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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2008 8.255 8.412 8.096 8.310 9,397,142 +0.04(+0.50%)
Mar 28, 2008 8.299 8.440 8.223 8.269 7,990,183 -0.01(-0.17%)
Mar 27, 2008 8.433 8.525 8.234 8.283 11,636,608 -0.08(-0.91%)
Mar 26, 2008 8.303 8.400 8.103 8.359 12,930,614 -0.01(-0.11%)
Mar 25, 2008 8.368 8.407 8.223 8.368 13,678,997 +0.15(+1.80%)
Mar 24, 2008 8.299 8.516 8.133 8.220 15,973,112 +0.01(+0.17%)
Mar 21, 2008 8.243 8.287 7.784 8.206 22,053,246 +0.00(+0.00%)
Mar 20, 2008 8.243 8.287 7.784 8.206 22,053,246 -0.25(-2.98%)
Mar 19, 2008 9.216 9.236 8.458 8.458 16,952,742 -0.74(-8.03%)
Mar 18, 2008 9.008 9.239 8.816 9.197 15,003,140 +0.51(+5.93%)
Mar 17, 2008 8.659 8.938 8.451 8.682 17,547,844 -0.35(-3.89%)
Mar 14, 2008 9.132 9.132 8.756 9.033 16,683,307 +0.12(+1.29%)
Mar 13, 2008 8.491 8.982 8.403 8.918 19,377,308 +0.27(+3.18%)
Mar 12, 2008 8.668 8.915 8.571 8.643 13,279,748 +0.06(+0.70%)
Mar 11, 2008 8.571 8.668 8.269 8.583 20,231,026 +0.27(+3.22%)
Mar 10, 2008 8.654 8.680 8.220 8.315 20,140,796 -0.33(-3.82%)
Mar 07, 2008 8.668 8.925 8.620 8.645 15,561,304 -0.13(-1.45%)
Mar 06, 2008 9.038 9.038 8.724 8.772 18,082,652 -0.22(-2.44%)
Mar 05, 2008 8.950 9.179 8.858 8.992 21,373,196 +0.10(+1.17%)
Mar 04, 2008 9.049 9.153 8.664 8.888 19,818,262 -0.07(-0.80%)
Mar 03, 2008 8.712 9.008 8.696 8.959 19,427,474 +0.33(+3.77%)
Feb 29, 2008 8.805 8.841 8.497 8.634 17,027,062 -0.20(-2.30%)
Feb 28, 2008 8.551 8.968 8.551 8.837 23,383,186 +0.20(+2.27%)
Feb 27, 2008 8.615 8.851 8.532 8.641 27,223,130 -0.01(-0.13%)
Feb 26, 2008 8.682 8.791 8.560 8.652 28,452,604 -0.21(-2.40%)
Feb 25, 2008 8.835 8.878 8.659 8.865 26,491,988 -0.35(-3.83%)
Feb 22, 2008 9.264 9.264 8.883 9.218 24,418,886 -0.21(-2.20%)
Feb 21, 2008 9.476 9.694 9.386 9.426 27,528,126 +0.25(+2.77%)
Feb 20, 2008 8.678 9.209 8.576 9.172 17,501,314 +0.33(+3.79%)
Feb 19, 2008 8.666 9.038 8.548 8.837 27,044,570 +0.68(+8.32%)
Feb 18, 2008 7.980 8.170 7.913 8.158 0 +0.00(+0.00%)
Feb 15, 2008 7.980 8.170 7.913 8.158 10,648,356 +0.17(+2.11%)
Feb 14, 2008 8.075 8.218 7.888 7.989 14,487,178 -0.05(-0.66%)
Feb 13, 2008 7.809 8.079 7.696 8.043 12,992,266 +0.32(+4.19%)
Feb 12, 2008 7.798 8.015 7.590 7.719 14,245,212 +0.12(+1.58%)
