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 (%)
Sep 30, 2008 4.405 4.686 4.339 4.664 23,556,048 +0.54(+13.21%)
Sep 29, 2008 4.780 4.780 4.041 4.120 27,357,396 -1.14(-21.68%)
Sep 26, 2008 5.263 5.273 5.026 5.260 0 -0.33(-5.89%)
Sep 25, 2008 5.589 5.666 5.456 5.589 22,750,656 +0.02(+0.39%)
Sep 24, 2008 5.598 5.741 5.493 5.567 18,882,816 +0.03(+0.51%)
Sep 23, 2008 5.929 6.028 5.451 5.539 28,168,674 -0.57(-9.37%)
Sep 22, 2008 6.414 6.414 6.070 6.111 23,064,630 -0.24(-3.80%)
Sep 19, 2008 5.811 6.691 5.811 6.353 0 +1.04(+19.67%)
Sep 18, 2008 5.219 5.449 4.754 5.309 29,969,250 +0.24(+4.72%)
Sep 17, 2008 5.697 5.736 5.045 5.069 33,524,634 -0.75(-12.96%)
Sep 16, 2008 5.368 5.894 5.322 5.824 30,746,666 +0.22(+4.00%)
Sep 15, 2008 5.831 6.105 5.585 5.600 32,322,998 -0.64(-10.33%)
Sep 12, 2008 5.765 6.289 5.765 6.245 0 +0.51(+8.83%)
Sep 11, 2008 5.216 5.749 5.199 5.739 26,612,652 +0.28(+5.10%)
Sep 10, 2008 5.355 5.576 5.153 5.460 29,123,600 +0.21(+3.92%)
Sep 09, 2008 5.681 5.763 5.238 5.254 36,945,772 -0.67(-11.30%)
Sep 08, 2008 6.465 6.515 5.870 5.923 23,686,564 -0.21(-3.43%)
Sep 05, 2008 5.853 6.160 5.826 6.133 0 -0.13(-2.10%)
Sep 04, 2008 6.704 6.739 6.162 6.265 30,948,438 -0.62(-8.99%)
Sep 03, 2008 6.941 7.169 6.737 6.884 25,399,600 -0.22(-3.06%)
Sep 02, 2008 7.476 7.476 7.085 7.101 21,648,238 -0.51(-6.74%)
Aug 29, 2008 7.702 7.783 7.588 7.614 0 -0.02(-0.29%)
Aug 28, 2008 7.678 7.759 7.518 7.636 16,607,195 +0.12(+1.61%)
Aug 27, 2008 7.342 7.564 7.338 7.515 16,669,740 +0.26(+3.60%)
Aug 26, 2008 7.138 7.331 7.127 7.254 15,371,473 +0.05(+0.67%)
Aug 25, 2008 7.487 7.502 7.175 7.206 15,366,281 -0.22(-2.98%)
Aug 22, 2008 7.682 7.689 7.340 7.428 0 -0.05(-0.62%)
Aug 21, 2008 7.346 7.592 7.322 7.474 20,240,656 +0.19(+2.56%)
Aug 20, 2008 7.228 7.335 7.050 7.287 20,751,472 +0.33(+4.79%)
Aug 19, 2008 6.581 7.031 6.579 6.954 20,148,862 +0.14(+1.99%)
Aug 18, 2008 7.048 7.145 6.697 6.818 23,158,018 -0.18(-2.54%)
Aug 15, 2008 7.158 7.213 6.936 6.995 0 -0.29(-3.95%)
Aug 14, 2008 7.417 7.436 7.162 7.283 18,403,016 +0.02(+0.21%)
Aug 13, 2008 6.857 7.320 6.855 7.267 27,429,376 +0.24(+3.43%)
Aug 12, 2008 7.048 7.175 6.914 7.026 30,996,586 -0.18(-2.50%)
Aug 11, 2008 7.450 7.452 7.066 7.206 31,142,760 -0.27(-3.67%)
Aug 08, 2008 7.533 7.533 7.314 7.480 20,855,848 -0.27(-3.54%)
