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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
Sep 01, 2011 5.119 5.230 5.098 5.119 11,306,272 +0.03(+0.60%)
Aug 31, 2011 5.129 5.187 4.992 5.088 10,798,233 +0.06(+1.11%)
Aug 30, 2011 4.870 5.053 4.830 5.032 8,948,611 +0.07(+1.43%)
Aug 29, 2011 4.784 4.977 4.759 4.962 7,447,514 +0.23(+4.93%)
Aug 26, 2011 4.577 4.729 4.476 4.729 9,044,192 +0.10(+2.19%)
Aug 25, 2011 4.734 4.774 4.592 4.627 15,733,875 -0.11(-2.25%)
Aug 24, 2011 4.683 4.810 4.610 4.734 10,004,796 +0.05(+0.97%)
Aug 23, 2011 4.465 4.688 4.405 4.688 8,967,344 +0.24(+5.47%)
Aug 22, 2011 4.627 4.643 4.430 4.445 8,875,726 -0.04(-0.90%)
Aug 19, 2011 4.516 4.714 4.455 4.486 14,141,152 -0.03(-0.67%)
Aug 18, 2011 4.572 4.622 4.445 4.516 13,618,483 -0.28(-5.91%)
Aug 17, 2011 4.789 4.830 4.653 4.800 9,298,558 +0.05(+0.96%)
Aug 16, 2011 4.835 4.870 4.693 4.754 12,001,467 -0.22(-4.48%)
Aug 15, 2011 4.926 5.038 4.911 4.977 13,517,230 +0.21(+4.35%)
Aug 12, 2011 4.744 4.845 4.590 4.769 16,053,791 +0.11(+2.28%)
Aug 11, 2011 4.354 4.729 4.248 4.663 19,322,998 +0.45(+10.56%)
Aug 10, 2011 4.334 4.511 4.192 4.217 19,591,798 -0.19(-4.25%)
Aug 09, 2011 4.486 4.410 4.055 4.405 18,100,440 +0.30(+7.27%)
Aug 08, 2011 4.486 4.501 4.106 4.106 19,203,750 -0.56(-12.04%)
Aug 05, 2011 4.724 4.835 4.435 4.668 25,957,906 +0.01(+0.22%)
Aug 04, 2011 4.972 4.972 4.648 4.658 23,913,514 -0.46(-9.00%)
Aug 03, 2011 5.124 5.149 4.931 5.119 14,461,629 +0.04(+0.80%)
Aug 02, 2011 5.270 5.286 5.073 5.078 9,738,737 -0.18(-3.37%)
Aug 01, 2011 5.458 5.458 5.210 5.255 11,504,553 -0.12(-2.26%)
Jul 29, 2011 5.336 5.422 5.316 5.377 15,584,420 +0.04(+0.66%)
Jul 28, 2011 5.417 5.453 5.319 5.341 6,800,439 -0.04(-0.75%)
Jul 27, 2011 5.392 5.438 5.255 5.382 12,830,109 -0.13(-2.30%)
Jul 26, 2011 5.600 5.600 5.468 5.508 9,620,079 -0.09(-1.63%)
Jul 25, 2011 5.630 5.716 5.584 5.600 10,322,233 -0.11(-1.86%)
Jul 22, 2011 5.701 5.716 5.660 5.706 6,343,713 -0.07(-1.14%)
Jul 21, 2011 5.645 5.792 5.610 5.772 9,484,743 +0.13(+2.24%)
Jul 20, 2011 5.701 5.721 5.600 5.645 7,067,841 -0.02(-0.27%)
Jul 19, 2011 5.594 5.721 5.534 5.660 11,680,878 +0.11(+1.91%)
Jul 18, 2011 5.554 5.625 5.513 5.554 10,591,184 -0.11(-1.97%)
Jul 15, 2011 5.817 5.822 5.620 5.665 10,570,399 -0.13(-2.19%)
Jul 14, 2011 5.934 5.944 5.756 5.792 8,979,839 -0.13(-2.22%)
