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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2013 1.691 1.696 1.613 1.634 18,203,630 -0.08(-4.55%)
May 30, 2013 1.717 1.738 1.686 1.712 5,412,673 +0.01(+0.30%)
May 29, 2013 1.743 1.753 1.686 1.706 15,494,896 -0.07(-3.80%)
May 28, 2013 1.800 1.810 1.764 1.774 12,657,531 -0.03(-1.44%)
May 24, 2013 1.774 1.818 1.758 1.800 12,891,505 +0.01(+0.29%)
May 23, 2013 1.753 1.805 1.743 1.795 8,789,800 +0.00(+0.00%)
May 22, 2013 1.821 1.898 1.774 1.795 14,370,843 -0.01(-0.29%)
May 21, 2013 1.764 1.831 1.753 1.800 10,693,874 +0.05(+2.66%)
May 20, 2013 1.722 1.779 1.704 1.753 13,295,305 +0.04(+2.11%)
May 17, 2013 1.732 1.764 1.712 1.717 7,184,424 -0.02(-0.90%)
May 16, 2013 1.722 1.774 1.686 1.732 11,404,861 -0.03(-1.76%)
May 15, 2013 1.779 1.821 1.732 1.764 11,040,046 -0.09(-4.76%)
May 13, 2013 1.880 1.888 1.844 1.852 10,357,900 -0.04(-2.19%)
May 10, 2013 1.945 1.955 1.883 1.893 11,793,515 -0.08(-3.95%)
May 09, 2013 1.997 2.023 1.940 1.971 12,152,235 -0.03(-1.30%)
May 08, 2013 2.018 2.023 1.976 1.997 11,923,008 -0.01(-0.26%)
May 07, 2013 1.961 2.049 1.961 2.002 8,448,398 +0.01(+0.52%)
May 06, 2013 2.002 2.007 1.971 1.992 8,073,272 -0.03(-1.29%)
May 03, 2013 2.044 2.033 1.992 2.018 9,351,105 +0.00(+0.00%)
May 02, 2013 2.049 2.054 1.992 2.018 7,242,241 -0.04(-2.02%)
May 01, 2013 2.054 2.075 2.028 2.059 6,722,422 -0.02(-0.75%)
Apr 30, 2013 2.012 2.075 1.981 2.075 11,223,326 +0.04(+1.78%)
Apr 29, 2013 2.028 2.064 1.989 2.038 9,073,382 +0.02(+1.03%)
Apr 26, 2013 2.044 2.049 2.005 2.018 7,877,663 -0.03(-1.52%)
Apr 25, 2013 2.002 2.085 1.997 2.049 16,780,566 -0.04(-1.74%)
Apr 24, 2013 2.054 2.085 2.038 2.085 8,088,733 +0.05(+2.29%)
Apr 23, 2013 2.012 2.064 1.992 2.038 9,399,847 +0.03(+1.55%)
Apr 22, 2013 2.002 2.023 1.950 2.007 7,654,793 -0.03(-1.28%)
Apr 19, 2013 2.044 2.054 1.981 2.033 7,745,790 +0.02(+1.03%)
Apr 18, 2013 1.997 2.044 1.966 2.012 9,802,699 +0.03(+1.57%)
Apr 17, 2013 1.992 2.002 1.955 1.981 11,601,700 -0.03(-1.29%)
Apr 16, 2013 1.992 2.041 1.961 2.007 18,894,806 -0.04(-1.78%)
Apr 15, 2013 2.080 2.085 2.023 2.044 11,027,233 -0.11(-5.06%)
Apr 12, 2013 2.137 2.194 2.106 2.153 11,547,711 +0.00(+0.00%)
Apr 11, 2013 2.194 2.199 2.127 2.153 11,412,896 -0.05(-2.35%)
Apr 10, 2013 2.246 2.272 2.189 2.204 11,615,253 -0.05(-2.26%)
Apr 09, 2013 2.255 2.322 2.227 2.255 12,218,566 +0.03(+1.39%)
Apr 08, 2013 2.219 2.230 2.173 2.224 9,022,331 -0.04(-1.81%)
Apr 05, 2013 2.183 2.276 2.158 2.266 13,864,892 -0.01(-0.45%)
Apr 04, 2013 2.296 2.325 2.260 2.276 8,866,671 -0.03(-1.34%)
