.663 7.539 7.644 5,597,444 +0.00(+0.00%)
Apr 21, 2011 7.687 7.716 7.553 7.644 2,851,253 +0.03(+0.44%)
Apr 20, 2011 7.663 7.687 7.553 7.610 6,215,138 +0.12(+1.67%)
Apr 19, 2011 7.423 7.562 7.423 7.486 7,734,905 +0.12(+1.56%)
Apr 18, 2011 7.375 7.399 7.256 7.371 8,210,479 -0.14(-1.85%)
Apr 15, 2011 7.529 7.534 7.366 7.510 7,172,684 +0.03(+0.38%)
Apr 14, 2011 7.572 7.615 7.375 7.481 8,077,354 -0.06(-0.76%)
Apr 13, 2011 7.788 7.812 7.481 7.539 13,042,824 -0.26(-3.38%)
Apr 12, 2011 7.889 7.893 7.706 7.802 6,508,551 -0.14(-1.75%)
Apr 11, 2011 8.037 8.071 7.860 7.941 7,158,413 -0.13(-1.60%)
Apr 08, 2011 8.219 8.219 8.032 8.071 6,764,433 -0.03(-0.36%)
Apr 07, 2011 8.167 8.234 8.052 8.100 8,271,494 -0.04(-0.53%)
Apr 06, 2011 8.311 8.311 8.119 8.143 5,702,224 -0.10(-1.16%)
Apr 05, 2011 8.258 8.339 8.224 8.239 5,366,613 -0.02(-0.23%)
Apr 04, 2011 8.133 8.291 8.095 8.258 7,930,683 +0.19(+2.32%)
Apr 01, 2011 8.076 8.128 7.982 8.071 4,997,104 +0.08(+1.02%)
Mar 31, 2011 7.994 8.061 7.961 7.989 7,387,392 +0.00(+0.06%)
Mar 30, 2011 7.999 7.999 7.975 7.984 6,125,733 +0.02(+0.24%)
Mar 29, 2011 7.908 8.052 7.845 7.965 7,868,846 +0.12(+1.53%)
Mar 28, 2011 7.802 7.913 7.778 7.845 5,984,682 +0.04(+0.55%)
Mar 25, 2011 7.797 7.874 7.750 7.802 5,508,546 +0.00(+0.06%)
Mar 24, 2011 7.807 7.850 7.706 7.797 6,415,255 +0.05(+0.68%)
Mar 23, 2011 7.625 7.788 7.577 7.745 6,554,969 +0.14(+1.83%)
Mar 22, 2011 7.601 7.644 7.500 7.606 9,453,455 +0.05(+0.63%)
Mar 21, 2011 7.625 7.649 7.534 7.558 7,936,897 +0.01(+0.19%)
Mar 18, 2011 7.505 7.620 7.438 7.543 7,073,792 +0.15(+2.08%)
Mar 17, 2011 7.519 7.596 7.361 7.390 9,357,019 -0.07(-0.96%)
Mar 16, 2011 7.850 7.874 7.361 7.462 18,623,210 -0.28(-3.65%)
Mar 15, 2011 7.658 7.769 7.649 7.745 8,393,986 -0.02(-0.31%)
Mar 14, 2011 7.702 7.778 7.572 7.769 8,430,298 +0.23(+2.99%)
Mar 11, 2011 7.476 7.644 7.462 7.543 7,850,016 -0.01(-0.13%)
Mar 10, 2011 7.654 7.678 7.505 7.553 7,749,056 -0.20(-2.60%)
Mar 09, 2011 7.740 7.860 7.610 7.754 7,529,150 +0.05(+0.68%)
Mar 08, 2011 7.716 7.788 7.510 7.702 6,115,945 -0.00(-0.06%)
Mar 07, 2011 7.999 8.061 7.687 7.706 8,823,327 -0.32(-3.95%)
Mar 04, 2011 8.013 8.047 7.860 8.023 7,672,883 +0.05(+0.66%)
Mar 03, 2011 7.821 7.994 7.807 7.970 10,202,785 +0.25(+3.23%)
Mar 02, 2011 7.649 7.826 7.649 7.721 7,205,828 +0.03(+0.44%)
Mar 01, 2011 7.817 7.831 7.658 7.687 6,447,058 -0.12(-1.48%)
Feb 28, 2011 7.812 7.922 7.750 7.802 6,536,356 +0.01(+0.12%)
Feb 25, 2011 7.927 7.937 7.754 7.793 7,275,060 -0.04(-0.49%)