Jul 13, 2011 5.934 6.060 5.853 5.924 8,585,206 +0.04(+0.69%)
Jul 12, 2011 5.898 6.020 5.868 5.883 9,168,331 -0.11(-1.86%)
Jul 11, 2011 6.146 6.177 5.949 5.994 12,433,804 -0.29(-4.59%)
Jul 08, 2011 6.359 6.374 6.207 6.283 6,310,193 -0.11(-1.66%)
Jul 07, 2011 6.369 6.460 6.334 6.389 8,062,922 +0.09(+1.37%)
Jul 06, 2011 6.308 6.349 6.232 6.303 7,120,938 -0.08(-1.19%)
Jul 05, 2011 6.450 6.491 6.349 6.379 6,144,855 -0.01(-0.16%)
Jul 01, 2011 6.293 6.430 6.243 6.389 7,038,822 +0.08(+1.28%)
Jun 30, 2011 6.389 6.415 6.253 6.308 8,265,233 -0.04(-0.56%)
Jun 29, 2011 6.202 6.455 6.136 6.344 16,682,479 +0.17(+2.79%)
Jun 28, 2011 6.050 6.212 6.035 6.172 9,304,317 +0.14(+2.27%)
Jun 27, 2011 5.979 6.070 5.939 6.035 7,094,810 +0.06(+0.93%)
Jun 24, 2011 6.060 6.086 5.969 5.979 6,324,835 -0.04(-0.59%)
Jun 23, 2011 6.010 6.025 5.924 6.015 10,052,487 -0.05(-0.75%)
Jun 22, 2011 6.111 6.141 6.050 6.060 8,721,868 -0.07(-1.16%)
Jun 21, 2011 6.151 6.167 6.060 6.131 8,173,048 +0.00(+0.00%)
Jun 20, 2011 6.151 6.162 6.106 6.131 7,105,804 -0.02(-0.33%)
Jun 17, 2011 6.177 6.237 6.111 6.151 8,198,654 -0.02(-0.25%)
Jun 16, 2011 6.237 6.268 6.070 6.167 10,413,565 -0.12(-1.85%)
Jun 15, 2011 6.288 6.389 6.227 6.283 9,054,257 -0.09(-1.43%)
Jun 14, 2011 6.369 6.470 6.349 6.374 11,798,386 -0.03(-0.47%)
Jun 13, 2011 6.450 6.480 6.364 6.405 6,984,195 -0.04(-0.63%)
Jun 10, 2011 6.480 6.501 6.364 6.445 10,385,119 -0.01(-0.08%)
Jun 09, 2011 6.653 6.683 6.389 6.450 23,452,388 -0.23(-3.41%)
Jun 08, 2011 6.764 6.799 6.612 6.678 9,398,230 -0.09(-1.35%)
Jun 07, 2011 6.799 6.906 6.759 6.769 8,964,525 -0.05(-0.74%)
Jun 06, 2011 6.992 6.992 6.759 6.820 9,391,645 -0.23(-3.30%)
Jun 03, 2011 7.017 7.166 7.002 7.053 8,488,702 +0.07(+0.94%)
May 24, 2011 7.017 7.068 6.911 6.987 7,436,313 +0.04(+0.58%)
May 23, 2011 6.840 6.977 6.820 6.946 6,533,440 -0.06(-0.80%)
May 20, 2011 7.073 7.093 6.941 7.002 8,026,805 -0.12(-1.64%)
May 19, 2011 7.235 7.235 7.007 7.118 6,392,105 -0.07(-0.99%)
May 18, 2011 7.215 7.306 7.139 7.189 7,659,056 +0.04(+0.50%)
May 17, 2011 6.987 7.220 6.916 7.154 10,379,460 +0.17(+2.39%)
May 16, 2011 6.982 7.194 6.964 6.987 12,010,310 -0.07(-1.00%)
May 13, 2011 7.134 7.230 6.936 7.058 11,148,823 -0.12(-1.69%)
May 12, 2011 7.063 7.291 6.997 7.179 9,886,128 +0.02(+0.21%)
May 11, 2011 7.210 7.265 7.098 7.164 10,686,387 -0.20(-2.68%)