Aug 07, 2008 7.987 7.987 7.618 7.754 23,065,318 -0.27(-3.31%)
Aug 06, 2008 7.809 8.162 7.809 8.020 20,256,424 +0.14(+1.78%)
Aug 05, 2008 7.869 8.130 7.730 7.880 20,598,970 -0.04(-0.44%)
Aug 04, 2008 8.116 8.189 7.809 7.915 23,022,602 -0.42(-5.05%)
Aug 01, 2008 8.610 8.691 8.290 8.336 18,529,516 -0.26(-3.04%)
Jul 31, 2008 8.919 8.919 8.520 8.597 28,649,020 -0.27(-3.09%)
Jul 30, 2008 8.796 8.981 8.724 8.871 26,920,380 +0.58(+7.01%)
Jul 29, 2008 8.290 8.388 8.206 8.290 21,893,658 +0.28(+3.53%)
Jul 28, 2008 7.996 8.193 7.945 8.007 18,563,874 +0.15(+1.87%)
Jul 25, 2008 7.818 7.967 7.667 7.860 25,240,356 -0.17(-2.10%)
Jul 24, 2008 8.347 8.351 7.945 8.029 26,425,728 -0.30(-3.66%)
Jul 23, 2008 8.557 8.742 8.281 8.334 23,642,942 -0.28(-3.21%)
Jul 22, 2008 8.856 8.858 8.560 8.610 21,330,932 -0.14(-1.63%)
Jul 21, 2008 8.524 8.807 8.474 8.753 22,725,962 +0.43(+5.19%)
Jul 18, 2008 8.230 8.546 8.222 8.320 20,596,058 -0.07(-0.84%)
Jul 17, 2008 8.770 8.821 8.178 8.391 31,199,574 -0.41(-4.66%)
Jul 16, 2008 8.779 8.810 8.581 8.801 24,603,652 +0.11(+1.21%)
Jul 15, 2008 8.584 8.847 8.375 8.696 26,509,734 -0.05(-0.60%)
Jul 14, 2008 8.891 9.007 8.698 8.748 33,591,864 +0.11(+1.32%)
Jul 11, 2008 8.544 8.840 8.413 8.634 26,947,836 +0.07(+0.87%)
Jul 10, 2008 8.226 8.685 8.191 8.560 26,249,466 +0.29(+3.47%)
Jul 09, 2008 8.380 8.742 8.204 8.272 17,110,764 -0.10(-1.18%)
Jul 08, 2008 8.445 8.533 8.134 8.371 26,499,404 -0.13(-1.55%)
Jul 07, 2008 8.369 8.768 8.356 8.502 26,447,824 +0.05(+0.57%)
Jul 04, 2008 8.430 8.577 8.167 8.454 26,261,592 +0.00(+0.00%)
Jul 03, 2008 8.430 8.577 8.167 8.454 26,261,592 -0.14(-1.68%)
Jul 02, 2008 9.459 9.492 8.533 8.599 43,028,220 -0.77(-8.26%)
Jul 01, 2008 9.468 9.558 9.255 9.373 29,721,278 -0.37(-3.78%)
Jun 30, 2008 9.786 9.878 9.705 9.742 15,897,953 +0.15(+1.60%)
Jun 27, 2008 9.452 9.707 9.450 9.588 15,676,972 +0.11(+1.16%)
Jun 26, 2008 9.661 9.689 9.323 9.479 15,454,281 -0.14(-1.50%)
Jun 25, 2008 9.222 9.884 9.075 9.623 28,562,328 +0.41(+4.48%)
Jun 24, 2008 9.174 9.338 9.005 9.211 22,220,364 +0.05(+0.50%)
Jun 23, 2008 9.312 9.351 9.003 9.165 30,149,112 -0.20(-2.09%)
Jun 20, 2008 9.762 9.766 9.272 9.360 20,355,712 -0.48(-4.84%)
Jun 19, 2008 9.983 10.03 9.786 9.836 14,346,335 -0.07(-0.75%)