Feb 24, 2011 7.807 7.836 7.706 7.831 8,851,082 +0.02(+0.25%)
Feb 23, 2011 7.821 7.898 7.687 7.812 10,490,566 -0.04(-0.55%)
Feb 22, 2011 7.841 8.128 7.793 7.855 14,525,090 -0.25(-3.13%)
Feb 18, 2011 8.056 8.119 7.984 8.109 9,373,939 +0.11(+1.38%)
Feb 17, 2011 8.071 8.095 7.987 7.999 15,622,240 -0.13(-1.65%)
Feb 16, 2011 8.008 8.210 7.994 8.133 10,657,923 +0.09(+1.07%)
Feb 15, 2011 7.869 8.056 7.841 8.047 9,245,867 +0.09(+1.15%)
Feb 14, 2011 7.937 8.076 7.917 7.956 6,794,957 +0.03(+0.42%)
Feb 11, 2011 7.865 8.013 7.793 7.922 9,289,631 -0.00(-0.06%)
Feb 10, 2011 7.941 7.980 7.817 7.927 9,660,041 -0.03(-0.36%)
Feb 09, 2011 8.167 8.210 7.869 7.956 12,271,759 -0.32(-3.88%)
Feb 08, 2011 8.315 8.359 8.253 8.277 8,524,157 +0.13(+1.65%)
Feb 07, 2011 8.100 8.224 8.076 8.143 5,503,506 -0.03(-0.35%)
Feb 04, 2011 8.200 8.287 8.004 8.172 7,407,584 -0.12(-1.45%)
Feb 03, 2011 8.258 8.339 8.071 8.291 5,998,760 +0.14(+1.71%)
Feb 02, 2011 8.258 8.354 8.119 8.152 6,839,653 -0.12(-1.45%)
Feb 01, 2011 8.296 8.454 8.267 8.272 9,036,858 +0.09(+1.11%)
Jan 31, 2011 8.104 8.191 8.004 8.181 9,729,131 +0.21(+2.65%)
Jan 28, 2011 8.181 8.186 7.817 7.970 10,328,643 -0.23(-2.75%)
Jan 27, 2011 8.378 8.450 8.181 8.196 10,028,457 -0.23(-2.68%)
Jan 26, 2011 8.445 8.541 8.351 8.421 9,419,490 +0.04(+0.52%)
Jan 25, 2011 8.392 8.392 8.251 8.378 7,213,143 -0.05(-0.57%)
Jan 24, 2011 8.263 8.474 8.263 8.426 5,674,502 +0.05(+0.57%)
Jan 21, 2011 8.469 8.493 8.315 8.378 11,596,872 -0.03(-0.34%)
Jan 20, 2011 8.277 8.430 8.104 8.407 14,244,093 +0.01(+0.17%)
Jan 19, 2011 8.526 8.536 8.315 8.392 14,537,687 -0.13(-1.57%)
Jan 18, 2011 8.598 8.694 8.517 8.526 8,978,624 -0.11(-1.28%)
Jan 14, 2011 8.507 8.656 8.488 8.637 4,579,168 +0.00(+0.06%)
Jan 13, 2011 8.737 8.790 8.594 8.632 12,555,375 -0.16(-1.80%)
Jan 12, 2011 8.637 8.829 8.622 8.790 11,157,823 +0.24(+2.80%)
Jan 11, 2011 8.454 8.574 8.454 8.550 10,329,271 +0.18(+2.18%)
Jan 10, 2011 8.363 8.416 8.306 8.368 9,294,371 -0.02(-0.29%)
Jan 07, 2011 8.421 8.464 8.277 8.392 10,723,155 +0.03(+0.34%)
Jan 06, 2011 8.335 8.469 8.251 8.363 13,155,228 -0.02(-0.23%)
Jan 05, 2011 8.267 8.450 8.205 8.383 12,607,843 +0.12(+1.39%)
Jan 04, 2011 8.210 8.269 8.100 8.267 12,738,041 +0.18(+2.19%)
Jan 03, 2011 8.032 8.148 8.028 8.090 6,693,737 +0.10(+1.20%)
Dec 31, 2010 7.874 8.032 7.826 7.994 3,706,518 +0.12(+1.52%)
Dec 30, 2010 7.812 7.913 7.797 7.874 5,786,392 +0.14(+1.86%)
Dec 29, 2010 7.706 7.783 7.678 7.730 4,846,652 +0.07(+0.94%)