Feb 11, 2008 7.500 7.629 7.373 7.599 10,447,372 +0.21(+2.80%)
Feb 08, 2008 7.243 7.466 7.235 7.392 102,321,000 -0.01(-0.16%)
Feb 07, 2008 7.094 7.480 7.062 7.404 21,072,636 +0.08(+1.05%)
Feb 06, 2008 7.148 7.672 7.148 7.327 20,322,430 +0.11(+1.48%)
Feb 05, 2008 7.542 7.542 7.219 7.220 15,222,997 -0.40(-5.23%)
Feb 04, 2008 7.895 7.895 7.598 7.618 10,288,343 -0.13(-1.71%)
Feb 01, 2008 7.546 7.775 7.546 7.751 24,672,320 +0.31(+4.21%)
Jan 31, 2008 6.912 7.480 6.889 7.438 21,114,524 +0.29(+4.04%)
Jan 30, 2008 6.931 7.374 6.876 7.149 23,950,658 +0.14(+2.04%)
Jan 29, 2008 7.034 7.094 6.851 7.006 16,234,112 +0.10(+1.52%)
Jan 28, 2008 6.389 6.923 6.371 6.901 18,570,322 +0.34(+5.25%)
Jan 25, 2008 6.696 6.753 6.485 6.557 13,558,144 +0.00(+0.00%)
Jan 24, 2008 6.332 6.633 6.290 6.557 23,594,466 +0.45(+7.31%)
Jan 23, 2008 5.914 6.196 5.616 6.111 27,079,988 -0.03(-0.43%)
Jan 22, 2008 5.743 6.209 5.674 6.137 30,703,186 +0.00(+0.08%)
Jan 21, 2008 6.075 6.195 5.872 6.132 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.195 5.872 6.132 20,289,912 +0.24(+4.01%)
Jan 17, 2008 6.232 6.331 5.821 5.896 24,693,576 -0.18(-3.03%)
Jan 16, 2008 6.520 6.601 6.034 6.080 29,702,480 -0.52(-7.88%)
Jan 15, 2008 6.809 6.828 6.568 6.600 14,434,218 -0.21(-3.15%)
Jan 14, 2008 6.707 6.885 6.707 6.815 11,416,335 +0.13(+1.88%)
Jan 11, 2008 6.776 6.776 6.545 6.689 12,746,030 -0.10(-1.54%)
Jan 10, 2008 6.437 6.850 6.390 6.794 17,170,040 +0.18(+2.76%)
Jan 09, 2008 6.474 6.615 6.335 6.612 17,467,976 +0.15(+2.38%)
Jan 08, 2008 6.632 6.713 6.435 6.458 15,535,666 -0.03(-0.44%)
Jan 07, 2008 6.667 6.693 6.358 6.486 21,789,530 -0.18(-2.65%)
Jan 04, 2008 6.874 6.880 6.626 6.662 22,212,192 -0.28(-4.09%)
Jan 03, 2008 6.872 7.013 6.830 6.947 11,503,305 +0.13(+1.87%)
Jan 02, 2008 6.916 6.944 6.718 6.819 12,818,968 -0.08(-1.09%)
Jan 01, 2008 6.903 6.954 6.804 6.894 0 +0.00(+0.00%)
Dec 31, 2007 6.903 6.954 6.804 6.894 9,166,952 -0.01(-0.11%)
Dec 28, 2007 6.863 6.936 6.773 6.902 14,581,029 -0.01(-0.11%)
Dec 27, 2007 6.773 6.964 6.735 6.910 14,553,447 -0.02(-0.29%)
Dec 26, 2007 6.875 6.936 6.800 6.930 10,335,362 -0.13(-1.81%)
Dec 24, 2007 6.906 7.090 6.820 7.057 6,206,689 +0.29(+4.22%)
Dec 21, 2007 6.577 6.855 6.572 6.772 21,112,600 +0.22(+3.41%)
Dec 20, 2007 6.484 6.592 6.389 6.549 24,028,144 -0.02(-0.37%)