May 10, 2011 7.336 7.374 7.285 7.361 6,395,388 +0.09(+1.25%)
May 09, 2011 7.346 7.407 7.179 7.270 6,633,826 -0.05(-0.62%)
May 06, 2011 7.382 7.458 7.255 7.316 12,778,133 +0.08(+1.12%)
May 05, 2011 7.326 7.478 7.179 7.235 13,806,413 -0.11(-1.46%)
May 04, 2011 7.520 7.520 7.318 7.342 17,783,096 -0.09(-1.16%)
May 03, 2011 7.424 7.505 7.318 7.429 15,667,478 -0.09(-1.15%)
May 02, 2011 7.491 7.515 7.477 7.515 9,472,606 -0.13(-1.76%)
Apr 29, 2011 7.606 7.746 7.592 7.649 6,958,870 +0.09(+1.14%)
Apr 28, 2011 7.501 7.592 7.419 7.563 10,384,149 -0.13(-1.69%)
Apr 27, 2011 7.698 7.726 7.429 7.693 10,899,860 -0.01(-0.19%)
Apr 26, 2011 7.645 7.707 7.573 7.707 5,419,128 +0.05(+0.69%)
Apr 25, 2011 7.645 7.674 7.549 7.654 5,589,925 +0.00(+0.00%)
Apr 21, 2011 7.698 7.726 7.563 7.654 2,847,423 +0.03(+0.44%)
Apr 20, 2011 7.674 7.698 7.563 7.621 6,206,789 +0.12(+1.67%)
Apr 19, 2011 7.433 7.573 7.433 7.496 7,724,515 +0.12(+1.56%)
Apr 18, 2011 7.385 7.409 7.265 7.381 8,199,450 -0.14(-1.85%)
Apr 15, 2011 7.539 7.544 7.376 7.520 7,163,049 +0.03(+0.38%)
Apr 14, 2011 7.582 7.625 7.385 7.491 8,066,504 -0.06(-0.76%)
Apr 13, 2011 7.798 7.822 7.491 7.549 13,025,304 -0.26(-3.38%)
Apr 12, 2011 7.899 7.904 7.717 7.813 6,499,808 -0.14(-1.75%)
Apr 11, 2011 8.048 8.082 7.870 7.952 7,148,797 -0.13(-1.60%)
Apr 08, 2011 8.231 8.231 8.043 8.082 6,755,346 -0.03(-0.36%)
Apr 07, 2011 8.178 8.245 8.062 8.110 8,260,383 -0.04(-0.53%)
Apr 06, 2011 8.322 8.322 8.130 8.154 5,694,564 -0.10(-1.16%)
Apr 05, 2011 8.269 8.351 8.235 8.250 5,359,404 -0.02(-0.23%)
Apr 04, 2011 8.144 8.302 8.106 8.269 7,920,030 +0.19(+2.32%)
Apr 01, 2011 8.086 8.139 7.993 8.082 4,990,391 +0.08(+1.02%)
Mar 31, 2011 8.005 8.072 7.971 8.000 7,377,469 +0.00(+0.06%)
Mar 30, 2011 8.010 8.010 7.986 7.995 6,117,505 +0.02(+0.24%)
Mar 29, 2011 7.918 8.062 7.856 7.976 7,858,276 +0.12(+1.53%)
Mar 28, 2011 7.813 7.923 7.789 7.856 5,976,643 +0.04(+0.55%)
Mar 25, 2011 7.808 7.885 7.760 7.813 5,501,147 +0.00(+0.06%)
Mar 24, 2011 7.818 7.861 7.717 7.808 6,406,638 +0.05(+0.68%)
Mar 23, 2011 7.635 7.798 7.587 7.755 6,546,164 +0.14(+1.83%)
Mar 22, 2011 7.611 7.654 7.510 7.616 9,440,757 +0.05(+0.63%)
Mar 21, 2011 7.635 7.659 7.544 7.568 7,926,235 +0.01(+0.19%)
Mar 18, 2011 7.515 7.630 7.448 7.553 7,064,289 +0.15(+2.08%)
Mar 17, 2011 7.529 7.606 7.371 7.400 9,344,450 -0.07(-0.96%)
