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 29, 2006 2.186 2.224 2.177 2.191 8,385,548 -0.01(-0.35%)
Sep 28, 2006 2.204 2.217 2.171 2.199 5,535,007 +0.00(+0.04%)
Sep 27, 2006 2.158 2.198 2.134 2.198 21,635,312 +0.07(+3.30%)
Sep 26, 2006 2.043 2.132 2.042 2.128 15,282,899 +0.07(+3.52%)
Sep 25, 2006 2.059 2.059 1.992 2.056 19,384,202 -0.03(-1.37%)
Sep 22, 2006 2.076 2.120 2.038 2.084 12,074,256 +0.01(+0.48%)
Sep 21, 2006 2.109 2.127 2.050 2.074 23,450,472 -0.05(-2.25%)
Sep 20, 2006 2.159 2.187 2.098 2.122 12,562,104 -0.07(-3.10%)
Sep 19, 2006 2.247 2.249 2.166 2.190 14,981,886 -0.09(-4.15%)
Sep 18, 2006 2.241 2.289 2.214 2.284 14,745,746 +0.07(+3.38%)
Sep 15, 2006 2.211 2.224 2.177 2.210 6,102,001 +0.01(+0.24%)
Sep 14, 2006 2.243 2.264 2.190 2.204 5,885,324 -0.04(-1.89%)
Sep 13, 2006 2.215 2.264 2.192 2.247 13,262,738 +0.05(+2.14%)
Sep 12, 2006 2.190 2.210 2.167 2.200 9,471,531 +0.03(+1.49%)
Sep 11, 2006 2.246 2.247 2.153 2.167 16,714,008 -0.12(-5.45%)
Sep 08, 2006 2.312 2.323 2.282 2.292 4,908,329 -0.02(-1.03%)
Sep 07, 2006 2.348 2.357 2.301 2.316 5,431,209 -0.03(-1.31%)
Sep 06, 2006 2.412 2.414 2.345 2.347 6,414,691 -0.08(-3.42%)
Sep 05, 2006 2.442 2.460 2.419 2.430 9,533,809 +0.05(+2.30%)
Sep 01, 2006 2.293 2.386 2.283 2.375 11,568,242 +0.12(+5.12%)
Aug 31, 2006 2.298 2.317 2.250 2.260 7,535,705 -0.04(-1.84%)
Aug 30, 2006 2.307 2.325 2.277 2.302 4,826,588 -0.02(-0.86%)
Aug 29, 2006 2.343 2.358 2.284 2.322 7,117,920 +0.02(+0.74%)
Aug 28, 2006 2.290 2.322 2.265 2.305 3,270,921 +0.02(+0.74%)
Aug 25, 2006 2.308 2.340 2.281 2.288 8,035,231 -0.01(-0.40%)
Aug 24, 2006 2.331 2.331 2.247 2.298 8,946,055 -0.01(-0.50%)
Aug 23, 2006 2.401 2.422 2.304 2.309 15,478,817 -0.11(-4.65%)
Aug 22, 2006 2.424 2.457 2.405 2.422 6,476,970 -0.03(-1.04%)
Aug 21, 2006 2.412 2.458 2.412 2.447 4,917,411 -0.01(-0.56%)
Aug 18, 2006 2.454 2.462 2.424 2.461 5,131,493 +0.02(+0.88%)
Aug 17, 2006 2.455 2.487 2.419 2.439 11,384,001 +0.00(+0.06%)
Aug 16, 2006 2.440 2.462 2.418 2.438 12,787,864 +0.02(+0.67%)
Aug 15, 2006 2.375 2.439 2.357 2.422 9,474,126 +0.09(+3.73%)
Aug 14, 2006 2.402 2.402 2.328 2.335 8,850,043 -0.03(-1.27%)
Aug 11, 2006 2.399 2.418 2.365 2.365 8,637,258 -0.05(-1.98%)