Dec 19, 2007 6.329 6.619 6.291 6.573 36,597,324 +0.38(+6.22%)
Dec 18, 2007 6.090 6.208 5.863 6.188 19,161,556 +0.25(+4.13%)
Dec 17, 2007 6.075 6.118 5.864 5.943 18,107,892 -0.30(-4.75%)
Dec 14, 2007 6.258 6.325 6.098 6.239 16,703,232 -0.28(-4.30%)
Dec 13, 2007 6.403 6.540 6.224 6.519 14,413,222 -0.04(-0.68%)
Dec 12, 2007 6.689 6.719 6.469 6.564 19,510,576 +0.09(+1.37%)
Dec 11, 2007 6.759 6.819 6.408 6.475 14,503,258 -0.22(-3.27%)
Dec 10, 2007 6.619 6.800 6.596 6.694 12,191,616 +0.14(+2.09%)
Dec 07, 2007 6.549 6.627 6.488 6.557 10,875,927 +0.03(+0.39%)
Dec 06, 2007 6.348 6.542 6.337 6.532 13,508,838 +0.18(+2.87%)
Dec 05, 2007 6.152 6.368 6.143 6.349 23,834,898 +0.48(+8.10%)
Dec 04, 2007 5.767 5.934 5.723 5.874 7,896,631 -0.07(-1.14%)
Dec 03, 2007 5.881 5.942 5.819 5.941 9,484,558 +0.02(+0.36%)
Nov 30, 2007 5.888 5.964 5.837 5.920 14,847,030 +0.09(+1.56%)
Nov 29, 2007 5.737 5.924 5.674 5.829 15,556,908 +0.05(+0.79%)
Nov 28, 2007 5.592 5.850 5.592 5.783 22,582,182 +0.40(+7.34%)
Nov 27, 2007 5.219 5.409 5.145 5.388 14,287,757 +0.12(+2.26%)
Nov 26, 2007 5.473 5.552 5.172 5.269 15,620,245 -0.26(-4.64%)
Nov 23, 2007 5.591 5.602 5.465 5.525 5,686,185 +0.06(+1.17%)
Nov 21, 2007 5.487 5.619 5.301 5.461 20,882,288 -0.31(-5.34%)
Nov 20, 2007 5.743 5.937 5.662 5.769 13,300,587 +0.14(+2.46%)
Nov 19, 2007 5.787 5.819 5.562 5.630 9,259,521 -0.18(-3.10%)
Nov 16, 2007 5.735 5.864 5.679 5.810 11,445,243 +0.18(+3.24%)
Nov 15, 2007 5.513 5.741 5.499 5.628 14,991,139 +0.01(+0.16%)
Nov 14, 2007 5.786 5.786 5.576 5.619 11,443,164 +0.08(+1.40%)
Nov 13, 2007 5.436 5.575 5.374 5.541 12,892,192 +0.26(+4.94%)
Nov 12, 2007 5.621 5.634 5.142 5.280 19,829,066 -0.35(-6.25%)
Nov 09, 2007 5.584 5.792 5.486 5.632 17,824,338 -0.15(-2.62%)
Nov 08, 2007 5.941 5.971 5.612 5.783 19,075,820 +0.06(+1.04%)
Nov 07, 2007 5.911 6.000 5.710 5.724 12,592,190 -0.25(-4.16%)
Nov 06, 2007 5.880 5.984 5.787 5.973 10,609,016 +0.10(+1.74%)
Nov 05, 2007 5.753 5.924 5.732 5.870 13,873,294 -0.18(-3.01%)
Nov 02, 2007 6.004 6.113 5.860 6.053 7,451,000 +0.13(+2.16%)
Nov 01, 2007 5.988 6.020 5.884 5.925 17,070,390 -0.22(-3.65%)
Oct 31, 2007 6.023 6.208 5.991 6.150 13,246,800 +0.16(+2.63%)
Oct 30, 2007 6.042 6.104 5.953 5.992 14,935,780 -0.07(-1.18%)