Apr 03, 2013 2.312 2.332 2.276 2.307 10,882,066 -0.02(-0.88%)
Apr 02, 2013 2.476 2.476 2.312 2.327 23,942,878 -0.05(-2.16%)
Apr 01, 2013 2.337 2.466 2.337 2.379 13,867,351 +0.08(+3.35%)
Mar 28, 2013 2.322 2.322 2.271 2.301 10,161,172 -0.02(-0.88%)
Mar 27, 2013 2.286 2.345 2.240 2.322 12,420,669 +0.01(+0.22%)
Mar 26, 2013 2.337 2.363 2.296 2.317 14,882,303 +0.01(+0.45%)
Mar 25, 2013 2.353 2.368 2.291 2.307 11,031,723 -0.04(-1.54%)
Mar 22, 2013 2.337 2.384 2.327 2.343 10,765,562 -0.01(-0.22%)
Mar 21, 2013 2.373 2.376 2.322 2.348 16,974,612 -0.08(-3.38%)
Mar 20, 2013 2.394 2.440 2.384 2.430 10,030,342 +0.02(+0.85%)
Mar 19, 2013 2.504 2.507 2.379 2.409 16,870,348 -0.11(-4.48%)
Mar 18, 2013 2.512 2.558 2.497 2.522 6,961,367 -0.02(-0.81%)
Mar 15, 2013 2.656 2.666 2.528 2.543 14,490,562 -0.08(-3.13%)
Mar 14, 2013 2.646 2.661 2.574 2.625 7,924,568 -0.03(-0.97%)
Mar 13, 2013 2.733 2.738 2.620 2.651 15,230,100 -0.08(-2.82%)
Mar 12, 2013 2.743 2.779 2.705 2.728 14,927,479 +0.03(+0.95%)
Mar 11, 2013 2.743 2.754 2.702 2.702 9,073,465 -0.09(-3.31%)
Mar 08, 2013 2.743 2.805 2.723 2.795 7,630,920 +0.05(+1.87%)
Mar 07, 2013 2.815 2.831 2.743 2.743 14,945,794 +0.02(+0.57%)
Mar 06, 2013 2.625 2.759 2.612 2.728 13,225,499 +0.18(+7.06%)
Mar 05, 2013 2.579 2.615 2.543 2.548 10,670,857 +0.02(+0.81%)
Mar 04, 2013 2.476 2.538 2.463 2.528 7,738,974 -0.02(-0.61%)
Mar 01, 2013 2.538 2.558 2.502 2.543 11,411,146 -0.06(-2.17%)
Feb 28, 2013 2.599 2.651 2.569 2.599 10,496,369 +0.02(+0.80%)
Feb 27, 2013 2.574 2.605 2.530 2.579 8,207,237 +0.02(+0.60%)
Feb 26, 2013 2.574 2.599 2.492 2.563 12,060,815 +0.05(+1.84%)
Feb 25, 2013 2.517 2.646 2.466 2.517 14,408,416 -0.01(-0.20%)
Feb 22, 2013 2.589 2.589 2.502 2.522 6,153,191 -0.01(-0.41%)
Feb 21, 2013 2.533 2.563 2.481 2.533 8,464,605 -0.05(-1.79%)
Feb 20, 2013 2.702 2.707 2.569 2.579 8,004,322 -0.14(-5.10%)
Feb 19, 2013 2.774 2.790 2.677 2.718 6,353,578 -0.02(-0.56%)
Feb 15, 2013 2.810 2.810 2.723 2.733 7,370,841 -0.06(-2.03%)
Feb 14, 2013 2.743 2.790 2.738 2.790 4,806,076 +0.05(+1.88%)
Feb 13, 2013 2.738 2.774 2.723 2.738 6,656,832 +0.00(+0.00%)
Feb 12, 2013 2.712 2.738 2.692 2.738 4,037,613 +0.02(+0.57%)
Feb 11, 2013 2.738 2.764 2.712 2.723 3,966,509 -0.03(-0.93%)
Feb 08, 2013 2.779 2.795 2.733 2.748 6,678,287 -0.04(-1.29%)
Feb 07, 2013 2.805 2.815 2.764 2.784 6,752,196 -0.01(-0.37%)
Feb 06, 2013 2.728 2.815 2.718 2.795 5,975,403 +0.04(+1.30%)
Feb 04, 2013 2.774 2.795 2.748 2.759 9,490,363 -0.09(-3.07%)
Feb 01, 2013 2.882 2.897 2.836 2.846 10,653,655 +0.06(+2.03%)
