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 (%)
Sep 30, 2009 7.043 7.182 6.911 7.075 22,673,400 +0.17(+2.48%)
Sep 29, 2009 7.038 7.050 6.870 6.904 9,677,375 -0.08(-1.13%)
Sep 28, 2009 6.828 7.013 6.810 6.983 9,342,684 +0.22(+3.25%)
Sep 25, 2009 6.786 6.863 6.710 6.763 9,311,367 +0.00(+0.03%)
Sep 24, 2009 6.964 6.990 6.715 6.761 12,959,463 -0.14(-2.04%)
Sep 23, 2009 7.031 7.091 6.883 6.902 13,179,177 -0.19(-2.71%)
Sep 22, 2009 7.075 7.124 6.962 7.094 10,895,876 +0.08(+1.09%)
Sep 21, 2009 6.920 7.059 6.823 7.018 12,064,564 +0.04(+0.60%)
Sep 18, 2009 6.960 7.027 6.925 6.976 13,345,846 +0.06(+0.94%)
Sep 17, 2009 6.927 7.050 6.823 6.911 11,477,593 +0.04(+0.64%)
Sep 16, 2009 6.890 7.006 6.821 6.867 15,621,638 +0.15(+2.27%)
Sep 15, 2009 6.562 6.735 6.507 6.715 13,573,292 +0.20(+3.02%)
Sep 14, 2009 6.324 6.523 6.324 6.518 9,878,197 +0.08(+1.18%)
Sep 11, 2009 6.474 6.520 6.370 6.442 9,468,659 +0.01(+0.11%)
Sep 10, 2009 6.338 6.458 6.278 6.435 8,887,449 +0.06(+0.91%)
Sep 09, 2009 6.460 6.467 6.285 6.377 11,087,318 -0.09(-1.39%)
Sep 08, 2009 6.419 6.488 6.356 6.467 9,433,779 +0.19(+3.10%)
Sep 04, 2009 6.134 6.287 6.065 6.273 8,763,056 +0.21(+3.39%)
Sep 03, 2009 6.039 6.067 5.933 6.067 8,847,093 +0.13(+2.26%)
Sep 02, 2009 5.864 6.021 5.836 5.933 13,299,946 +0.05(+0.86%)
Sep 01, 2009 6.026 6.187 5.861 5.882 13,446,002 -0.15(-2.49%)
Aug 31, 2009 6.069 6.139 6.005 6.033 11,628,225 -0.18(-2.87%)
Aug 28, 2009 6.315 6.331 6.130 6.211 10,541,550 -0.07(-1.07%)
Aug 27, 2009 6.261 6.317 6.051 6.278 10,322,645 +0.01(+0.11%)
Aug 26, 2009 6.287 6.289 6.150 6.271 8,632,310 -0.08(-1.24%)
Aug 25, 2009 6.578 6.606 6.335 6.349 9,520,424 -0.13(-2.00%)
Aug 24, 2009 6.481 6.611 6.463 6.479 12,160,793 +0.10(+1.52%)
Aug 21, 2009 6.377 6.444 6.328 6.382 10,563,162 +0.12(+1.96%)
Aug 20, 2009 6.137 6.301 6.120 6.259 10,281,390 +0.14(+2.34%)
Aug 19, 2009 6.023 6.190 5.986 6.116 8,839,317 -0.03(-0.45%)
Aug 18, 2009 6.037 6.201 6.037 6.143 9,531,552 +0.18(+2.98%)
Aug 17, 2009 6.023 6.028 5.931 5.965 11,875,094 -0.32(-5.11%)
Aug 14, 2009 6.465 6.493 6.211 6.287 13,836,605 -0.19(-2.89%)
Aug 13, 2009 6.483 6.518 6.375 6.474 9,162,240 +0.09(+1.34%)
Aug 12, 2009 6.171 6.451 6.171 6.389 12,491,596 +0.17(+2.75%)