Oct 29, 2007 6.161 6.166 6.010 6.064 13,264,989 -0.07(-1.09%)
Oct 26, 2007 6.019 6.134 5.914 6.131 12,462,074 +0.14(+2.42%)
Oct 25, 2007 6.037 6.044 5.834 5.986 12,529,633 -0.02(-0.27%)
Oct 24, 2007 6.112 6.113 5.854 6.002 16,768,972 -0.15(-2.45%)
Oct 23, 2007 6.111 6.164 6.008 6.153 12,425,696 +0.20(+3.35%)
Oct 22, 2007 5.644 5.974 5.644 5.954 15,089,087 +0.09(+1.52%)
Oct 19, 2007 6.166 6.180 5.845 5.864 12,354,239 -0.30(-4.93%)
Oct 18, 2007 5.862 6.195 5.851 6.168 14,225,109 +0.21(+3.57%)
Oct 17, 2007 5.877 5.965 5.755 5.956 16,896,296 +0.21(+3.59%)
Oct 16, 2007 5.723 5.773 5.622 5.750 11,744,907 -0.10(-1.68%)
Oct 15, 2007 5.984 6.008 5.716 5.848 10,864,039 -0.11(-1.77%)
Oct 12, 2007 5.783 6.002 5.732 5.954 8,047,340 +0.14(+2.37%)
Oct 11, 2007 5.975 6.117 5.688 5.816 19,038,702 -0.11(-1.92%)
Oct 10, 2007 5.912 5.964 5.874 5.930 10,449,589 -0.00(-0.06%)
Oct 09, 2007 5.821 5.939 5.777 5.934 14,171,841 +0.17(+2.91%)
Oct 08, 2007 5.773 5.820 5.693 5.766 11,789,080 -0.03(-0.57%)
Oct 05, 2007 5.566 5.833 5.546 5.799 15,625,663 +0.37(+6.83%)
Oct 04, 2007 5.386 5.452 5.242 5.428 14,531,724 +0.10(+1.85%)
Oct 03, 2007 5.618 5.618 5.312 5.329 18,439,764 -0.28(-4.96%)
Oct 02, 2007 5.738 5.757 5.515 5.607 21,065,478 -0.13(-2.28%)
Oct 01, 2007 5.469 5.819 5.469 5.738 15,100,780 +0.31(+5.71%)
Sep 28, 2007 5.478 5.478 5.334 5.428 14,749,992 -0.03(-0.56%)
Sep 27, 2007 5.354 5.476 5.324 5.459 18,333,228 +0.19(+3.61%)
Sep 26, 2007 5.268 5.284 5.202 5.269 12,715,421 +0.09(+1.69%)
Sep 25, 2007 5.001 5.193 4.975 5.181 15,221,607 +0.15(+2.98%)
Sep 24, 2007 4.936 5.042 4.925 5.031 13,055,815 +0.15(+3.01%)
Sep 21, 2007 4.888 4.954 4.858 4.884 9,753,210 +0.08(+1.63%)
Sep 20, 2007 4.942 4.970 4.745 4.805 15,342,434 -0.14(-2.76%)
Sep 19, 2007 4.962 4.977 4.851 4.941 23,732,766 +0.09(+1.79%)
Sep 18, 2007 4.617 4.860 4.554 4.854 24,727,966 +0.32(+7.08%)
Sep 17, 2007 4.561 4.614 4.496 4.534 6,859,857 -0.07(-1.44%)
Sep 14, 2007 4.601 4.695 4.537 4.600 16,949,564 +0.01(+0.29%)
Sep 13, 2007 4.664 4.699 4.570 4.587 13,785,974 -0.03(-0.63%)
Sep 12, 2007 4.651 4.737 4.606 4.616 15,556,805 -0.02(-0.35%)
Sep 11, 2007 4.520 4.683 4.520 4.632 18,650,236 +0.17(+3.85%)
Sep 10, 2007 4.454 4.477 4.333 4.460 15,120,268 +0.06(+1.45%)
Sep 07, 2007 4.387 4.500 4.347 4.396 12,099,593 -0.16(-3.50%)