Dec 28, 2010 7.697 7.735 7.577 7.658 6,114,381 -0.14(-1.78%)
Dec 27, 2010 7.793 7.812 7.716 7.797 5,205,116 -0.02(-0.25%)
Dec 23, 2010 7.673 7.826 7.658 7.817 4,533,607 +0.06(+0.74%)
Dec 22, 2010 7.711 7.764 7.675 7.759 5,322,686 -0.02(-0.25%)
Dec 21, 2010 7.797 7.917 7.769 7.778 7,118,986 +0.13(+1.69%)
Dec 20, 2010 7.721 7.774 7.644 7.649 6,770,801 -0.13(-1.66%)
Dec 17, 2010 7.817 7.865 7.735 7.778 5,156,493 -0.08(-0.98%)
Dec 16, 2010 7.845 7.860 7.750 7.855 7,227,563 +0.00(+0.00%)
Dec 15, 2010 8.052 8.071 7.802 7.855 14,957,331 -0.28(-3.42%)
Dec 14, 2010 8.148 8.215 8.065 8.133 7,350,876 +0.00(+0.00%)
Dec 13, 2010 7.946 8.229 7.913 8.133 15,723,833 +0.24(+3.10%)
Dec 10, 2010 7.778 7.898 7.730 7.889 7,729,617 +0.06(+0.73%)
Dec 09, 2010 7.879 7.903 7.730 7.831 8,878,034 -0.02(-0.24%)
Dec 08, 2010 7.884 7.941 7.730 7.850 6,350,753 -0.31(-3.76%)
Dec 07, 2010 8.162 8.191 7.922 8.157 11,706,362 +0.22(+2.77%)
Dec 06, 2010 7.910 8.008 7.879 7.937 8,614,518 +0.09(+1.10%)
Dec 03, 2010 7.716 7.860 7.706 7.850 8,745,470 +0.19(+2.44%)
Dec 02, 2010 7.586 7.812 7.586 7.663 12,112,010 +0.01(+0.19%)
Dec 01, 2010 7.663 7.721 7.596 7.649 7,510,947 +0.14(+1.84%)
Nov 30, 2010 7.491 7.602 7.452 7.510 14,365,453 -0.14(-1.81%)
Nov 29, 2010 7.596 7.673 7.515 7.649 9,560,850 -0.06(-0.81%)
Nov 26, 2010 7.682 7.783 7.663 7.711 4,839,944 -0.15(-1.89%)
Nov 24, 2010 7.783 7.860 7.860 7.860 9,572,603 +0.12(+1.49%)
Nov 23, 2010 7.807 7.836 7.658 7.745 9,862,654 -0.25(-3.18%)
Nov 22, 2010 7.984 8.052 7.869 7.999 8,727,991 -0.12(-1.48%)
Nov 19, 2010 8.080 8.162 8.001 8.119 6,627,915 -0.01(-0.12%)
Nov 18, 2010 8.104 8.181 8.071 8.128 7,220,062 +0.16(+1.99%)
Nov 17, 2010 7.941 8.042 7.903 7.970 12,698,714 +0.03(+0.36%)
Nov 16, 2010 7.989 8.042 7.836 7.941 12,029,470 -0.30(-3.61%)
Nov 15, 2010 8.196 8.315 8.114 8.239 5,159,356 +0.02(+0.23%)
Nov 12, 2010 8.200 8.306 8.104 8.219 9,103,066 -0.10(-1.15%)
Nov 11, 2010 8.339 8.387 8.243 8.315 7,208,877 -0.13(-1.53%)
Nov 10, 2010 8.397 8.483 8.229 8.445 10,042,272 +0.05(+0.57%)
Nov 09, 2010 8.589 8.598 8.339 8.397 9,861,375 -0.14(-1.63%)
Nov 08, 2010 8.546 8.646 8.474 8.536 11,636,132 -0.09(-1.00%)
Nov 05, 2010 8.699 8.740 8.546 8.622 9,285,656 -0.11(-1.26%)
Nov 04, 2010 8.560 8.747 8.546 8.733 11,358,949 +0.34(+4.06%)
Nov 03, 2010 8.267 8.397 8.186 8.392 13,478,287 +0.07(+0.86%)
Nov 02, 2010 8.229 8.371 8.186 8.320 10,154,256 +0.21(+2.54%)
Nov 01, 2010 8.085 8.191 8.061 8.114 9,763,859 +0.02(+0.24%)
Oct 29, 2010 8.138 8.138 7.970 8.095 8,148,081 -0.00(-0.06%)