Aug 10, 2006 2.448 2.453 2.386 2.412 23,175,408 -0.05(-1.94%)
Aug 09, 2006 2.538 2.553 2.460 2.460 10,515,994 -0.05(-1.97%)
Aug 08, 2006 2.516 2.550 2.471 2.510 10,076,152 -0.02(-0.94%)
Aug 07, 2006 2.496 2.578 2.496 2.533 7,823,744 +0.04(+1.51%)
Aug 04, 2006 2.523 2.568 2.487 2.496 12,384,351 +0.00(+0.12%)
Aug 03, 2006 2.435 2.523 2.434 2.493 6,365,387 -0.01(-0.22%)
Aug 02, 2006 2.464 2.520 2.451 2.498 8,621,688 +0.07(+2.86%)
Aug 01, 2006 2.447 2.465 2.402 2.429 11,919,857 -0.06(-2.54%)
Jul 31, 2006 2.484 2.519 2.445 2.492 5,198,962 +0.00(+0.19%)
Jul 28, 2006 2.459 2.523 2.449 2.487 8,707,321 +0.06(+2.48%)
Jul 27, 2006 2.446 2.466 2.417 2.427 10,202,006 +0.00(+0.13%)
Jul 26, 2006 2.404 2.462 2.378 2.424 7,254,154 +0.00(+0.16%)
Jul 25, 2006 2.374 2.446 2.343 2.420 9,692,101 +0.05(+2.21%)
Jul 24, 2006 2.372 2.382 2.331 2.368 9,289,885 +0.03(+1.22%)
Jul 21, 2006 2.439 2.439 2.289 2.339 17,209,642 -0.07(-2.88%)
Jul 20, 2006 2.557 2.563 2.403 2.409 11,129,697 -0.12(-4.81%)
Jul 19, 2006 2.382 2.543 2.382 2.530 12,447,927 +0.16(+6.56%)
Jul 18, 2006 2.357 2.388 2.321 2.375 7,631,718 +0.06(+2.67%)
Jul 17, 2006 2.343 2.382 2.312 2.313 11,108,938 -0.05(-1.93%)
Jul 14, 2006 2.341 2.365 2.293 2.358 10,225,361 +0.02(+0.72%)
Jul 13, 2006 2.424 2.424 2.333 2.341 12,431,060 -0.13(-5.09%)
Jul 12, 2006 2.501 2.530 2.456 2.467 8,103,997 -0.04(-1.63%)
Jul 11, 2006 2.452 2.520 2.390 2.508 7,908,079 +0.05(+1.91%)
Jul 10, 2006 2.473 2.505 2.434 2.461 8,458,207 +0.03(+1.20%)
Jul 07, 2006 2.486 2.520 2.414 2.432 8,569,789 -0.05(-2.17%)
Jul 06, 2006 2.537 2.549 2.483 2.486 11,195,868 +0.01(+0.37%)
Jul 05, 2006 2.466 2.515 2.425 2.476 15,000,050 -0.05(-2.07%)
Jul 03, 2006 2.510 2.540 2.504 2.529 5,736,114 +0.05(+1.89%)
Jun 30, 2006 2.516 2.531 2.463 2.482 10,827,387 +0.03(+1.26%)
Jun 29, 2006 2.339 2.452 2.304 2.451 12,488,148 +0.15(+6.53%)
Jun 28, 2006 2.270 2.331 2.249 2.301 9,123,809 +0.08(+3.50%)
Jun 27, 2006 2.270 2.304 2.211 2.223 8,238,934 -0.02(-0.79%)
Jun 26, 2006 2.263 2.302 2.234 2.241 11,393,084 +0.01(+0.59%)
Jun 23, 2006 2.154 2.245 2.146 2.227 6,095,514 +0.03(+1.51%)
Jun 22, 2006 2.192 2.223 2.156 2.194 7,193,173 -0.00(-0.21%)
Jun 21, 2006 2.066 2.243 2.066 2.199 18,101,004 +0.09(+4.31%)