Jun 18, 2008 10.21 10.21 9.806 9.911 25,700,188 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.02 10.14 19,445,328 +0.36(+3.72%)
Jun 16, 2008 9.773 9.939 9.764 9.777 10,526,147 -0.10(-0.98%)
Jun 13, 2008 9.970 9.974 9.746 9.874 14,145,813 +0.01(+0.11%)
Jun 12, 2008 9.974 10.13 9.740 9.863 14,058,446 -0.02(-0.20%)
Jun 11, 2008 10.12 10.15 9.856 9.882 11,227,556 -0.18(-1.83%)
Jun 10, 2008 10.18 10.28 9.827 10.07 21,447,944 -0.47(-4.46%)
Jun 09, 2008 10.67 10.73 10.35 10.54 10,738,640 -0.04(-0.37%)
Jun 06, 2008 10.86 11.03 10.58 10.58 11,199,024 -0.32(-2.90%)
Jun 05, 2008 10.63 10.93 10.52 10.89 17,404,880 +0.65(+6.32%)
Jun 04, 2008 10.31 10.38 10.09 10.24 16,995,302 -0.13(-1.29%)
Jun 03, 2008 10.85 10.85 10.26 10.38 13,518,422 -0.26(-2.47%)
Jun 02, 2008 10.59 10.71 10.48 10.64 14,217,922 -0.14(-1.34%)
May 30, 2008 10.93 11.01 10.66 10.79 13,840,938 +0.03(+0.25%)
May 29, 2008 11.22 11.22 10.65 10.76 19,597,076 -0.36(-3.22%)
May 28, 2008 10.73 11.12 10.67 11.12 14,395,030 +0.39(+3.66%)
May 27, 2008 10.85 10.86 10.57 10.72 10,039,710 -0.13(-1.19%)
May 26, 2008 10.96 10.97 10.73 10.85 0 +0.00(+0.00%)
May 23, 2008 10.96 10.97 10.73 10.85 11,045,401 -0.09(-0.86%)
May 22, 2008 10.83 11.16 10.70 10.95 13,913,763 +0.10(+0.93%)
May 21, 2008 11.19 11.32 10.76 10.85 14,492,791 -0.34(-3.04%)
May 20, 2008 11.10 11.19 10.84 11.19 18,515,484 -0.00(-0.02%)
May 19, 2008 11.33 11.51 11.13 11.19 18,546,652 +0.02(+0.14%)
May 16, 2008 11.06 11.18 10.97 11.17 16,236,844 +0.38(+3.49%)
May 15, 2008 10.51 10.81 10.51 10.80 13,421,938 +0.41(+3.99%)
May 14, 2008 10.55 10.67 10.34 10.38 11,224,671 -0.23(-2.15%)
May 13, 2008 10.62 10.69 10.44 10.61 12,805,971 +0.09(+0.81%)
May 12, 2008 10.45 10.57 10.22 10.53 14,046,566 +0.19(+1.80%)
May 09, 2008 10.15 10.41 10.07 10.34 7,838,212 +0.19(+1.90%)
May 08, 2008 9.917 10.27 9.917 10.15 17,140,796 +0.30(+3.10%)
May 07, 2008 9.990 10.10 9.766 9.841 19,260,332 -0.00(-0.04%)
May 06, 2008 9.584 9.845 9.542 9.845 11,952,179 +0.28(+2.89%)
May 05, 2008 9.547 9.661 9.509 9.569 13,267,107 +0.07(+0.72%)
May 02, 2008 10.01 10.06 9.378 9.501 17,697,796 -0.01(-0.07%)
May 01, 2008 9.555 9.766 9.128 9.507 15,825,001 +0.04(+0.44%)
Apr 30, 2008 9.079 9.696 8.983 9.465 23,913,880 +0.49(+5.48%)
Apr 29, 2008 9.231 9.275 8.928 8.974 15,072,730 -0.43(-4.62%)
Apr 28, 2008 9.503 9.514 9.380 9.408 13,682,652 +0.03(+0.33%)