Aug 11, 2009 6.213 6.268 6.093 6.217 11,944,150 -0.08(-1.28%)
Aug 10, 2009 6.301 6.421 6.217 6.298 12,006,563 -0.07(-1.13%)
Aug 07, 2009 6.382 6.446 6.271 6.370 15,817,794 +0.12(+1.96%)
Aug 06, 2009 6.301 6.356 6.123 6.248 13,396,789 -0.07(-1.17%)
Aug 05, 2009 6.201 6.335 5.993 6.322 14,425,224 +0.16(+2.63%)
Aug 04, 2009 6.204 6.294 6.100 6.160 13,569,257 -0.08(-1.22%)
Aug 03, 2009 6.113 6.296 6.113 6.236 15,669,312 +0.32(+5.35%)
Jul 31, 2009 5.882 6.009 5.845 5.919 13,004,698 +0.03(+0.59%)
Jul 30, 2009 5.801 5.949 5.801 5.885 14,377,849 +0.22(+3.79%)
Jul 29, 2009 5.771 5.776 5.630 5.670 18,798,814 -0.15(-2.50%)
Jul 28, 2009 5.706 5.827 5.663 5.815 13,562,428 +0.05(+0.80%)
Jul 27, 2009 5.762 5.799 5.635 5.769 13,881,528 +0.05(+0.89%)
Jul 24, 2009 5.746 5.790 5.642 5.718 8,187 -0.05(-0.80%)
Jul 23, 2009 5.614 5.861 5.589 5.764 20,809,806 +0.16(+2.93%)
Jul 22, 2009 5.471 5.674 5.459 5.600 20,614,070 +0.05(+0.83%)
Jul 21, 2009 5.619 5.628 5.364 5.554 22,276,856 +0.04(+0.67%)
Jul 20, 2009 5.431 5.524 5.348 5.517 41,147,100 +0.30(+5.76%)
Jul 17, 2009 5.267 5.300 5.147 5.216 32,403,882 +0.04(+0.71%)
Jul 16, 2009 5.020 5.244 5.001 5.179 39,847,900 +0.14(+2.71%)
Jul 15, 2009 4.835 5.071 4.826 5.043 40,239,736 +0.37(+7.97%)
Jul 14, 2009 4.754 4.768 4.606 4.671 28,522,716 -0.08(-1.70%)
Jul 13, 2009 4.650 4.752 4.502 4.752 38,138,700 +0.05(+1.13%)
Jul 10, 2009 4.587 4.710 4.571 4.698 12,959,671 -0.04(-0.78%)
Jul 09, 2009 4.758 4.809 4.652 4.735 11,133,421 +0.06(+1.34%)
Jul 08, 2009 4.821 4.839 4.532 4.673 25,963,154 -0.08(-1.70%)
Jul 07, 2009 4.913 4.967 4.742 4.754 12,267,670 -0.17(-3.38%)
Jul 06, 2009 4.876 4.943 4.777 4.920 17,545,640 -0.16(-3.14%)
Jul 02, 2009 5.078 5.138 4.976 5.080 12,618,082 -0.17(-3.17%)
Jul 01, 2009 5.281 5.339 5.221 5.246 14,860,032 +0.08(+1.52%)
Jun 30, 2009 5.348 5.371 5.112 5.168 16,537,864 -0.11(-2.02%)
Jun 29, 2009 5.337 5.353 5.200 5.274 13,546,672 -0.09(-1.60%)
Jun 26, 2009 5.318 5.415 5.267 5.360 14,017,321 +0.09(+1.80%)
Jun 25, 2009 5.017 5.279 4.999 5.265 16,809,546 +0.25(+5.03%)
Jun 24, 2009 5.112 5.198 4.948 5.013 19,219,090 +0.05(+0.93%)
Jun 23, 2009 4.784 5.027 4.733 4.967 15,648,137 +0.23(+4.83%)