Sep 06, 2007 4.577 4.601 4.504 4.556 16,666,334 +0.08(+1.70%)
Sep 05, 2007 4.380 4.491 4.372 4.480 16,611,767 +0.01(+0.26%)
Sep 04, 2007 4.380 4.535 4.379 4.468 15,702,317 +0.13(+2.91%)
Aug 31, 2007 4.347 4.383 4.295 4.342 18,317,638 +0.11(+2.66%)
Aug 30, 2007 4.096 4.307 4.085 4.229 18,910,080 +0.04(+1.01%)
Aug 29, 2007 4.041 4.229 4.024 4.187 20,357,406 +0.25(+6.23%)
Aug 28, 2007 4.110 4.110 3.929 3.942 15,975,152 -0.22(-5.24%)
Aug 27, 2007 4.161 4.247 4.054 4.159 14,839,638 -0.02(-0.57%)
Aug 24, 2007 3.956 4.239 3.925 4.183 27,679,782 +0.20(+5.02%)
Aug 23, 2007 4.016 4.022 3.863 3.983 18,203,306 +0.10(+2.45%)
Aug 22, 2007 3.764 3.915 3.749 3.888 17,738,188 +0.23(+6.34%)
Aug 21, 2007 3.578 3.724 3.554 3.656 10,278,093 +0.05(+1.52%)
Aug 20, 2007 3.671 3.694 3.471 3.601 17,435,250 +0.02(+0.54%)
Aug 17, 2007 3.728 3.766 3.384 3.582 37,556,652 +0.24(+7.31%)
Aug 16, 2007 3.370 3.557 3.150 3.338 63,939,544 -0.32(-8.69%)
Aug 15, 2007 3.810 3.989 3.653 3.656 24,624,080 -0.27(-6.95%)
Aug 14, 2007 4.072 4.093 3.899 3.929 26,238,902 -0.15(-3.73%)
Aug 13, 2007 4.233 4.237 4.066 4.082 14,274,479 -0.05(-1.32%)
Aug 10, 2007 4.067 4.162 4.013 4.136 23,534,766 -0.10(-2.34%)
Aug 09, 2007 4.206 4.336 4.168 4.236 18,382,598 -0.12(-2.86%)
Aug 08, 2007 4.379 4.498 4.296 4.360 19,169,922 +0.11(+2.65%)
Aug 07, 2007 4.140 4.296 4.079 4.248 16,661,138 +0.06(+1.55%)
Aug 06, 2007 4.203 4.205 4.005 4.183 22,981,820 -0.04(-0.86%)
Aug 03, 2007 4.246 4.429 4.205 4.219 12,320,459 -0.21(-4.73%)
Aug 02, 2007 4.509 4.525 4.394 4.429 13,053,217 -0.02(-0.52%)
Aug 01, 2007 4.369 4.464 4.323 4.452 18,232,344 +0.01(+0.31%)
Jul 31, 2007 4.522 4.550 4.429 4.438 18,759,786 -0.00(-0.09%)
Jul 30, 2007 4.290 4.523 4.236 4.442 18,057,092 +0.20(+4.66%)
Jul 27, 2007 4.336 4.364 4.164 4.244 23,275,442 -0.01(-0.20%)
Jul 26, 2007 4.313 4.360 4.064 4.253 29,912,732 -0.24(-5.35%)
Jul 25, 2007 4.430 4.560 4.351 4.493 22,778,506 +0.10(+2.21%)
Jul 24, 2007 4.445 4.618 4.301 4.396 19,806,538 -0.11(-2.44%)
Jul 23, 2007 4.437 4.506 4.421 4.506 15,024,126 +0.17(+3.94%)
Jul 20, 2007 4.338 4.356 4.258 4.335 15,072,197 -0.01(-0.18%)
Jul 19, 2007 4.357 4.396 4.333 4.343 9,421,910 -0.00(-0.02%)
Jul 18, 2007 4.286 4.343 4.260 4.343 13,622,273 +0.03(+0.77%)