Jun 20, 2006 2.107 2.139 2.071 2.108 10,325,266 +0.02(+0.77%)
Jun 19, 2006 2.173 2.185 2.069 2.092 8,931,783 -0.06(-2.76%)
Jun 16, 2006 2.100 2.181 2.056 2.151 8,368,681 -0.02(-1.03%)
Jun 15, 2006 2.117 2.191 2.081 2.173 8,664,504 +0.15(+7.63%)
Jun 14, 2006 2.012 2.058 1.897 2.019 26,063,576 +0.03(+1.75%)
Jun 13, 2006 2.020 2.077 1.949 1.985 19,314,138 -0.09(-4.24%)
Jun 12, 2006 2.214 2.236 2.069 2.072 13,714,258 -0.16(-6.99%)
Jun 09, 2006 2.294 2.328 2.207 2.228 15,807,077 -0.00(-0.14%)
Jun 08, 2006 2.146 2.248 2.072 2.231 14,427,866 +0.00(+0.17%)
Jun 07, 2006 2.301 2.356 2.201 2.227 10,788,463 -0.08(-3.51%)
Jun 06, 2006 2.278 2.308 2.235 2.308 13,068,118 +0.01(+0.47%)
Jun 05, 2006 2.428 2.428 2.297 2.298 9,751,784 -0.11(-4.76%)
Jun 02, 2006 2.510 2.513 2.355 2.412 13,819,353 -0.01(-0.54%)
Jun 01, 2006 2.288 2.435 2.288 2.425 18,115,276 +0.14(+6.03%)
May 31, 2006 2.365 2.402 2.271 2.288 14,217,676 -0.00(-0.17%)
May 30, 2006 2.385 2.394 2.278 2.291 17,425,022 -0.18(-7.35%)
May 26, 2006 2.430 2.521 2.398 2.473 29,200,860 +0.17(+7.40%)
May 25, 2006 2.170 2.318 2.143 2.303 18,789,960 +0.21(+9.93%)
May 24, 2006 2.139 2.177 2.025 2.095 30,763,012 -0.09(-4.26%)
May 23, 2006 2.292 2.339 2.173 2.188 24,191,328 -0.04(-1.66%)
May 22, 2006 2.182 2.285 2.104 2.225 27,689,306 -0.13(-5.65%)
May 19, 2006 2.428 2.447 2.322 2.358 26,557,912 -0.02(-0.65%)
May 18, 2006 2.441 2.466 2.357 2.374 20,821,798 -0.07(-2.69%)
May 17, 2006 2.483 2.533 2.382 2.439 17,883,028 -0.09(-3.57%)
May 16, 2006 2.563 2.593 2.462 2.530 12,834,573 +0.03(+1.08%)
May 15, 2006 2.484 2.581 2.436 2.503 18,151,604 -0.12(-4.50%)
May 12, 2006 2.651 2.691 2.571 2.620 16,093,817 -0.11(-3.96%)
May 11, 2006 2.785 2.836 2.681 2.728 18,187,934 -0.09(-3.15%)
May 10, 2006 2.775 2.817 2.751 2.817 13,232,896 -0.00(-0.14%)
May 09, 2006 2.795 2.859 2.781 2.821 9,638,904 -0.06(-2.09%)
May 08, 2006 2.840 2.890 2.809 2.881 7,276,211 +0.01(+0.38%)
May 05, 2006 2.813 2.908 2.805 2.870 14,368,182 +0.09(+3.27%)
May 04, 2006 2.759 2.788 2.741 2.779 12,747,642 -0.01(-0.22%)
May 03, 2006 2.775 2.802 2.748 2.785 11,874,445 -0.02(-0.66%)
May 02, 2006 2.701 2.826 2.684 2.804 13,475,523 +0.11(+4.00%)
May 01, 2006 2.735 2.782 2.690 2.696 5,322,222 -0.02(-0.65%)