Jun 22, 2009 5.024 5.024 4.728 4.738 19,622,426 -0.43(-8.32%)
Jun 19, 2009 5.239 5.265 5.161 5.168 13,853,122 +0.05(+0.95%)
Jun 18, 2009 5.168 5.239 5.064 5.119 13,219,749 -0.05(-0.90%)
Jun 17, 2009 5.126 5.237 5.008 5.165 18,413,214 -0.09(-1.72%)
Jun 16, 2009 5.559 5.586 5.235 5.256 17,717,394 -0.23(-4.17%)
Jun 15, 2009 5.651 5.667 5.378 5.485 17,385,208 -0.31(-5.38%)
Jun 12, 2009 5.882 5.931 5.723 5.797 16,929,130 -0.22(-3.58%)
Jun 11, 2009 5.767 6.127 5.760 6.012 14,830,022 +0.23(+4.00%)
Jun 10, 2009 5.924 5.924 5.651 5.780 14,785,073 -0.01(-0.20%)
Jun 09, 2009 5.868 5.898 5.681 5.792 12,666,127 +0.05(+0.89%)
Jun 08, 2009 5.582 5.778 5.496 5.741 16,129,537 -0.02(-0.36%)
Jun 05, 2009 5.882 5.940 5.667 5.762 16,959,244 +0.07(+1.22%)
Jun 04, 2009 5.545 5.727 5.473 5.693 20,899,296 +0.08(+1.48%)
Jun 03, 2009 5.864 5.875 5.538 5.609 18,893,684 -0.48(-7.83%)
Jun 02, 2009 5.991 6.120 5.922 6.086 19,796,612 +0.08(+1.39%)
Jun 01, 2009 5.908 6.083 5.868 6.002 17,393,196 +0.33(+5.87%)
May 29, 2009 5.593 5.686 5.505 5.670 20,030,784 +0.31(+5.87%)
May 28, 2009 5.267 5.399 5.165 5.355 16,696,333 +0.23(+4.56%)
May 27, 2009 5.191 5.346 5.096 5.122 17,193,662 +0.01(+0.23%)
May 26, 2009 4.839 5.147 4.814 5.110 14,466,929 +0.24(+4.84%)
May 22, 2009 4.941 4.983 4.860 4.874 16,234,542 +0.03(+0.72%)
May 21, 2009 4.902 4.939 4.758 4.839 14,590,474 -0.18(-3.64%)
May 20, 2009 5.057 5.228 4.994 5.022 18,789,506 +0.03(+0.56%)
May 19, 2009 4.779 5.085 4.747 4.994 14,895,643 +0.23(+4.85%)
May 18, 2009 4.511 4.779 4.511 4.763 11,647,929 +0.33(+7.52%)
May 15, 2009 4.530 4.576 4.375 4.430 11,983,541 -0.09(-1.94%)
May 14, 2009 4.430 4.553 4.349 4.518 13,048,993 +0.02(+0.36%)
May 13, 2009 4.671 4.675 4.435 4.502 15,993,766 -0.34(-7.02%)
May 12, 2009 4.983 5.008 4.721 4.842 12,599,299 -0.12(-2.38%)
May 11, 2009 4.888 5.017 4.795 4.960 10,930,770 -0.04(-0.83%)
May 08, 2009 4.890 5.008 4.842 5.001 14,571,414 +0.27(+5.77%)
May 07, 2009 4.909 4.941 4.687 4.728 17,724,240 -0.13(-2.71%)
May 06, 2009 4.694 4.916 4.684 4.860 13,877,700 +0.25(+5.36%)
May 05, 2009 4.747 4.770 4.571 4.613 12,915,648 -0.06(-1.19%)
May 04, 2009 4.453 4.668 4.428 4.668 14,139,672 +0.27(+6.10%)
May 01, 2009 4.275 4.479 4.231 4.400 11,653,828 +0.12(+2.75%)