Apr 25, 2008 9.419 9.470 9.288 9.378 12,327,083 +0.03(+0.28%)
Apr 24, 2008 9.663 9.663 9.213 9.351 13,358,249 -0.27(-2.83%)
Apr 23, 2008 9.696 9.696 9.531 9.623 9,206,254 -0.03(-0.30%)
Apr 22, 2008 9.542 9.893 9.455 9.652 17,862,788 -0.13(-1.37%)
Apr 21, 2008 9.790 9.900 9.582 9.786 13,608,506 +0.27(+2.79%)
Apr 18, 2008 9.496 9.610 9.367 9.520 12,631,256 +0.09(+0.93%)
Apr 17, 2008 9.378 9.630 9.314 9.433 16,108,400 -0.07(-0.72%)
Apr 16, 2008 9.079 9.538 9.079 9.501 34,813,420 +0.66(+7.42%)
Apr 15, 2008 8.832 8.847 8.704 8.845 9,389,740 +0.10(+1.18%)
Apr 14, 2008 8.928 8.928 8.674 8.742 8,111,171 -0.17(-1.90%)
Apr 11, 2008 8.869 9.009 8.851 8.911 13,416,217 -0.07(-0.83%)
Apr 10, 2008 8.873 9.042 8.671 8.985 14,965,529 +0.11(+1.24%)
Apr 09, 2008 9.040 9.049 8.777 8.875 12,878,796 -0.02(-0.22%)
Apr 08, 2008 8.586 8.928 8.562 8.895 15,537,085 +0.22(+2.53%)
Apr 07, 2008 8.834 8.981 8.577 8.676 15,610,475 +0.07(+0.84%)
Apr 04, 2008 8.428 8.709 8.382 8.603 13,940,103 +0.22(+2.67%)
Apr 03, 2008 8.125 8.483 8.097 8.380 17,546,814 +0.15(+1.81%)
Apr 02, 2008 8.230 8.410 8.160 8.230 14,224,523 +0.04(+0.54%)
Apr 01, 2008 7.932 8.198 7.790 8.187 12,049,502 +0.29(+3.70%)
Mar 31, 2008 7.842 7.991 7.691 7.895 9,891,759 +0.04(+0.50%)
Mar 28, 2008 7.884 8.018 7.811 7.855 8,410,744 -0.01(-0.17%)
Mar 27, 2008 8.011 8.099 7.822 7.869 12,249,098 -0.07(-0.91%)
Mar 26, 2008 7.888 7.980 7.697 7.941 13,611,214 -0.01(-0.11%)
Mar 25, 2008 7.950 7.987 7.811 7.950 14,398,987 +0.14(+1.80%)
Mar 24, 2008 7.884 8.091 7.726 7.809 16,813,852 +0.01(+0.17%)
Mar 21, 2008 7.831 7.873 7.395 7.796 23,214,012 +0.00(+0.00%)
Mar 20, 2008 7.831 7.873 7.395 7.796 23,214,012 -0.24(-2.98%)
Mar 19, 2008 8.755 8.774 8.035 8.035 17,845,046 -0.70(-8.03%)
Mar 18, 2008 8.557 8.777 8.375 8.737 15,792,826 +0.49(+5.93%)
Mar 17, 2008 8.226 8.492 8.029 8.248 18,471,470 -0.33(-3.89%)
Mar 14, 2008 8.676 8.676 8.318 8.581 17,561,428 +0.11(+1.29%)
Mar 13, 2008 8.066 8.533 7.983 8.472 20,397,228 +0.26(+3.18%)
Mar 12, 2008 8.235 8.470 8.143 8.211 13,978,724 +0.06(+0.70%)
Mar 11, 2008 8.143 8.235 7.855 8.154 21,295,882 +0.25(+3.22%)
Mar 10, 2008 8.222 8.246 7.809 7.899 21,200,902 -0.31(-3.82%)
Mar 07, 2008 8.235 8.478 8.189 8.213 16,380,369 -0.12(-1.45%)
Mar 06, 2008 8.586 8.586 8.288 8.334 19,034,428 -0.21(-2.44%)