Apr 28, 2006 2.639 2.716 2.626 2.714 10,705,425 +0.10(+3.74%)
Apr 27, 2006 2.605 2.647 2.571 2.616 17,718,250 -0.06(-2.25%)
Apr 26, 2006 2.641 2.688 2.636 2.676 20,611,608 +0.05(+1.91%)
Apr 25, 2006 2.674 2.694 2.614 2.626 16,623,185 -0.06(-2.10%)
Apr 24, 2006 2.721 2.721 2.641 2.682 14,881,981 -0.04(-1.42%)
Apr 21, 2006 2.678 2.795 2.678 2.721 11,843,306 +0.01(+0.28%)
Apr 20, 2006 2.759 2.761 2.661 2.713 12,499,826 -0.05(-1.68%)
Apr 19, 2006 2.736 2.775 2.708 2.759 12,263,686 +0.03(+1.10%)
Apr 18, 2006 2.651 2.740 2.644 2.729 8,992,764 +0.10(+3.84%)
Apr 17, 2006 2.588 2.634 2.574 2.628 9,330,107 +0.02(+0.80%)
Apr 13, 2006 2.620 2.644 2.566 2.607 10,212,386 -0.01(-0.50%)
Apr 12, 2006 2.479 2.641 2.459 2.620 13,998,403 +0.17(+6.75%)
Apr 11, 2006 2.481 2.510 2.429 2.455 8,009,282 +0.01(+0.57%)
Apr 10, 2006 2.448 2.477 2.416 2.441 7,352,762 -0.03(-1.34%)
Apr 07, 2006 2.565 2.566 2.442 2.474 11,832,926 -0.09(-3.63%)
Apr 06, 2006 2.515 2.573 2.459 2.567 14,848,246 +0.05(+1.90%)
Apr 05, 2006 2.532 2.542 2.486 2.520 6,691,052 +0.00(+0.18%)
Apr 04, 2006 2.565 2.578 2.499 2.515 13,757,074 -0.01(-0.21%)
Apr 03, 2006 2.443 2.540 2.434 2.520 13,568,941 +0.10(+4.07%)
Mar 31, 2006 2.435 2.442 2.398 2.422 8,807,226 +0.02(+0.64%)
Mar 30, 2006 2.397 2.449 2.365 2.406 18,760,118 +0.07(+3.07%)
Mar 29, 2006 2.308 2.352 2.278 2.335 18,350,118 +0.08(+3.63%)
Mar 28, 2006 2.265 2.370 2.231 2.253 20,392,336 -0.06(-2.73%)
Mar 27, 2006 2.251 2.362 2.245 2.316 21,608,064 +0.08(+3.80%)
Mar 24, 2006 2.195 2.236 2.187 2.231 6,757,223 +0.05(+2.30%)
Mar 23, 2006 2.270 2.281 2.154 2.181 11,351,565 -0.06(-2.88%)
Mar 22, 2006 2.224 2.275 2.212 2.246 9,743,999 +0.02(+0.80%)
Mar 21, 2006 2.338 2.339 2.224 2.228 12,381,756 -0.13(-5.55%)
Mar 20, 2006 2.379 2.409 2.338 2.359 9,418,334 -0.02(-0.84%)
Mar 17, 2006 2.387 2.388 2.322 2.379 7,721,244 +0.03(+1.48%)
Mar 16, 2006 2.415 2.443 2.332 2.345 11,768,053 -0.01(-0.52%)
Mar 15, 2006 2.308 2.374 2.283 2.357 11,242,577 +0.07(+3.10%)
Mar 14, 2006 2.227 2.303 2.201 2.286 5,418,234 +0.05(+2.45%)
Mar 13, 2006 2.307 2.308 2.204 2.231 7,434,503 -0.06(-2.62%)
Mar 10, 2006 2.224 2.316 2.189 2.291 11,526,723 +0.11(+5.02%)
Mar 09, 2006 2.274 2.308 2.160 2.182 17,951,794 -0.05(-2.24%)