Apr 30, 2009 4.261 4.386 4.227 4.282 14,878,201 +0.07(+1.76%)
Apr 29, 2009 4.162 4.278 4.153 4.208 10,519,121 +0.13(+3.29%)
Apr 28, 2009 4.009 4.132 3.984 4.074 9,185,128 -0.01(-0.34%)
Apr 27, 2009 4.174 4.217 4.028 4.088 13,332,378 -0.18(-4.17%)
Apr 24, 2009 4.298 4.324 4.231 4.266 14,855,067 +0.07(+1.60%)
Apr 23, 2009 4.224 4.252 4.120 4.199 15,278,414 +0.03(+0.61%)
Apr 22, 2009 4.113 4.303 4.097 4.174 18,065,692 +0.00(+0.00%)
Apr 21, 2009 3.903 4.201 3.878 4.174 13,048,063 +0.21(+5.25%)
Apr 20, 2009 4.090 4.095 3.954 3.965 11,687,640 -0.28(-6.49%)
Apr 17, 2009 4.264 4.294 4.206 4.241 14,527,326 +0.02(+0.49%)
Apr 16, 2009 4.210 4.273 4.100 4.220 15,933,330 +0.12(+2.93%)
Apr 15, 2009 4.002 4.109 3.977 4.100 11,120,797 +0.05(+1.20%)
Apr 14, 2009 4.104 4.222 4.030 4.051 19,717,752 -0.09(-2.12%)
Apr 13, 2009 3.975 4.162 3.975 4.139 12,293,965 +0.10(+2.46%)
Apr 09, 2009 3.938 4.046 3.938 4.039 15,492,700 +0.20(+5.30%)
Apr 08, 2009 3.894 3.908 3.776 3.836 13,395,634 +0.03(+0.79%)
Apr 07, 2009 3.806 3.887 3.755 3.806 11,458,957 -0.04(-1.14%)
Apr 06, 2009 3.829 3.864 3.755 3.850 13,138,947 -0.07(-1.83%)
Apr 03, 2009 3.857 3.961 3.827 3.921 16,832,222 +0.09(+2.29%)
Apr 02, 2009 3.820 3.875 3.776 3.834 23,559,452 +0.25(+6.97%)
Apr 01, 2009 3.399 3.612 3.360 3.584 18,028,804 +0.15(+4.45%)
Mar 31, 2009 3.429 3.558 3.367 3.431 17,493,754 +0.09(+2.84%)
Mar 30, 2009 3.336 3.353 3.256 3.336 18,264,032 -0.42(-11.25%)
Mar 26, 2009 3.750 3.762 3.667 3.760 19,238,488 +0.09(+2.46%)
Mar 25, 2009 3.725 3.790 3.545 3.669 30,039,086 +0.02(+0.63%)
Mar 24, 2009 3.600 3.723 3.586 3.646 17,319,980 -0.12(-3.07%)
Mar 23, 2009 3.674 3.773 3.653 3.762 18,233,208 +0.30(+8.61%)
Mar 20, 2009 3.505 3.565 3.436 3.464 15,820,493 -0.03(-0.93%)
Mar 19, 2009 3.563 3.586 3.466 3.496 22,189,622 +0.04(+1.27%)
Mar 18, 2009 3.219 3.480 3.128 3.452 31,191,794 +0.19(+5.96%)
Mar 17, 2009 3.152 3.258 3.094 3.258 13,669,275 +0.03(+1.00%)
Mar 16, 2009 3.293 3.415 3.212 3.226 17,450,362 -0.04(-1.34%)
Mar 13, 2009 3.364 3.397 3.184 3.269 0 -0.06(-1.87%)
Mar 12, 2009 3.228 3.353 3.135 3.332 13,653,904 +0.09(+2.64%)
Mar 11, 2009 3.316 3.346 3.158 3.246 12,287,729 -0.02(-0.71%)
Mar 10, 2009 3.078 3.283 3.071 3.269 15,717,167 +0.30(+9.95%)