Mar 05, 2008 8.502 8.720 8.415 8.542 22,498,170 +0.10(+1.17%)
Mar 04, 2008 8.597 8.696 8.230 8.443 20,861,390 -0.07(-0.80%)
Mar 03, 2008 8.277 8.557 8.261 8.511 20,450,034 +0.31(+3.77%)
Feb 29, 2008 8.364 8.399 8.073 8.202 17,923,276 -0.19(-2.30%)
Feb 28, 2008 8.123 8.520 8.123 8.395 24,613,954 +0.19(+2.27%)
Feb 27, 2008 8.184 8.408 8.105 8.209 28,656,012 -0.01(-0.13%)
Feb 26, 2008 8.248 8.351 8.132 8.220 29,950,200 -0.20(-2.40%)
Feb 25, 2008 8.393 8.434 8.226 8.421 27,886,388 -0.34(-3.83%)
Feb 22, 2008 8.801 8.801 8.439 8.757 25,704,168 -0.20(-2.20%)
Feb 21, 2008 9.003 9.209 8.917 8.954 28,977,062 +0.24(+2.77%)
Feb 20, 2008 8.244 8.748 8.147 8.713 18,422,492 +0.32(+3.79%)
Feb 19, 2008 8.233 8.586 8.121 8.395 28,468,054 +0.64(+8.32%)
Feb 18, 2008 7.581 7.761 7.518 7.750 0 +0.00(+0.00%)
Feb 15, 2008 7.581 7.761 7.518 7.750 11,208,830 +0.16(+2.11%)
Feb 14, 2008 7.671 7.807 7.493 7.590 15,249,707 -0.05(-0.66%)
Feb 13, 2008 7.419 7.675 7.311 7.640 13,676,111 +0.31(+4.19%)
Feb 12, 2008 7.408 7.614 7.210 7.333 14,995,005 +0.11(+1.58%)
Feb 11, 2008 7.125 7.248 7.004 7.219 10,997,266 +0.20(+2.80%)
Feb 08, 2008 6.881 7.093 6.873 7.023 107,706,640 -0.01(-0.16%)
Feb 07, 2008 6.740 7.106 6.709 7.033 22,181,788 +0.07(+1.05%)
Feb 06, 2008 6.791 7.288 6.791 6.960 21,392,096 +0.10(+1.48%)
Feb 05, 2008 7.165 7.165 6.858 6.859 16,024,255 -0.38(-5.23%)
Feb 04, 2008 7.500 7.500 7.218 7.237 10,829,867 -0.13(-1.71%)
Feb 01, 2008 7.169 7.387 7.169 7.363 25,970,940 +0.30(+4.21%)
Jan 31, 2008 6.566 7.106 6.544 7.066 22,225,880 +0.27(+4.04%)
Jan 30, 2008 6.585 7.005 6.532 6.791 25,211,294 +0.14(+2.04%)
Jan 29, 2008 6.683 6.739 6.508 6.655 17,088,590 +0.10(+1.52%)
Jan 28, 2008 6.070 6.577 6.052 6.556 19,547,766 +0.33(+5.25%)
Jan 25, 2008 6.361 6.415 6.160 6.229 14,271,773 +0.00(+0.00%)
Jan 24, 2008 6.015 6.301 5.975 6.229 24,836,354 +0.42(+7.31%)
Jan 23, 2008 5.618 5.886 5.335 5.805 28,505,334 -0.02(-0.43%)
Jan 22, 2008 5.456 5.899 5.390 5.830 32,319,240 +0.00(+0.08%)
Jan 21, 2008 5.771 5.885 5.578 5.826 0 +0.00(+0.00%)
Jan 18, 2008 5.771 5.885 5.578 5.826 21,357,864 +0.22(+4.01%)
Jan 17, 2008 5.921 6.014 5.530 5.601 25,993,314 -0.17(-3.03%)
Jan 16, 2008 6.194 6.271 5.733 5.776 31,265,860 -0.49(-7.88%)
Jan 15, 2008 6.468 6.487 6.239 6.270 15,193,958 -0.20(-3.15%)