Mar 08, 2006 2.177 2.266 2.125 2.232 20,758,222 +0.03(+1.26%)
Mar 07, 2006 2.274 2.300 2.170 2.204 16,067,868 -0.14(-6.17%)
Mar 06, 2006 2.412 2.456 2.301 2.349 9,366,436 -0.08(-3.39%)
Mar 03, 2006 2.331 2.455 2.331 2.432 9,378,113 +0.06(+2.67%)
Mar 02, 2006 2.356 2.399 2.320 2.368 7,194,471 +0.01(+0.59%)
Mar 01, 2006 2.291 2.355 2.291 2.355 9,869,854 +0.08(+3.66%)
Feb 28, 2006 2.291 2.311 2.235 2.271 6,495,134 -0.02(-0.84%)
Feb 27, 2006 2.319 2.320 2.276 2.291 4,277,758 -0.03(-1.26%)
Feb 24, 2006 2.361 2.365 2.304 2.320 8,939,568 -0.05(-2.27%)
Feb 23, 2006 2.293 2.392 2.281 2.374 7,847,098 +0.04(+1.68%)
Feb 22, 2006 2.370 2.402 2.320 2.335 12,652,927 -0.01(-0.59%)
Feb 21, 2006 2.416 2.462 2.332 2.348 14,015,271 +0.01(+0.23%)
Feb 17, 2006 2.353 2.392 2.338 2.343 9,587,006 -0.01(-0.36%)
Feb 16, 2006 2.247 2.360 2.242 2.352 21,294,078 +0.15(+6.68%)
Feb 15, 2006 2.146 2.234 2.127 2.204 18,101,004 +0.07(+3.36%)
Feb 14, 2006 2.035 2.139 2.023 2.133 36,239,632 +0.08(+3.94%)
Feb 13, 2006 2.094 2.100 2.040 2.052 13,166,725 -0.08(-3.90%)
Feb 10, 2006 2.127 2.146 2.056 2.135 15,064,924 +0.06(+3.13%)
Feb 09, 2006 2.087 2.130 2.034 2.070 10,582,165 -0.01(-0.33%)
Feb 08, 2006 2.015 2.081 1.962 2.077 12,536,155 +0.07(+3.34%)
Feb 07, 2006 2.067 2.087 2.002 2.010 19,211,638 -0.13(-6.02%)
Feb 06, 2006 2.194 2.197 2.110 2.139 17,770,148 -0.14(-6.00%)
Feb 03, 2006 2.135 2.321 2.123 2.275 20,433,854 +0.06(+2.68%)
Feb 02, 2006 2.310 2.311 2.200 2.216 15,172,614 -0.08(-3.56%)
Feb 01, 2006 2.284 2.312 2.271 2.298 17,792,206 +0.06(+2.79%)
Jan 31, 2006 2.157 2.312 2.146 2.235 20,524,678 +0.06(+2.55%)
Jan 30, 2006 2.170 2.210 2.161 2.180 18,152,902 +0.09(+4.35%)
Jan 27, 2006 2.139 2.182 2.077 2.089 34,018,364 +0.11(+5.37%)
Jan 26, 2006 1.969 1.998 1.969 1.982 18,501,922 +0.05(+2.76%)
Jan 25, 2006 1.962 1.979 1.927 1.929 7,008,933 -0.01(-0.28%)
Jan 24, 2006 1.904 1.960 1.904 1.935 18,553,820 +0.07(+3.63%)
Jan 23, 2006 1.815 1.898 1.815 1.867 18,714,706 +0.00(+0.12%)
Jan 20, 2006 1.888 1.891 1.843 1.864 13,985,429 +0.01(+0.62%)
Jan 19, 2006 1.788 1.864 1.783 1.853 14,522,581 +0.08(+4.39%)
Jan 18, 2006 1.715 1.781 1.697 1.775 14,608,214 -0.05(-2.50%)
Jan 17, 2006 1.824 1.835 1.799 1.820 8,353,111 +0.02(+0.94%)