Mar 09, 2009 2.902 3.059 2.902 2.973 12,115,425 -0.04(-1.38%)
Mar 06, 2009 3.078 3.135 2.918 3.015 0 +0.00(+0.15%)
Mar 05, 2009 3.075 3.149 3.001 3.010 11,774,774 -0.20(-6.33%)
Mar 04, 2009 3.087 3.260 3.066 3.214 21,651,406 +0.44(+15.93%)
Mar 02, 2009 2.934 2.980 2.740 2.772 17,893,206 -0.28(-9.24%)
Feb 27, 2009 2.999 3.179 2.999 3.054 0 -0.05(-1.56%)
Feb 26, 2009 3.182 3.237 3.071 3.103 16,873,420 +0.00(+0.00%)
Feb 25, 2009 3.237 3.318 2.967 3.103 17,626,640 -0.02(-0.67%)
Feb 24, 2009 2.918 3.133 2.893 3.124 20,482,870 +0.21(+7.14%)
Feb 23, 2009 3.128 3.295 2.893 2.916 19,064,220 -0.36(-11.01%)
Feb 20, 2009 3.131 3.341 3.128 3.276 0 -0.08(-2.48%)
Feb 19, 2009 3.459 3.526 3.313 3.360 17,744,260 -0.03(-0.95%)
Feb 18, 2009 3.609 3.609 3.355 3.392 25,358,676 -0.17(-4.80%)
Feb 17, 2009 3.649 3.649 3.552 3.563 22,930,970 -0.24(-6.32%)
Feb 13, 2009 3.700 3.847 3.679 3.804 0 +0.10(+2.75%)
Feb 12, 2009 3.607 3.709 3.549 3.702 21,742,306 -0.02(-0.56%)
Feb 11, 2009 3.882 3.954 3.637 3.723 23,582,664 -0.05(-1.35%)
Feb 10, 2009 4.060 4.169 3.709 3.773 26,151,758 -0.31(-7.54%)
Feb 09, 2009 4.215 4.303 3.965 4.081 14,091,160 -0.14(-3.29%)
Feb 06, 2009 3.982 4.247 3.963 4.220 0 +0.27(+6.73%)
Feb 05, 2009 3.799 3.970 3.695 3.954 20,471,776 +0.19(+4.97%)
Feb 04, 2009 3.792 3.965 3.706 3.767 28,913,332 +0.11(+3.10%)
Feb 03, 2009 3.531 3.700 3.503 3.653 14,465,463 +0.12(+3.47%)
Feb 02, 2009 3.420 3.595 3.383 3.531 13,355,395 +0.04(+1.13%)
Jan 30, 2009 3.651 3.681 3.443 3.491 0 -0.15(-4.13%)
Jan 29, 2009 3.764 3.764 3.616 3.642 18,632,128 -0.16(-4.14%)
Jan 28, 2009 3.716 3.827 3.679 3.799 22,692,996 +0.23(+6.48%)
Jan 27, 2009 3.489 3.614 3.466 3.568 21,674,898 +0.13(+3.77%)
Jan 26, 2009 3.468 3.591 3.422 3.438 16,898,912 -0.01(-0.40%)
Jan 23, 2009 3.334 3.524 3.300 3.452 21,163,726 -0.05(-1.52%)
Jan 22, 2009 3.503 3.595 3.447 3.505 26,878,636 -0.09(-2.51%)
Jan 21, 2009 3.346 3.616 3.320 3.595 25,819,178 +0.36(+11.07%)
Jan 20, 2009 3.595 3.595 3.205 3.237 25,475,278 -0.28(-7.83%)
Jan 16, 2009 3.558 3.558 3.346 3.512 0 +0.14(+4.11%)
Jan 15, 2009 3.249 3.454 3.059 3.373 24,278,124 +0.17(+5.42%)
Jan 14, 2009 3.260 3.274 3.124 3.200 21,940,996 -0.22(-6.49%)