Mar 16, 2011 7.861 7.885 7.371 7.472 18,598,192 -0.28(-3.65%)
Mar 15, 2011 7.669 7.779 7.659 7.755 8,382,711 -0.02(-0.31%)
Mar 14, 2011 7.712 7.789 7.582 7.779 8,418,973 +0.23(+2.99%)
Mar 11, 2011 7.486 7.654 7.472 7.553 7,839,471 -0.01(-0.13%)
Mar 10, 2011 7.664 7.688 7.515 7.563 7,738,647 -0.20(-2.60%)
Mar 09, 2011 7.750 7.870 7.621 7.765 7,519,036 +0.05(+0.68%)
Mar 08, 2011 7.726 7.798 7.520 7.712 6,107,730 -0.00(-0.06%)
Mar 07, 2011 8.010 8.072 7.698 7.717 8,811,474 -0.32(-3.95%)
Mar 04, 2011 8.024 8.058 7.870 8.034 7,662,576 +0.05(+0.66%)
Mar 03, 2011 7.832 8.005 7.818 7.981 10,189,080 +0.25(+3.23%)
Mar 02, 2011 7.659 7.837 7.659 7.731 7,196,148 +0.03(+0.44%)
Mar 01, 2011 7.827 7.842 7.669 7.698 6,438,398 -0.12(-1.48%)
Feb 28, 2011 7.822 7.933 7.760 7.813 6,527,576 +0.01(+0.12%)
Feb 25, 2011 7.938 7.947 7.765 7.803 7,265,287 -0.04(-0.49%)
Feb 24, 2011 7.818 7.846 7.717 7.842 8,839,192 +0.02(+0.25%)
Feb 23, 2011 7.832 7.909 7.698 7.822 10,476,474 -0.04(-0.55%)
Feb 22, 2011 7.851 8.139 7.803 7.866 14,505,578 -0.25(-3.13%)
Feb 18, 2011 8.067 8.130 7.995 8.120 9,361,347 +0.11(+1.38%)
Feb 17, 2011 8.082 8.106 7.998 8.010 15,601,255 -0.13(-1.65%)
Feb 16, 2011 8.019 8.221 8.005 8.144 10,643,606 +0.09(+1.07%)
Feb 15, 2011 7.880 8.067 7.851 8.058 9,233,447 +0.09(+1.15%)
Feb 14, 2011 7.947 8.086 7.928 7.966 6,785,829 +0.03(+0.42%)
Feb 11, 2011 7.875 8.024 7.803 7.933 9,277,152 -0.00(-0.06%)
Feb 10, 2011 7.952 7.990 7.827 7.938 9,647,065 -0.03(-0.36%)
Feb 09, 2011 8.178 8.221 7.880 7.966 12,255,275 -0.32(-3.88%)
Feb 08, 2011 8.327 8.370 8.264 8.288 8,512,706 +0.13(+1.65%)
Feb 07, 2011 8.110 8.235 8.086 8.154 5,496,113 -0.03(-0.35%)
Feb 04, 2011 8.211 8.298 8.014 8.183 7,397,633 -0.12(-1.45%)
Feb 03, 2011 8.269 8.351 8.082 8.303 5,990,702 +0.14(+1.71%)
Feb 02, 2011 8.269 8.365 8.130 8.163 6,830,466 -0.12(-1.45%)
Feb 01, 2011 8.307 8.466 8.279 8.283 9,024,719 +0.09(+1.11%)
Jan 31, 2011 8.115 8.202 8.014 8.192 9,716,062 +0.21(+2.65%)
Jan 28, 2011 8.192 8.197 7.827 7.981 10,314,769 -0.23(-2.75%)
Jan 27, 2011 8.389 8.461 8.192 8.207 10,014,986 -0.23(-2.68%)
Jan 26, 2011 8.456 8.552 8.363 8.432 9,406,837 +0.04(+0.52%)
Jan 25, 2011 8.403 8.403 8.262 8.389 7,203,454 -0.05(-0.57%)
Jan 24, 2011 8.274 8.485 8.274 8.437 5,666,879 +0.05(+0.57%)
Jan 21, 2011 8.480 8.504 8.327 8.389 11,581,294 -0.03(-0.34%)