Jul 17, 2007 4.363 4.386 4.310 4.310 12,459,475 -0.01(-0.16%)
Jul 16, 2007 4.410 4.426 4.285 4.317 13,422,194 -0.10(-2.35%)
Jul 13, 2007 4.372 4.498 4.366 4.421 11,044,630 +0.03(+0.77%)
Jul 12, 2007 4.179 4.410 4.179 4.387 21,683,904 +0.26(+6.24%)
Jul 11, 2007 4.052 4.170 4.045 4.129 10,476,873 +0.10(+2.54%)
Jul 10, 2007 4.029 4.059 4.004 4.027 9,351,752 -0.08(-1.84%)
Jul 09, 2007 4.114 4.142 4.070 4.102 6,192,060 +0.03(+0.83%)
Jul 06, 2007 4.086 4.116 4.026 4.069 12,503,648 -0.01(-0.13%)
Jul 05, 2007 4.059 4.074 3.997 4.074 9,946,793 +0.01(+0.27%)
Jul 03, 2007 4.109 4.126 4.035 4.063 5,772,414 -0.01(-0.15%)
Jul 02, 2007 4.018 4.079 3.995 4.069 9,304,980 +0.09(+2.22%)
Jun 29, 2007 4.014 4.017 3.928 3.981 8,999,665 +0.02(+0.47%)
Jun 28, 2007 3.985 4.039 3.959 3.962 11,718,922 -0.00(-0.08%)
Jun 27, 2007 3.925 3.965 3.854 3.965 13,123,374 +0.05(+1.22%)
Jun 26, 2007 3.964 4.010 3.897 3.918 12,241,207 -0.02(-0.45%)
Jun 25, 2007 3.953 4.045 3.873 3.935 12,779,082 -0.06(-1.60%)
Jun 22, 2007 4.057 4.069 3.955 3.999 11,449,985 -0.11(-2.75%)
Jun 21, 2007 4.022 4.112 3.973 4.112 17,044,406 +0.10(+2.38%)
Jun 20, 2007 4.132 4.155 3.992 4.017 16,092,081 -0.09(-2.16%)
Jun 19, 2007 4.089 4.118 4.042 4.106 11,670,851 +0.02(+0.40%)
Jun 18, 2007 4.130 4.135 4.042 4.089 11,121,283 +0.00(+0.04%)
Jun 15, 2007 4.118 4.135 4.070 4.088 10,909,511 +0.06(+1.51%)
Jun 14, 2007 4.036 4.091 4.021 4.027 11,062,819 +0.04(+0.91%)
Jun 13, 2007 3.895 4.002 3.868 3.991 14,374,519 +0.14(+3.51%)
Jun 12, 2007 3.969 3.971 3.845 3.855 15,225,505 -0.13(-3.34%)
Jun 11, 2007 3.949 4.026 3.888 3.989 11,174,161 +0.04(+0.99%)
Jun 08, 2007 3.818 3.982 3.825 3.949 16,307,231 +0.15(+3.87%)
Jun 07, 2007 3.933 3.981 3.773 3.802 19,403,262 -0.14(-3.61%)
Jun 06, 2007 4.004 4.025 3.894 3.945 17,454,958 -0.13(-3.12%)
Jun 05, 2007 4.122 4.152 4.041 4.072 17,147,564 -0.12(-2.76%)
Jun 04, 2007 4.139 4.212 4.118 4.187 11,047,540 -0.05(-1.13%)
Jun 01, 2007 4.098 4.235 4.116 4.235 13,097,650 +0.14(+3.32%)
May 31, 2007 4.199 4.168 4.069 4.099 16,740,922 +0.01(+0.28%)
May 30, 2007 3.853 4.102 3.863 4.087 11,943,687 +0.10(+2.45%)
May 29, 2007 4.004 4.039 3.933 3.989 13,993,524 +0.06(+1.57%)
May 25, 2007 3.815 3.941 3.802 3.928 14,615,653 +0.18(+4.68%)
May 24, 2007 3.829 3.897 3.724 3.752 28,657,832 -0.12(-3.14%)