Jan 13, 2009 3.364 3.524 3.304 3.422 21,107,290 +0.00(+0.14%)
Jan 12, 2009 3.635 3.635 3.362 3.417 29,054,890 -0.31(-8.26%)
Jan 09, 2009 3.938 3.945 3.690 3.725 21,538,734 -0.01(-0.31%)
Jan 08, 2009 3.491 3.804 3.475 3.736 17,791,852 +0.18(+5.21%)
Jan 07, 2009 3.690 3.720 3.510 3.552 19,754,162 -0.28(-7.30%)
Jan 06, 2009 3.706 3.928 3.639 3.831 27,877,496 +0.33(+9.45%)
Jan 05, 2009 3.140 3.608 3.140 3.501 26,080,830 +0.33(+10.27%)
Jan 02, 2009 2.957 3.207 2.957 3.175 0 +0.21(+7.18%)
Jan 01, 2009 2.835 3.008 2.835 2.962 0 +0.00(+0.00%)
Dec 31, 2008 2.835 3.008 2.835 2.962 7,646,522 +0.07(+2.48%)
Dec 30, 2008 2.816 2.890 2.747 2.890 9,072,248 +0.18(+6.56%)
Dec 29, 2008 2.768 2.779 2.664 2.712 8,889,508 -0.07(-2.57%)
Dec 26, 2008 2.715 2.791 2.664 2.784 0 +0.05(+1.69%)
Dec 24, 2008 2.673 2.782 2.658 2.738 2,770,280 +0.01(+0.42%)
Dec 23, 2008 2.752 2.800 2.691 2.726 8,983,280 -0.04(-1.42%)
Dec 22, 2008 3.047 3.064 2.698 2.765 12,169,010 -0.33(-10.55%)
Dec 19, 2008 3.121 3.186 2.999 3.091 13,585,666 +0.07(+2.22%)
Dec 18, 2008 3.189 3.230 2.976 3.024 26,107,630 -0.03(-1.06%)
Dec 17, 2008 3.034 3.126 2.999 3.057 21,808,754 -0.08(-2.51%)
Dec 16, 2008 2.879 3.147 2.867 3.135 18,332,010 +0.32(+11.51%)
Dec 15, 2008 2.832 2.872 2.761 2.812 12,283,538 +0.01(+0.50%)
Dec 12, 2008 2.654 2.846 2.604 2.798 0 +0.09(+3.24%)
Dec 11, 2008 2.772 2.987 2.645 2.710 22,945,524 -0.03(-1.26%)
Dec 10, 2008 2.636 2.798 2.636 2.745 25,066,610 +0.22(+8.50%)
Dec 09, 2008 2.449 2.578 2.428 2.530 20,988,696 +0.07(+3.01%)
Dec 08, 2008 2.324 2.504 2.324 2.456 21,305,006 +0.22(+9.71%)
Dec 05, 2008 2.102 2.266 2.035 2.238 0 +0.06(+2.76%)
Dec 04, 2008 2.213 2.308 2.120 2.178 13,684,624 -0.08(-3.48%)
Dec 03, 2008 2.118 2.296 2.095 2.257 19,336,482 -0.12(-4.87%)
Dec 02, 2008 2.328 2.398 2.257 2.372 13,596,521 +0.12(+5.12%)
Dec 01, 2008 2.444 2.453 2.241 2.257 13,374,905 -0.41(-15.28%)
Nov 28, 2008 2.671 2.701 2.617 2.664 5,478,493 -0.05(-1.79%)
Nov 26, 2008 2.352 2.712 2.331 2.712 18,143,030 +0.28(+11.71%)
Nov 25, 2008 2.474 2.479 2.312 2.428 18,255,662 +0.13(+5.53%)
Nov 24, 2008 2.072 2.377 2.072 2.301 25,151,586 +0.22(+10.68%)
Nov 21, 2008 1.988 2.083 1.843 2.079 24,729,246 +0.26(+14.23%)
Nov 20, 2008 1.995 2.171 1.820 1.820 21,838,206 -0.22(-10.67%)