Jan 14, 2008 6.372 6.541 6.372 6.474 12,017,231 +0.12(+1.88%)
Jan 11, 2008 6.438 6.438 6.218 6.355 13,416,914 -0.10(-1.54%)
Jan 10, 2008 6.115 6.508 6.070 6.454 18,073,780 +0.17(+2.76%)
Jan 09, 2008 6.150 6.284 6.019 6.281 18,387,398 +0.15(+2.38%)
Jan 08, 2008 6.300 6.377 6.113 6.135 16,353,382 -0.03(-0.44%)
Jan 07, 2008 6.334 6.359 6.040 6.162 22,936,416 -0.17(-2.65%)
Jan 04, 2008 6.530 6.536 6.294 6.329 23,381,324 -0.27(-4.09%)
Jan 03, 2008 6.528 6.662 6.489 6.599 12,108,778 +0.12(+1.87%)
Jan 02, 2008 6.571 6.597 6.382 6.478 13,493,691 -0.07(-1.09%)
Jan 01, 2008 6.558 6.606 6.464 6.549 0 +0.00(+0.00%)
Dec 31, 2007 6.558 6.606 6.464 6.549 9,649,452 -0.01(-0.11%)
Dec 28, 2007 6.519 6.589 6.435 6.557 15,348,497 -0.01(-0.11%)
Dec 27, 2007 6.435 6.616 6.398 6.564 15,319,463 -0.02(-0.29%)
Dec 26, 2007 6.531 6.590 6.460 6.583 10,879,361 -0.12(-1.81%)
Dec 24, 2007 6.561 6.736 6.479 6.704 6,533,377 +0.27(+4.22%)
Dec 21, 2007 6.248 6.512 6.244 6.433 22,223,856 +0.21(+3.41%)
Dec 20, 2007 6.160 6.263 6.070 6.221 25,292,858 -0.02(-0.37%)
Dec 19, 2007 6.013 6.288 5.977 6.245 38,523,612 +0.37(+6.22%)
Dec 18, 2007 5.785 5.898 5.570 5.879 20,170,118 +0.23(+4.13%)
Dec 17, 2007 5.771 5.812 5.571 5.646 19,060,996 -0.28(-4.75%)
Dec 14, 2007 5.945 6.008 5.793 5.927 17,582,402 -0.27(-4.30%)
Dec 13, 2007 6.083 6.213 5.913 6.193 15,171,858 -0.04(-0.68%)
Dec 12, 2007 6.354 6.383 6.146 6.236 20,537,510 +0.08(+1.37%)
Dec 11, 2007 6.421 6.479 6.088 6.152 15,266,633 -0.21(-3.27%)
Dec 10, 2007 6.288 6.460 6.266 6.359 12,833,318 +0.13(+2.09%)
Dec 07, 2007 6.222 6.296 6.163 6.229 11,448,378 +0.02(+0.39%)
Dec 06, 2007 6.031 6.215 6.020 6.205 14,219,872 +0.17(+2.87%)
Dec 05, 2007 5.845 6.049 5.836 6.032 25,089,442 +0.45(+8.10%)
Dec 04, 2007 5.478 5.638 5.437 5.580 8,312,268 -0.06(-1.14%)
Dec 03, 2007 5.587 5.645 5.528 5.644 9,983,775 +0.02(+0.36%)
Nov 30, 2007 5.594 5.666 5.545 5.624 15,628,499 +0.09(+1.56%)
Nov 29, 2007 5.450 5.628 5.390 5.537 16,375,742 +0.04(+0.79%)
Nov 28, 2007 5.312 5.557 5.312 5.494 23,770,788 +0.38(+7.34%)
Nov 27, 2007 4.958 5.138 4.888 5.118 15,039,789 +0.11(+2.26%)
Nov 26, 2007 5.199 5.274 4.914 5.005 16,442,412 -0.24(-4.64%)
Nov 23, 2007 5.311 5.322 5.192 5.249 5,985,475 +0.06(+1.17%)
Nov 21, 2007 5.213 5.338 5.036 5.188 21,981,422 -0.29(-5.34%)