Jan 31, 2013 2.795 2.810 2.738 2.790 15,734,477 -0.02(-0.73%)
Jan 30, 2013 2.825 2.851 2.784 2.810 15,190,562 -0.10(-3.53%)
Jan 29, 2013 2.918 2.936 2.867 2.913 8,321,531 +0.09(+3.09%)
Jan 28, 2013 2.882 2.897 2.805 2.825 10,399,289 -0.04(-1.43%)
Jan 25, 2013 2.918 2.939 2.841 2.867 7,274,811 -0.04(-1.41%)
Jan 24, 2013 2.980 2.995 2.851 2.908 13,346,775 -0.07(-2.25%)
Jan 23, 2013 3.005 3.034 2.964 2.974 6,620,597 -0.01(-0.34%)
Jan 22, 2013 2.944 3.005 2.939 2.985 10,731,369 -0.02(-0.68%)
Jan 18, 2013 2.995 3.026 2.980 3.005 12,852,583 -0.02(-0.68%)
Jan 17, 2013 3.008 3.031 2.980 3.026 10,237,555 -0.03(-0.84%)
Jan 16, 2013 3.093 3.116 3.041 3.052 12,099,591 -0.10(-3.26%)
Jan 15, 2013 3.118 3.165 3.098 3.154 6,629,076 -0.01(-0.16%)
Jan 14, 2013 3.195 3.211 3.139 3.159 6,936,527 +0.01(+0.33%)
Jan 11, 2013 3.144 3.170 3.118 3.149 10,872,366 -0.05(-1.45%)
Jan 10, 2013 3.188 3.226 3.154 3.195 7,940,240 +0.08(+2.47%)
Jan 09, 2013 3.100 3.144 3.072 3.118 7,146,360 +0.04(+1.34%)
Jan 08, 2013 3.139 3.154 3.036 3.077 12,465,230 -0.05(-1.64%)
Jan 07, 2013 3.062 3.149 3.062 3.129 8,790,323 +0.00(+0.00%)
Jan 04, 2013 3.103 3.134 3.052 3.129 12,480,785 -0.03(-0.98%)
Jan 03, 2013 3.123 3.231 3.108 3.159 10,069,590 +0.01(+0.35%)
Jan 02, 2013 3.141 3.159 2.972 3.149 15,198,136 +0.18(+5.95%)
Dec 31, 2012 2.835 2.992 2.815 2.972 5,403,107 +0.04(+1.20%)
Dec 28, 2012 2.906 2.977 2.878 2.936 8,807,247 +0.03(+1.04%)
Dec 27, 2012 2.896 2.911 2.850 2.906 8,632,263 +0.02(+0.61%)
Dec 26, 2012 2.835 2.911 2.835 2.888 15,259,635 +0.10(+3.53%)
Dec 24, 2012 2.962 2.962 2.759 2.790 3,111,693 +0.02(+0.55%)
Dec 21, 2012 2.805 2.843 2.769 2.775 18,870,974 -0.16(-5.34%)
Dec 20, 2012 2.951 2.956 2.886 2.931 7,899,133 +0.00(+0.00%)
Dec 19, 2012 2.906 3.002 2.886 2.931 12,755,472 +0.04(+1.22%)
Dec 18, 2012 2.830 2.926 2.810 2.896 14,966,591 +0.10(+3.62%)
Dec 17, 2012 2.769 2.815 2.764 2.795 6,776,905 +0.02(+0.73%)
Dec 14, 2012 2.775 2.810 2.737 2.775 7,702,690 +0.03(+1.11%)
Dec 13, 2012 2.790 2.840 2.729 2.744 9,322,544 -0.02(-0.55%)
Dec 12, 2012 2.797 2.825 2.734 2.759 15,225,832 +0.00(+0.00%)
Dec 11, 2012 2.769 2.815 2.744 2.759 17,699,308 +0.05(+1.68%)
Dec 10, 2012 2.636 2.724 2.608 2.714 12,605,917 +0.12(+4.78%)
Dec 07, 2012 2.577 2.638 2.567 2.590 14,885,097 +0.04(+1.49%)
Dec 06, 2012 2.502 2.567 2.486 2.552 9,904,599 +0.01(+0.20%)
Dec 05, 2012 2.507 2.570 2.469 2.547 18,319,454 +0.09(+3.48%)
Dec 04, 2012 2.476 2.502 2.446 2.462 10,649,517 +0.02(+0.84%)
Nov 30, 2012 2.562 2.593 2.380 2.441 24,920,856 -0.16(-6.03%)