Nov 19, 2008 2.183 2.224 2.032 2.037 19,841,686 -0.16(-7.17%)
Nov 18, 2008 2.349 2.393 2.113 2.194 24,171,874 -0.09(-4.14%)
Nov 17, 2008 2.282 2.458 2.227 2.289 21,193,692 +0.03(+1.33%)
Nov 14, 2008 2.363 2.469 2.259 2.259 0 -0.28(-11.10%)
Nov 13, 2008 2.282 2.569 2.049 2.541 27,472,284 +0.34(+15.32%)
Nov 12, 2008 2.372 2.435 2.194 2.204 17,849,632 -0.32(-12.57%)
Nov 11, 2008 2.430 2.610 2.342 2.520 14,537,546 -0.07(-2.59%)
Nov 10, 2008 2.805 2.832 2.488 2.587 22,096,282 -0.06(-2.27%)
Nov 07, 2008 2.698 2.761 2.553 2.647 0 +0.06(+2.42%)
Nov 06, 2008 2.735 2.765 2.499 2.585 20,928,728 -0.26(-9.18%)
Nov 05, 2008 3.189 3.214 2.791 2.846 20,476,226 -0.61(-17.66%)
Nov 04, 2008 3.138 3.494 3.138 3.457 15,863,448 +0.38(+12.41%)
Nov 03, 2008 3.047 3.147 2.985 3.075 12,696,406 -0.07(-2.21%)
Oct 31, 2008 3.404 3.404 3.075 3.145 0 -0.34(-9.63%)
Oct 30, 2008 3.237 3.526 3.202 3.480 24,300,442 +0.41(+13.41%)
Oct 29, 2008 2.999 3.191 2.918 3.068 24,147,136 +0.08(+2.63%)
Oct 28, 2008 2.580 2.990 2.456 2.990 21,003,242 +0.62(+26.27%)
Oct 27, 2008 2.363 2.553 2.312 2.368 19,461,786 -0.03(-1.35%)
Oct 24, 2008 2.294 2.555 2.273 2.400 0 -0.26(-9.82%)
Oct 23, 2008 2.476 2.825 2.446 2.661 24,945,764 +0.09(+3.51%)
Oct 22, 2008 2.793 2.832 2.469 2.571 25,356,496 -0.54(-17.45%)
Oct 21, 2008 3.145 3.350 3.071 3.115 21,809,610 -0.38(-10.91%)
Oct 20, 2008 3.304 3.496 3.300 3.496 19,853,328 +0.30(+9.41%)
Oct 17, 2008 3.429 3.547 3.061 3.195 0 +0.26(+8.90%)
Oct 16, 2008 2.543 3.202 2.345 2.934 62,869,760 +0.45(+18.16%)
Oct 15, 2008 3.142 3.142 2.382 2.483 37,193,068 -0.93(-27.19%)
Oct 14, 2008 3.829 4.130 3.295 3.410 71,313,280 -0.10(-2.83%)
Oct 13, 2008 3.253 3.510 2.835 3.510 27,498,220 +0.82(+30.41%)
Oct 10, 2008 2.402 2.830 2.162 2.691 0 -0.23(-7.91%)
Oct 09, 2008 3.200 3.362 2.879 2.923 38,735,460 -0.02(-0.78%)
Oct 08, 2008 2.606 3.168 2.516 2.946 47,416,332 +0.05(+1.84%)
Oct 07, 2008 3.452 3.498 2.844 2.893 37,921,796 -0.54(-15.76%)
Oct 06, 2008 3.267 3.459 2.738 3.434 45,323,396 -0.58(-14.36%)
Oct 03, 2008 4.294 4.483 3.910 4.009 0 -0.12(-2.91%)
Oct 02, 2008 4.525 4.763 4.090 4.130 27,806,412 -0.64(-13.38%)
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.