Jan 20, 2011 8.288 8.442 8.115 8.418 14,224,959 +0.01(+0.17%)
Jan 19, 2011 8.538 8.547 8.327 8.403 14,518,159 -0.13(-1.57%)
Jan 18, 2011 8.610 8.706 8.528 8.538 8,966,564 -0.11(-1.28%)
Jan 14, 2011 8.519 8.668 8.499 8.648 4,573,017 +0.00(+0.06%)
Jan 13, 2011 8.749 8.802 8.605 8.644 12,538,510 -0.16(-1.80%)
Jan 12, 2011 8.648 8.840 8.634 8.802 11,142,835 +0.24(+2.80%)
Jan 11, 2011 8.466 8.586 8.466 8.562 10,315,395 +0.18(+2.18%)
Jan 10, 2011 8.375 8.427 8.317 8.379 9,281,886 -0.02(-0.29%)
Jan 07, 2011 8.432 8.475 8.288 8.403 10,708,750 +0.03(+0.34%)
Jan 06, 2011 8.346 8.480 8.262 8.375 13,137,556 -0.02(-0.23%)
Jan 05, 2011 8.279 8.461 8.216 8.394 12,590,907 +0.12(+1.39%)
Jan 04, 2011 8.221 8.280 8.110 8.279 12,720,930 +0.18(+2.19%)
Jan 03, 2011 8.043 8.159 8.038 8.101 6,684,746 +0.10(+1.20%)
Dec 31, 2010 7.885 8.043 7.837 8.005 3,701,539 +0.12(+1.52%)
Dec 30, 2010 7.822 7.923 7.808 7.885 5,778,619 +0.14(+1.86%)
Dec 29, 2010 7.717 7.794 7.688 7.741 4,840,142 +0.07(+0.94%)
Dec 28, 2010 7.707 7.746 7.587 7.669 6,106,168 -0.14(-1.78%)
Dec 27, 2010 7.803 7.822 7.726 7.808 5,198,124 -0.02(-0.25%)
Dec 23, 2010 7.683 7.837 7.669 7.827 4,527,517 +0.06(+0.74%)
Dec 22, 2010 7.722 7.774 7.686 7.770 5,315,537 -0.02(-0.25%)
Dec 21, 2010 7.808 7.928 7.779 7.789 7,109,423 +0.13(+1.69%)
Dec 20, 2010 7.731 7.784 7.654 7.659 6,761,706 -0.13(-1.66%)
Dec 17, 2010 7.827 7.875 7.746 7.789 5,149,566 -0.08(-0.98%)
Dec 16, 2010 7.856 7.870 7.760 7.866 7,217,854 +0.00(+0.00%)
Dec 15, 2010 8.062 8.082 7.813 7.866 14,937,239 -0.28(-3.42%)
Dec 14, 2010 8.159 8.226 8.076 8.144 7,341,002 +0.00(+0.00%)
Dec 13, 2010 7.957 8.240 7.923 8.144 15,702,711 +0.24(+3.10%)
Dec 10, 2010 7.789 7.909 7.741 7.899 7,719,234 +0.06(+0.73%)
Dec 09, 2010 7.890 7.914 7.741 7.842 8,866,109 -0.02(-0.24%)
Dec 08, 2010 7.894 7.952 7.741 7.861 6,342,222 -0.31(-3.76%)
Dec 07, 2010 8.173 8.202 7.933 8.167 11,690,637 +0.22(+2.77%)
Dec 06, 2010 7.921 8.019 7.890 7.947 8,602,947 +0.09(+1.10%)
Dec 03, 2010 7.726 7.870 7.717 7.861 8,733,723 +0.19(+2.44%)
Dec 02, 2010 7.597 7.822 7.597 7.674 12,095,740 +0.01(+0.19%)
Dec 01, 2010 7.674 7.731 7.606 7.659 7,500,858 +0.14(+1.84%)
Nov 30, 2010 7.501 7.612 7.462 7.520 14,346,156 -0.14(-1.81%)
Nov 29, 2010 7.606 7.683 7.525 7.659 9,548,007 -0.06(-0.81%)
Nov 26, 2010 7.693 7.794 7.674 7.722 4,833,443 -0.15(-1.89%)