Oct 28, 2010 8.052 8.138 7.956 8.100 11,481,514 +0.23(+2.99%)
Oct 27, 2010 8.052 8.052 7.807 7.865 14,376,630 -0.30(-3.70%)
Oct 25, 2010 8.181 8.253 8.104 8.167 8,357,400 +0.06(+0.77%)
Oct 22, 2010 8.196 8.306 8.042 8.104 11,241,800 +0.10(+1.20%)
Oct 21, 2010 8.119 8.162 7.831 8.008 10,687,636 -0.05(-0.65%)
Oct 20, 2010 8.052 8.162 7.989 8.061 11,640,853 -0.11(-1.29%)
Oct 19, 2010 8.205 8.296 8.104 8.167 8,433,371 -0.31(-3.62%)
Oct 18, 2010 8.387 8.512 8.349 8.474 5,206,298 +0.04(+0.45%)
Oct 15, 2010 8.474 8.474 8.306 8.435 7,140,775 -0.00(-0.06%)
Oct 14, 2010 8.450 8.483 8.344 8.440 6,603,586 -0.06(-0.68%)
Oct 13, 2010 8.445 8.622 8.445 8.498 7,765,999 +0.12(+1.43%)
Oct 12, 2010 8.378 8.407 8.229 8.378 6,295,424 -0.08(-0.91%)
Oct 11, 2010 8.498 8.570 8.421 8.454 5,214,877 +0.05(+0.57%)
Oct 08, 2010 8.407 8.450 8.234 8.407 8,411,555 +0.21(+2.57%)
Oct 07, 2010 8.363 8.373 8.114 8.196 7,574,463 -0.13(-1.56%)
Oct 06, 2010 8.325 8.457 8.248 8.325 9,016,902 -0.07(-0.86%)
Oct 05, 2010 8.378 8.493 8.359 8.397 10,774 -0.05(-0.62%)
Oct 04, 2010 8.498 8.555 8.363 8.450 8,075,533 -0.07(-0.79%)
Oct 01, 2010 8.517 8.555 8.359 8.517 9,154,231 +0.04(+0.51%)
Sep 30, 2010 8.478 8.498 8.282 8.474 10,243,382 +0.14(+1.73%)
Sep 29, 2010 8.445 8.498 8.320 8.330 5,717 -0.12(-1.36%)
Sep 28, 2010 8.248 8.475 8.138 8.445 24,312 +0.26(+3.16%)
Sep 27, 2010 7.970 8.243 7.941 8.186 11,988,465 +0.22(+2.71%)
Sep 24, 2010 8.032 8.162 7.937 7.970 7,052,909 -0.02(-0.24%)
Sep 23, 2010 7.913 8.085 7.855 7.989 7,111,237 -0.00(-0.06%)
Sep 22, 2010 7.999 8.090 7.922 7.994 5,696,764 +0.05(+0.60%)
Sep 21, 2010 7.860 8.018 7.807 7.946 8,359,164 +0.02(+0.30%)
Sep 20, 2010 7.927 7.975 7.860 7.922 5,873,476 +0.06(+0.73%)
Sep 17, 2010 7.865 8.042 7.836 7.865 8,582,282 -0.09(-1.09%)
Sep 15, 2010 8.018 8.080 7.879 7.951 8,896,066 -0.13(-1.60%)
Sep 14, 2010 8.023 8.162 7.961 8.080 9,373,514 +0.04(+0.48%)
Sep 13, 2010 8.018 8.095 7.994 8.042 7,245,574 +0.21(+2.69%)
Sep 10, 2010 7.932 7.970 7.778 7.831 5,639,431 -0.09(-1.15%)
Sep 09, 2010 8.032 8.042 7.869 7.922 4,835,336 +0.04(+0.49%)
Sep 08, 2010 7.802 7.984 7.778 7.884 21,132 +0.10(+1.29%)
Sep 07, 2010 7.639 7.884 7.639 7.783 8,970 -0.05(-0.67%)
Sep 03, 2010 8.013 8.042 7.778 7.836 8,525,579 -0.04(-0.49%)
Sep 02, 2010 7.793 7.879 7.721 7.874 22,377 +0.12(+1.48%)
Sep 01, 2010 7.577 7.826 7.562 7.759 12,439,292 +0.35(+4.72%)
Aug 31, 2010 7.404 7.519 7.356 7.409 189,458 +0.01(+0.19%)
Aug 30, 2010 7.447 7.510 7.371 7.395 5,914,915 -0.18(-2.41%)