Jan 13, 2006 1.834 1.857 1.797 1.804 7,792,604 -0.02(-1.27%)
Jan 12, 2006 1.888 1.895 1.821 1.827 15,271,222 -0.03(-1.86%)
Jan 11, 2006 1.783 1.877 1.783 1.861 18,448,726 +0.09(+5.00%)
Jan 10, 2006 1.746 1.783 1.738 1.773 12,975,997 -0.03(-1.46%)
Jan 09, 2006 1.763 1.804 1.740 1.799 23,467,340 +0.09(+5.52%)
Jan 06, 2006 1.699 1.720 1.692 1.705 8,419,283 +0.04(+2.12%)
Jan 05, 2006 1.684 1.696 1.664 1.669 5,132,791 -0.00(-0.14%)
Jan 04, 2006 1.670 1.714 1.664 1.672 9,906,183 +0.01(+0.51%)
Jan 03, 2006 1.622 1.675 1.615 1.663 8,779,979 +0.01(+0.84%)
Dec 30, 2005 1.650 1.657 1.621 1.649 2,031,838 -0.01(-0.51%)
Dec 29, 2005 1.638 1.663 1.622 1.658 1,589,400 +0.03(+1.61%)
Dec 28, 2005 1.630 1.638 1.608 1.632 6,336,843 -0.01(-0.89%)
Dec 27, 2005 1.662 1.665 1.599 1.646 9,515,645 -0.01(-0.60%)
Dec 23, 2005 1.642 1.667 1.640 1.656 3,427,915 +0.02(+1.37%)
Dec 22, 2005 1.669 1.669 1.625 1.634 4,229,752 -0.03(-1.67%)
Dec 21, 2005 1.619 1.676 1.617 1.662 9,544,189 +0.06(+3.90%)
Dec 20, 2005 1.571 1.599 1.565 1.599 6,846,749 +0.04(+2.52%)
Dec 19, 2005 1.590 1.593 1.551 1.560 12,453,117 -0.05(-3.20%)
Dec 16, 2005 1.614 1.636 1.604 1.612 6,701,432 -0.02(-1.09%)
Dec 15, 2005 1.634 1.635 1.614 1.629 7,154,249 -0.03(-1.58%)
Dec 14, 2005 1.659 1.696 1.638 1.656 4,612,505 -0.01(-0.65%)
Dec 13, 2005 1.658 1.681 1.644 1.666 3,529,118 +0.01(+0.51%)
Dec 12, 2005 1.658 1.669 1.633 1.658 5,494,785 +0.01(+0.56%)
Dec 09, 2005 1.646 1.659 1.616 1.649 10,231,848 -0.02(-1.25%)
Dec 08, 2005 1.686 1.693 1.647 1.669 10,179,949 -0.01(-0.60%)
Dec 07, 2005 1.722 1.723 1.661 1.679 11,581,217 -0.04(-2.46%)
Dec 06, 2005 1.688 1.726 1.679 1.722 14,282,549 +0.08(+4.98%)
Dec 05, 2005 1.630 1.655 1.624 1.640 6,763,711 +0.00(+0.14%)
Dec 02, 2005 1.672 1.672 1.634 1.638 9,990,519 -0.02(-1.30%)
Dec 01, 2005 1.619 1.676 1.617 1.659 11,413,843 +0.05(+3.36%)
Nov 30, 2005 1.591 1.615 1.579 1.605 6,050,102 +0.01(+0.58%)
Nov 29, 2005 1.580 1.611 1.578 1.596 5,871,051 +0.04(+2.27%)
Nov 28, 2005 1.615 1.616 1.561 1.561 7,784,820 -0.03(-1.70%)
Nov 25, 2005 1.582 1.595 1.568 1.588 3,292,978 -0.01(-0.68%)
Nov 23, 2005 1.573 1.620 1.568 1.599 17,159,040 +0.05(+3.44%)
Nov 22, 2005 1.545 1.572 1.511 1.545 15,903,089 -0.05(-3.14%)