Nov 29, 2012 2.537 2.633 2.522 2.598 22,310,132 +0.17(+6.86%)
Nov 28, 2012 2.401 2.441 2.380 2.431 10,171,294 +0.02(+0.63%)
Nov 27, 2012 2.486 2.494 2.380 2.416 14,282,126 -0.06(-2.55%)
Nov 26, 2012 2.512 2.517 2.441 2.479 17,308,348 -0.08(-3.06%)
Nov 23, 2012 2.507 2.557 2.497 2.557 7,498,968 +0.10(+3.90%)
Nov 21, 2012 2.466 2.492 2.421 2.461 12,617,832 +0.05(+2.10%)
Nov 20, 2012 2.416 2.441 2.390 2.411 7,321,940 -0.05(-1.95%)
Nov 19, 2012 2.466 2.497 2.408 2.459 15,525,564 +0.07(+3.07%)
Nov 16, 2012 2.426 2.430 2.340 2.385 15,441,356 -0.06(-2.48%)
Nov 15, 2012 2.507 2.527 2.406 2.446 7,980,310 -0.04(-1.43%)
Nov 14, 2012 2.593 2.593 2.461 2.481 14,634,408 -0.10(-3.73%)
Nov 13, 2012 2.603 2.623 2.562 2.577 13,125,608 -0.10(-3.59%)
Nov 12, 2012 2.689 2.699 2.653 2.673 6,549,703 -0.02(-0.56%)
Nov 09, 2012 2.724 2.744 2.673 2.689 21,848,608 -0.02(-0.56%)
Nov 08, 2012 2.790 2.835 2.694 2.704 20,944,456 -0.07(-2.37%)
Nov 07, 2012 2.881 2.891 2.764 2.769 16,258,280 -0.14(-4.70%)
Nov 06, 2012 2.840 2.941 2.825 2.906 18,275,072 +0.13(+4.55%)
Nov 05, 2012 2.800 2.835 2.764 2.780 8,721,396 -0.07(-2.48%)
Nov 02, 2012 3.070 3.174 2.810 2.850 10,407,920 -0.01(-0.35%)
Nov 01, 2012 2.744 2.891 2.729 2.860 16,980,826 +0.11(+4.04%)
Oct 31, 2012 2.790 2.815 2.734 2.749 9,070,119 +0.02(+0.74%)
Oct 26, 2012 2.775 2.729 2.729 2.729 11,386,318 -0.07(-2.35%)
Oct 25, 2012 2.825 2.835 2.754 2.795 16,455,315 +0.04(+1.47%)
Oct 24, 2012 2.840 2.865 2.744 2.754 12,576,339 -0.06(-1.98%)
Oct 23, 2012 2.810 2.855 2.790 2.810 11,917,144 -0.01(-0.18%)
Oct 19, 2012 2.921 2.926 2.780 2.815 10,486,014 -0.11(-3.63%)
Oct 18, 2012 2.855 2.936 2.853 2.921 15,077,949 +0.04(+1.40%)
Oct 17, 2012 2.871 2.911 2.835 2.881 19,297,330 +0.04(+1.42%)
Oct 16, 2012 2.845 2.916 2.800 2.840 19,289,918 +0.02(+0.72%)
Oct 15, 2012 2.734 2.830 2.684 2.820 11,457,623 +0.09(+3.14%)
Oct 12, 2012 2.739 2.785 2.689 2.734 7,620,540 -0.02(-0.55%)
Oct 11, 2012 2.719 2.775 2.711 2.749 11,883,961 +0.07(+2.64%)
Oct 10, 2012 2.737 2.764 2.648 2.679 13,126,414 -0.06(-2.03%)
Oct 09, 2012 2.802 2.845 2.729 2.734 14,122,127 -0.05(-1.81%)
Oct 08, 2012 2.719 2.805 2.709 2.785 12,308,193 +0.05(+1.66%)
Oct 05, 2012 2.815 2.830 2.724 2.739 10,904,416 -0.04(-1.28%)
Oct 04, 2012 2.749 2.800 2.709 2.775 14,817,354 +0.05(+1.86%)
Oct 03, 2012 2.790 2.790 2.679 2.724 18,352,338 -0.05(-1.82%)
Oct 02, 2012 2.871 2.876 2.744 2.775 22,557,478 -0.07(-2.31%)
Oct 01, 2012 2.871 2.941 2.835 2.840 12,132,513 -0.01(-0.18%)
Sep 28, 2012 2.855 2.876 2.780 2.845 19,562,558 -0.04(-1.40%)