Aug 27, 2010 7.534 7.591 7.380 7.577 8,923,087 +0.07(+0.89%)
Aug 26, 2010 7.510 7.553 7.356 7.510 7,594,023 +0.01(+0.19%)
Aug 25, 2010 7.634 7.634 7.414 7.495 10,357,476 -0.12(-1.51%)
Aug 24, 2010 7.586 7.678 7.457 7.610 8,860,437 -0.06(-0.81%)
Aug 23, 2010 7.937 7.970 7.649 7.673 8,296,038 -0.17(-2.14%)
Aug 20, 2010 7.826 7.841 7.687 7.841 6,927,433 -0.06(-0.73%)
Aug 19, 2010 7.980 8.052 7.845 7.898 3,465 -0.06(-0.78%)
Aug 18, 2010 8.008 8.056 7.922 7.961 8,288,373 -0.09(-1.07%)
Aug 17, 2010 8.138 8.172 8.032 8.047 8,236 +0.04(+0.48%)
Aug 16, 2010 7.874 8.061 7.874 8.008 5,264,296 +0.09(+1.09%)
Aug 13, 2010 7.922 8.052 7.893 7.922 6,582,531 -0.05(-0.66%)
Aug 12, 2010 7.874 8.047 7.817 7.975 5,971,710 +0.04(+0.48%)
Aug 11, 2010 8.104 8.133 7.903 7.937 4,716 -0.19(-2.36%)
Aug 10, 2010 8.191 8.320 8.080 8.128 7,937,625 -0.19(-2.25%)
Aug 09, 2010 8.392 8.454 8.291 8.315 4,092,464 -0.02(-0.29%)
Aug 06, 2010 8.339 8.426 8.267 8.339 6,560,717 -0.08(-0.97%)
Aug 05, 2010 8.387 8.435 8.253 8.421 7,173,871 -0.04(-0.45%)
Aug 04, 2010 8.387 8.483 8.306 8.459 20,269 +0.10(+1.20%)
Aug 03, 2010 8.210 8.392 8.196 8.359 4,285 +0.07(+0.87%)
Aug 02, 2010 8.210 8.363 8.210 8.287 11,507,234 +0.23(+2.92%)
Jul 30, 2010 8.052 8.167 7.889 8.052 13,254,339 -0.13(-1.58%)
Jul 29, 2010 8.167 8.234 8.042 8.181 14,655 +0.14(+1.73%)
Jul 28, 2010 7.956 8.200 7.927 8.042 11,206,988 +0.06(+0.78%)
Jul 27, 2010 8.210 8.243 7.956 7.980 11,291,546 -0.21(-2.58%)
Jul 26, 2010 8.133 8.234 8.061 8.191 8,783,777 +0.06(+0.71%)
Jul 23, 2010 7.884 8.143 7.845 8.133 10,432,232 +0.17(+2.11%)
Jul 22, 2010 7.769 8.028 7.740 7.965 9,421 +0.35(+4.60%)
Jul 21, 2010 7.625 7.721 7.534 7.615 15,034,678 +0.11(+1.40%)
Jul 20, 2010 7.049 7.539 7.049 7.510 46,556 +0.36(+5.10%)
Jul 19, 2010 7.078 7.169 7.016 7.145 7,729,081 +0.15(+2.12%)
Jul 16, 2010 6.997 7.102 6.973 6.997 8,999,225 -0.20(-2.73%)
Jul 15, 2010 7.351 7.366 7.083 7.193 13,503,023 -0.16(-2.22%)
Jul 14, 2010 7.414 7.515 7.294 7.356 15,295 -0.17(-2.29%)
Jul 13, 2010 7.606 7.668 7.495 7.529 5,446 +0.03(+0.38%)
Jul 12, 2010 7.649 7.706 7.404 7.500 8,379,938 -0.30(-3.81%)
Jul 09, 2010 7.797 7.831 7.639 7.797 6,784,416 +0.14(+1.88%)
Jul 08, 2010 7.639 7.663 7.452 7.654 56,361 +0.07(+0.88%)
Jul 07, 2010 7.342 7.615 7.328 7.586 10,156,373 +0.23(+3.20%)
Jul 06, 2010 7.457 7.577 7.251 7.351 4,566 +0.10(+1.39%)
Jul 02, 2010 7.251 7.328 7.131 7.251 9,530,886 +0.06(+0.87%)
Jul 01, 2010 6.977 7.217 6.877 7.188 16,465,414 +0.14(+2.04%)