Nov 24, 2010 7.794 7.870 7.870 7.870 9,559,744 +0.12(+1.49%)
Nov 23, 2010 7.818 7.846 7.669 7.755 9,849,405 -0.25(-3.18%)
Nov 22, 2010 7.995 8.062 7.880 8.010 8,716,267 -0.12(-1.48%)
Nov 19, 2010 8.091 8.173 8.012 8.130 6,619,012 -0.01(-0.12%)
Nov 18, 2010 8.115 8.192 8.082 8.139 7,210,363 +0.16(+1.99%)
Nov 17, 2010 7.952 8.053 7.914 7.981 12,681,656 +0.03(+0.36%)
Nov 16, 2010 8.000 8.053 7.846 7.952 12,013,311 -0.30(-3.61%)
Nov 15, 2010 8.207 8.327 8.125 8.250 5,152,426 +0.02(+0.23%)
Nov 12, 2010 8.211 8.317 8.115 8.231 9,090,838 -0.10(-1.15%)
Nov 11, 2010 8.351 8.399 8.255 8.327 7,199,193 -0.13(-1.53%)
Nov 10, 2010 8.408 8.495 8.240 8.456 10,028,783 +0.05(+0.57%)
Nov 09, 2010 8.600 8.610 8.351 8.408 9,848,129 -0.14(-1.63%)
Nov 08, 2010 8.557 8.658 8.485 8.547 11,620,501 -0.09(-1.00%)
Nov 05, 2010 8.711 8.752 8.557 8.634 9,273,183 -0.11(-1.26%)
Nov 04, 2010 8.571 8.759 8.557 8.744 11,343,691 +0.34(+4.06%)
Nov 03, 2010 8.279 8.408 8.197 8.403 13,460,182 +0.07(+0.86%)
Nov 02, 2010 8.240 8.382 8.197 8.331 10,140,616 +0.21(+2.54%)
Nov 01, 2010 8.096 8.202 8.072 8.125 9,750,743 +0.02(+0.24%)
Oct 29, 2010 8.149 8.149 7.981 8.106 8,137,135 -0.00(-0.06%)
Oct 28, 2010 8.062 8.149 7.966 8.110 11,466,091 +0.24(+2.99%)
Oct 27, 2010 8.062 8.062 7.818 7.875 14,357,318 -0.30(-3.70%)
Oct 25, 2010 8.192 8.264 8.115 8.178 8,346,173 +0.06(+0.77%)
Oct 22, 2010 8.207 8.317 8.053 8.115 11,226,699 +0.10(+1.20%)
Oct 21, 2010 8.130 8.173 7.842 8.019 10,673,279 -0.05(-0.65%)
Oct 20, 2010 8.062 8.173 8.000 8.072 11,625,216 -0.11(-1.29%)
Oct 19, 2010 8.216 8.307 8.115 8.178 8,422,043 -0.31(-3.62%)
Oct 18, 2010 8.399 8.523 8.360 8.485 5,199,305 +0.04(+0.45%)
Oct 15, 2010 8.485 8.485 8.317 8.447 7,131,183 -0.00(-0.06%)
Oct 14, 2010 8.461 8.495 8.355 8.451 6,594,715 -0.06(-0.68%)
Oct 13, 2010 8.456 8.634 8.456 8.509 7,755,567 +0.12(+1.43%)
Oct 12, 2010 8.389 8.418 8.240 8.389 6,286,967 -0.08(-0.91%)
Oct 11, 2010 8.509 8.581 8.432 8.466 5,207,872 +0.05(+0.57%)
Oct 08, 2010 8.418 8.461 8.245 8.418 8,400,256 +0.21(+2.57%)
Oct 07, 2010 8.375 8.384 8.125 8.207 7,564,289 -0.13(-1.56%)
Oct 06, 2010 8.336 8.468 8.259 8.336 9,004,790 -0.07(-0.86%)
Oct 05, 2010 8.389 8.504 8.370 8.408 10,760 -0.05(-0.62%)
Oct 04, 2010 8.509 8.567 8.375 8.461 8,064,686 -0.07(-0.79%)
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.