Sep 27, 2012 2.962 2.992 2.855 2.886 16,869,150 -0.04(-1.38%)
Sep 26, 2012 2.830 2.962 2.790 2.926 21,476,000 +0.07(+2.30%)
Sep 25, 2012 3.047 3.063 2.840 2.860 32,623,222 -0.28(-8.86%)
Sep 24, 2012 3.159 3.199 3.093 3.138 11,181,149 -0.06(-1.74%)
Sep 21, 2012 3.280 3.285 3.179 3.194 17,767,880 -0.04(-1.10%)
Sep 20, 2012 3.194 3.260 3.143 3.229 16,025,445 +0.01(+0.16%)
Sep 19, 2012 3.315 3.315 3.199 3.224 21,541,962 -0.01(-0.16%)
Sep 18, 2012 3.305 3.325 3.184 3.229 19,071,058 -0.05(-1.54%)
Sep 17, 2012 3.361 3.401 3.234 3.280 28,952,964 -0.15(-4.28%)
Sep 14, 2012 3.426 3.649 3.300 3.426 39,579,216 +0.18(+5.61%)
Sep 13, 2012 2.972 3.275 2.896 3.245 30,139,386 +0.32(+11.07%)
Sep 12, 2012 2.936 2.967 2.805 2.921 13,488,869 +0.01(+0.17%)
Sep 11, 2012 2.764 2.921 2.754 2.916 13,763,578 +0.12(+4.34%)
Sep 10, 2012 2.785 2.855 2.777 2.795 17,168,154 -0.03(-1.07%)
Sep 07, 2012 2.638 2.891 2.628 2.825 18,459,178 +0.21(+7.92%)
Sep 06, 2012 2.610 2.673 2.567 2.618 16,395,011 +0.07(+2.57%)
Sep 05, 2012 2.471 2.557 2.431 2.552 18,974,106 +0.18(+7.68%)
Sep 04, 2012 2.454 2.461 2.355 2.370 12,662,660 -0.07(-2.70%)
Aug 31, 2012 2.471 2.476 2.368 2.436 17,085,322 +0.06(+2.55%)
Aug 30, 2012 2.436 2.446 2.370 2.375 9,294,992 -0.07(-2.69%)
Aug 29, 2012 2.542 2.552 2.421 2.441 13,324,107 -0.20(-7.47%)
Aug 27, 2012 2.679 2.699 2.628 2.638 9,150,932 -0.09(-3.33%)
Aug 24, 2012 2.790 2.805 2.689 2.729 17,448,950 -0.15(-5.10%)
Aug 23, 2012 2.977 2.982 2.838 2.876 22,115,516 +0.05(+1.79%)
Aug 22, 2012 2.775 2.840 2.719 2.825 12,565,867 +0.08(+2.76%)
Aug 21, 2012 2.790 2.845 2.719 2.749 7,829,015 +0.01(+0.18%)
Aug 20, 2012 2.658 2.754 2.623 2.744 10,427,157 +0.07(+2.65%)
Aug 17, 2012 2.719 2.734 2.643 2.673 7,896,848 -0.03(-1.12%)
Aug 16, 2012 2.643 2.734 2.603 2.704 11,513,919 +0.13(+5.11%)
Aug 15, 2012 2.603 2.603 2.471 2.572 13,566,420 -0.06(-2.12%)
Aug 14, 2012 2.734 2.744 2.593 2.628 12,582,241 -0.07(-2.44%)
Aug 13, 2012 2.694 2.719 2.628 2.694 8,708,471 -0.03(-1.11%)
Aug 10, 2012 2.699 2.754 2.673 2.724 13,042,421 -0.09(-3.23%)
Aug 09, 2012 2.835 2.850 2.744 2.815 9,249,345 +0.02(+0.72%)
Aug 08, 2012 2.764 2.855 2.749 2.795 9,408,398 +0.02(+0.55%)
Aug 07, 2012 2.896 2.901 2.759 2.780 12,533,062 -0.02(-0.72%)
Aug 06, 2012 2.684 2.825 2.636 2.800 16,820,872 +0.22(+8.63%)
Aug 03, 2012 2.512 2.588 2.502 2.577 10,372,286 +0.17(+7.14%)
Aug 02, 2012 2.466 2.522 2.401 2.406 8,940,747 -0.10(-4.03%)
Aug 01, 2012 2.577 2.608 2.497 2.507 9,344,426 -0.11(-4.25%)
Jul 31, 2012 2.517 2.628 2.512 2.618 18,248,912 +0.11(+4.23%)