Jun 30, 2010 7.126 7.232 7.016 7.045 3,544 +0.07(+0.96%)
Jun 29, 2010 7.217 7.227 6.910 6.977 16,559 -0.57(-7.56%)
Jun 25, 2010 7.548 7.565 7.356 7.548 6,294,346 +0.10(+1.35%)
Jun 24, 2010 7.534 7.596 7.289 7.447 13,769 +0.01(+0.19%)
Jun 23, 2010 7.375 7.481 7.227 7.433 6,189,289 +0.07(+0.98%)
Jun 22, 2010 7.467 7.598 7.342 7.361 9,896 -0.06(-0.84%)
Jun 21, 2010 7.543 7.610 7.395 7.423 7,752,753 +0.16(+2.18%)
Jun 18, 2010 7.265 7.371 7.227 7.265 5,562,228 -0.02(-0.33%)
Jun 17, 2010 7.486 7.519 7.217 7.289 19,393 -0.14(-1.87%)
Jun 16, 2010 7.342 7.505 7.304 7.428 7,390,806 -0.00(-0.06%)
Jun 15, 2010 7.265 7.452 7.265 7.433 7,800,586 +0.18(+2.45%)
Jun 14, 2010 7.443 7.491 7.236 7.256 9,009,228 -0.05(-0.66%)
Jun 11, 2010 7.073 7.337 7.073 7.304 10,441,922 +0.11(+1.47%)
Jun 10, 2010 6.934 7.198 6.915 7.198 40,064 +0.48(+7.14%)
Jun 09, 2010 6.838 6.939 6.680 6.718 8,087,163 +0.03(+0.50%)
Jun 08, 2010 6.613 6.718 6.536 6.685 11,611,136 +0.15(+2.27%)
Jun 07, 2010 6.733 6.848 6.507 6.536 13,185,029 -0.26(-3.88%)
Jun 04, 2010 6.800 7.131 6.762 6.800 15,564,728 -0.45(-6.22%)
Jun 03, 2010 7.399 7.467 7.016 7.251 7,474,221 -0.08(-1.05%)
Jun 02, 2010 7.131 7.337 7.078 7.328 195,068 +0.30(+4.30%)
Jun 01, 2010 7.131 7.308 7.016 7.025 18,561 -0.21(-2.85%)
May 28, 2010 7.232 7.385 7.164 7.232 13,622,650 -0.12(-1.69%)
May 27, 2010 7.131 7.356 7.057 7.356 14,065,930 +0.49(+7.20%)
May 26, 2010 6.910 7.058 6.771 6.862 11,896 +0.16(+2.43%)
May 25, 2010 6.416 6.757 6.392 6.699 12,814 -0.06(-0.85%)
May 24, 2010 6.992 7.016 6.752 6.757 15,700,482 -0.15(-2.22%)
May 21, 2010 6.311 6.910 6.311 6.910 31,273,412 +0.49(+7.70%)
May 20, 2010 6.373 6.623 6.318 6.416 4,045 -0.38(-5.64%)
May 19, 2010 6.704 6.855 6.589 6.800 30,112,128 -0.11(-1.60%)
May 18, 2010 7.390 7.423 6.877 6.910 16,490 -0.29(-4.00%)
May 17, 2010 7.414 7.457 7.035 7.198 20,761,848 -0.30(-3.97%)
May 14, 2010 7.495 7.745 7.380 7.495 15,126,496 -0.31(-3.93%)
May 13, 2010 7.903 7.975 7.783 7.802 9,857,835 -0.15(-1.87%)
May 12, 2010 8.085 8.095 7.922 7.951 10,748,977 +0.03(+0.42%)
May 11, 2010 8.114 8.133 7.884 7.917 14,274,440 -0.17(-2.08%)
May 10, 2010 7.965 8.100 7.951 8.085 18,207,188 +0.69(+9.34%)
May 07, 2010 7.404 7.649 7.112 7.395 28,537,022 -0.07(-0.90%)
May 06, 2010 7.783 7.989 6.814 7.462 625 -0.16(-2.11%)
May 05, 2010 7.807 8.085 7.586 7.623 27,566,146 -0.29(-3.66%)
May 04, 2010 8.277 8.296 7.874 7.913 29,743,176 -0.58(-6.78%)
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.