Nov 20, 2007 5.456 5.640 5.379 5.480 14,000,660 +0.13(+2.46%)
Nov 19, 2007 5.498 5.528 5.284 5.349 9,746,893 -0.17(-3.10%)
Nov 16, 2007 5.448 5.570 5.395 5.520 12,047,660 +0.17(+3.24%)
Nov 15, 2007 5.238 5.454 5.224 5.347 15,780,193 +0.01(+0.16%)
Nov 14, 2007 5.496 5.496 5.297 5.338 12,045,472 +0.07(+1.40%)
Nov 13, 2007 5.165 5.296 5.105 5.264 13,570,769 +0.25(+4.94%)
Nov 12, 2007 5.340 5.352 4.885 5.016 20,872,764 -0.33(-6.25%)
Nov 09, 2007 5.305 5.502 5.212 5.350 18,762,516 -0.14(-2.62%)
Nov 08, 2007 5.644 5.673 5.331 5.494 20,079,870 +0.06(+1.04%)
Nov 07, 2007 5.616 5.700 5.424 5.438 13,254,976 -0.24(-4.16%)
Nov 06, 2007 5.586 5.684 5.498 5.674 11,167,418 +0.10(+1.74%)
Nov 05, 2007 5.466 5.627 5.445 5.577 14,603,511 -0.17(-3.01%)
Nov 02, 2007 5.703 5.807 5.567 5.750 7,843,181 +0.12(+2.16%)
Nov 01, 2007 5.689 5.719 5.589 5.629 17,968,886 -0.21(-3.65%)
Oct 31, 2007 5.722 5.897 5.691 5.842 13,944,041 +0.15(+2.63%)
Oct 30, 2007 5.740 5.798 5.656 5.692 15,721,920 -0.07(-1.18%)
Oct 29, 2007 5.853 5.858 5.709 5.760 13,963,188 -0.06(-1.09%)
Oct 26, 2007 5.718 5.827 5.618 5.824 13,118,011 +0.14(+2.42%)
Oct 25, 2007 5.735 5.742 5.543 5.687 13,189,126 -0.02(-0.27%)
Oct 24, 2007 5.807 5.807 5.562 5.702 17,651,602 -0.14(-2.45%)
Oct 23, 2007 5.806 5.856 5.708 5.845 13,079,718 +0.19(+3.35%)
Oct 22, 2007 5.362 5.676 5.362 5.656 15,883,297 +0.08(+1.52%)
Oct 19, 2007 5.858 5.871 5.553 5.571 13,004,501 -0.29(-4.93%)
Oct 18, 2007 5.569 5.885 5.559 5.860 14,973,843 +0.20(+3.57%)
Oct 17, 2007 5.584 5.667 5.467 5.658 17,785,628 +0.20(+3.59%)
Oct 16, 2007 5.437 5.484 5.341 5.462 12,363,097 -0.09(-1.68%)
Oct 15, 2007 5.684 5.708 5.430 5.556 11,435,864 -0.10(-1.77%)
Oct 12, 2007 5.494 5.702 5.445 5.656 8,470,909 +0.13(+2.37%)
Oct 11, 2007 5.676 5.811 5.404 5.525 20,040,798 -0.11(-1.92%)
Oct 10, 2007 5.616 5.665 5.581 5.633 10,999,600 -0.00(-0.06%)
Oct 09, 2007 5.530 5.642 5.488 5.637 14,917,772 +0.16(+2.91%)
Oct 08, 2007 5.484 5.529 5.408 5.477 12,409,595 -0.03(-0.57%)
Oct 05, 2007 5.287 5.541 5.269 5.509 16,448,115 +0.35(+6.83%)
Oct 04, 2007 5.116 5.179 4.980 5.156 15,296,597 +0.09(+1.85%)
Oct 03, 2007 5.337 5.337 5.047 5.063 19,410,336 -0.26(-4.96%)
Oct 02, 2007 5.451 5.469 5.239 5.327 22,174,252 -0.12(-2.28%)
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.