Jul 30, 2012 2.497 2.527 2.395 2.512 12,179,745 +0.05(+2.05%)
Jul 27, 2012 2.365 2.527 2.335 2.461 16,322,074 +0.16(+6.80%)
Jul 26, 2012 2.340 2.345 2.239 2.305 10,299,323 +0.01(+0.22%)
Jul 25, 2012 2.421 2.421 2.289 2.299 14,052,056 -0.10(-4.01%)
Jul 24, 2012 2.436 2.466 2.360 2.395 11,714,327 -0.02(-0.63%)
Jul 23, 2012 2.413 2.426 2.360 2.411 9,575,536 -0.10(-3.83%)
Jul 20, 2012 2.547 2.577 2.486 2.507 11,934,675 -0.11(-4.25%)
Jul 19, 2012 2.628 2.653 2.598 2.618 13,375,391 +0.02(+0.78%)
Jul 18, 2012 2.588 2.638 2.572 2.598 10,484,938 +0.01(+0.39%)
Jul 17, 2012 2.633 2.653 2.562 2.588 11,855,746 -0.02(-0.77%)
Jul 16, 2012 2.663 2.673 2.603 2.608 9,615,789 -0.08(-2.82%)
Jul 13, 2012 2.689 2.724 2.623 2.684 15,076,576 +0.05(+1.72%)
Jul 12, 2012 2.598 2.668 2.552 2.638 11,671,067 -0.03(-1.14%)
Jul 11, 2012 2.699 2.749 2.623 2.668 10,662,223 -0.05(-1.86%)
Jul 10, 2012 2.911 2.911 2.709 2.719 12,900,349 -0.10(-3.41%)
Jul 09, 2012 2.987 3.022 2.800 2.815 12,362,087 -0.13(-4.46%)
Jul 06, 2012 3.002 3.002 2.921 2.946 8,494,918 -0.13(-4.11%)
Jul 05, 2012 3.138 3.149 3.037 3.073 12,493,169 -0.01(-0.33%)
Jul 03, 2012 2.987 3.088 2.962 3.083 7,967,935 +0.14(+4.63%)
Jul 02, 2012 2.881 2.951 2.871 2.946 9,447,507 +0.08(+2.82%)
Jun 29, 2012 2.785 2.876 2.739 2.865 15,253,008 +0.22(+8.21%)
Jun 28, 2012 2.648 2.684 2.603 2.648 8,821,135 -0.06(-2.06%)
Jun 27, 2012 2.734 2.757 2.666 2.704 9,299,029 -0.04(-1.29%)
Jun 26, 2012 2.709 2.780 2.663 2.739 7,616,842 +0.01(+0.37%)
Jun 25, 2012 2.790 2.805 2.699 2.729 9,162,210 -0.12(-4.26%)
Jun 22, 2012 2.941 2.946 2.845 2.850 12,580,304 -0.08(-2.59%)
Jun 21, 2012 3.058 3.063 2.926 2.926 10,454,141 -0.15(-4.93%)
Jun 20, 2012 3.042 3.108 3.022 3.078 10,827,649 +0.03(+0.99%)
Jun 19, 2012 2.921 3.068 2.911 3.047 14,884,963 +0.04(+1.17%)
Jun 18, 2012 3.042 3.058 2.972 3.012 14,420,240 -0.10(-3.25%)
Jun 15, 2012 3.103 3.133 3.068 3.113 7,932,362 +0.02(+0.49%)
Jun 14, 2012 3.063 3.118 3.032 3.098 5,676,464 +0.04(+1.32%)
Jun 13, 2012 3.032 3.098 3.027 3.058 9,780,545 -0.01(-0.33%)
Jun 12, 2012 3.073 3.093 3.032 3.068 7,938,084 +0.03(+0.83%)
Jun 11, 2012 3.214 3.214 3.037 3.042 7,890,205 -0.07(-2.27%)
Jun 08, 2012 3.143 3.154 3.083 3.113 11,285,004 -0.11(-3.45%)
Jun 07, 2012 3.255 3.320 3.214 3.224 11,310,848 +0.05(+1.59%)
Jun 06, 2012 3.169 3.199 3.090 3.174 16,461,330 +0.01(+0.32%)
Jun 05, 2012 3.184 3.234 3.133 3.164 8,918,961 +0.00(+0.00%)
Jun 04, 2012 3.169 3.204 3.128 3.164 10,969,040 +0.02(+0.64%)
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.