Nov 21, 2005 1.602 1.620 1.589 1.595 7,517,541 +0.01(+0.83%)
Nov 18, 2005 1.592 1.607 1.562 1.582 10,605,520 -0.02(-1.44%)
Nov 17, 2005 1.558 1.621 1.558 1.605 9,837,417 +0.05(+3.37%)
Nov 16, 2005 1.508 1.556 1.499 1.553 14,013,973 +0.06(+4.13%)
Nov 15, 2005 1.513 1.538 1.488 1.491 7,940,516 -0.02(-1.28%)
Nov 14, 2005 1.511 1.539 1.507 1.511 10,017,766 -0.05(-3.21%)
Nov 11, 2005 1.521 1.567 1.511 1.561 6,179,849 +0.03(+2.07%)
Nov 10, 2005 1.526 1.545 1.495 1.529 8,406,308 +0.00(+0.25%)
Nov 09, 2005 1.557 1.575 1.523 1.525 9,963,272 -0.02(-1.15%)
Nov 08, 2005 1.511 1.564 1.494 1.543 11,272,419 +0.04(+2.46%)
Nov 07, 2005 1.514 1.518 1.485 1.506 4,338,739 +0.02(+1.40%)
Nov 04, 2005 1.509 1.510 1.451 1.485 12,454,414 -0.04(-2.68%)
Nov 03, 2005 1.585 1.592 1.524 1.526 12,874,794 -0.01(-0.50%)
Nov 02, 2005 1.503 1.546 1.499 1.534 8,620,390 +0.00(+0.10%)
Nov 01, 2005 1.521 1.555 1.499 1.532 13,091,472 +0.05(+3.54%)
Oct 31, 2005 1.443 1.488 1.443 1.480 10,630,171 +0.07(+4.97%)
Oct 28, 2005 1.397 1.428 1.393 1.410 10,569,190 +0.02(+1.50%)
Oct 27, 2005 1.444 1.463 1.388 1.389 10,250,013 -0.06(-4.30%)
Oct 26, 2005 1.415 1.457 1.407 1.451 13,881,631 +0.03(+2.39%)
Oct 25, 2005 1.434 1.495 1.407 1.417 22,895,156 -0.02(-1.39%)
Oct 24, 2005 1.418 1.443 1.399 1.437 18,161,984 +0.05(+3.78%)
Oct 21, 2005 1.376 1.397 1.359 1.385 28,514,498 +0.04(+2.86%)
Oct 20, 2005 1.431 1.445 1.337 1.346 44,601,828 -0.06(-4.48%)
Oct 19, 2005 1.427 1.430 1.372 1.410 22,930,186 -0.03(-2.14%)
Oct 18, 2005 1.517 1.524 1.434 1.440 12,550,427 -0.07(-4.69%)
Oct 17, 2005 1.521 1.549 1.511 1.511 9,428,714 +0.01(+0.98%)
Oct 14, 2005 1.513 1.534 1.451 1.497 10,196,816 -0.01(-0.92%)
Oct 13, 2005 1.518 1.521 1.464 1.511 14,565,398 -0.04(-2.29%)
Oct 12, 2005 1.599 1.599 1.526 1.546 5,686,811 -0.05(-3.18%)
Oct 11, 2005 1.617 1.617 1.573 1.597 4,013,074 +0.00(+0.10%)
Oct 10, 2005 1.611 1.625 1.585 1.595 10,095,614 +0.02(+1.02%)
Oct 07, 2005 1.545 1.610 1.541 1.579 8,292,130 +0.07(+4.65%)
Oct 06, 2005 1.543 1.575 1.495 1.509 18,229,454 -0.08(-5.23%)
Oct 05, 2005 1.635 1.646 1.592 1.592 10,798,843 -0.09(-5.58%)
Oct 04, 2005 1.781 1.788 1.666 1.686 7,272,319 -0.10(-5.49%)
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.