May 23, 2007 3.964 3.983 3.842 3.874 20,702,386 -0.10(-2.56%)
May 22, 2007 4.089 4.062 3.949 3.975 12,865,350 -0.08(-2.09%)
May 21, 2007 4.086 4.118 4.041 4.060 16,464,047 +0.02(+0.51%)
May 18, 2007 3.962 4.064 3.969 4.039 11,771,411 +0.05(+1.23%)
May 17, 2007 3.873 4.006 3.866 3.990 11,346,048 +0.06(+1.47%)
May 16, 2007 3.858 3.941 3.818 3.932 14,567,842 +0.11(+2.94%)
May 15, 2007 3.802 3.885 3.782 3.820 15,296,702 +0.02(+0.57%)
May 14, 2007 3.841 3.864 3.760 3.798 11,063,338 -0.04(-1.12%)
May 11, 2007 3.774 3.886 3.768 3.842 28,531,808 +0.06(+1.55%)
May 10, 2007 3.770 3.805 3.698 3.783 28,714,296 -0.01(-0.30%)
May 09, 2007 3.490 3.833 3.505 3.795 25,611,172 +0.22(+6.16%)
May 08, 2007 3.544 3.590 3.487 3.574 10,820,125 +0.04(+1.13%)
May 07, 2007 3.494 3.544 3.484 3.534 9,880,000 +0.06(+1.84%)
May 04, 2007 3.362 3.515 3.350 3.471 24,822,808 +0.12(+3.49%)
May 03, 2007 3.354 3.385 3.328 3.354 10,050,730 +0.00(+0.02%)
May 02, 2007 3.295 3.372 3.267 3.353 11,342,150 +0.05(+1.40%)
May 01, 2007 3.314 3.360 3.266 3.307 6,416,045 -0.00(-0.12%)
Apr 30, 2007 3.364 3.394 3.301 3.310 6,779,825 -0.04(-1.08%)
Apr 27, 2007 3.293 3.347 3.287 3.347 12,274,987 -0.01(-0.37%)
Apr 26, 2007 3.407 3.407 3.337 3.359 8,391,632 -0.05(-1.49%)
Apr 25, 2007 3.443 3.446 3.370 3.410 11,774,399 +0.02(+0.64%)
Apr 24, 2007 3.391 3.401 3.317 3.388 11,564,056 +0.00(+0.14%)
Apr 23, 2007 3.355 3.442 3.339 3.384 10,289,786 +0.02(+0.69%)
Apr 20, 2007 3.411 3.411 3.346 3.360 7,782,300 +0.02(+0.60%)
Apr 19, 2007 3.294 3.382 3.288 3.340 12,158,057 -0.01(-0.39%)
Apr 18, 2007 3.294 3.386 3.293 3.354 11,010,850 +0.02(+0.74%)
Apr 17, 2007 3.411 3.419 3.320 3.329 9,993,564 -0.08(-2.28%)
Apr 16, 2007 3.421 3.428 3.377 3.407 7,614,701 -0.00(-0.09%)
Apr 13, 2007 3.356 3.410 3.329 3.410 8,043,442 +0.08(+2.38%)
Apr 12, 2007 3.260 3.333 3.240 3.330 12,002,502 +0.05(+1.43%)
Apr 11, 2007 3.384 3.390 3.249 3.284 14,800,661 -0.11(-3.13%)
Apr 10, 2007 3.377 3.400 3.364 3.390 6,822,180 -0.00(-0.02%)
Apr 09, 2007 3.378 3.402 3.368 3.391 9,801,281 +0.03(+0.80%)
Apr 05, 2007 3.323 3.383 3.310 3.364 4,951,309 +0.01(+0.21%)
Apr 04, 2007 3.281 3.372 3.252 3.357 8,190,253 +0.01(+0.28%)
Apr 03, 2007 3.360 3.409 3.339 3.347 12,096,994 -0.00(-0.02%)
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.