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 (%)
Jul 31, 2014 2.895 3.002 2.877 2.954 7,626,376 +0.02(+0.61%)
Jul 30, 2014 2.954 2.990 2.913 2.936 5,617,218 -0.04(-1.40%)
Jul 29, 2014 3.049 3.055 2.978 2.978 4,955,950 -0.07(-2.15%)
Jul 28, 2014 2.996 3.055 2.990 3.043 4,054,412 +0.04(+1.39%)
Jul 25, 2014 3.002 3.026 2.984 3.002 5,087,554 -0.02(-0.79%)
Jul 24, 2014 3.002 3.055 2.972 3.026 6,906,199 +0.02(+0.79%)
Jul 23, 2014 3.020 3.020 2.942 3.002 12,195,646 -0.10(-3.07%)
Jul 22, 2014 3.121 3.150 3.097 3.097 10,086,231 -0.02(-0.57%)
Jul 21, 2014 3.067 3.124 3.014 3.115 13,679,301 +0.03(+0.96%)
Jul 18, 2014 3.061 3.124 3.026 3.085 21,049,568 +0.27(+9.49%)
Jul 17, 2014 3.002 3.008 2.794 2.817 23,066,868 -0.21(-7.06%)
Jul 16, 2014 3.132 3.168 3.014 3.031 20,100,294 -0.06(-1.92%)
Jul 15, 2014 2.966 3.106 2.948 3.091 21,419,014 +0.17(+5.91%)
Jul 14, 2014 2.847 2.957 2.829 2.919 13,973,881 +0.09(+3.15%)
Jul 11, 2014 2.794 2.841 2.776 2.829 6,778,197 +0.02(+0.63%)
Jul 10, 2014 2.782 2.829 2.752 2.812 8,179,972 +0.01(+0.42%)
Jul 09, 2014 2.710 2.823 2.693 2.800 5,746,353 +0.03(+1.07%)
Jul 08, 2014 2.788 2.812 2.764 2.770 5,187,929 -0.01(-0.43%)
Jul 07, 2014 2.675 2.817 2.663 2.782 15,960,699 +0.14(+5.17%)
Jul 03, 2014 2.586 2.645 2.645 2.645 5,368,090 +0.07(+2.53%)
Jul 02, 2014 2.514 2.592 2.508 2.580 7,233,355 +0.05(+1.88%)
Jul 01, 2014 2.556 2.586 2.514 2.532 6,676,617 +0.00(+0.00%)
Jun 30, 2014 2.508 2.532 2.479 2.532 5,806,688 -0.01(-0.47%)
Jun 27, 2014 2.556 2.580 2.508 2.544 4,830,011 -0.04(-1.61%)
Jun 26, 2014 2.562 2.592 2.538 2.586 3,500,300 +0.00(+0.00%)
Jun 25, 2014 2.598 2.627 2.574 2.586 6,419,617 +0.03(+1.16%)
Jun 24, 2014 2.532 2.633 2.526 2.556 14,684,996 +0.05(+1.90%)
Jun 23, 2014 2.496 2.550 2.491 2.508 4,689,254 +0.02(+0.96%)
Jun 20, 2014 2.485 2.520 2.458 2.485 9,986,931 +0.01(+0.24%)
Jun 19, 2014 2.514 2.568 2.461 2.479 5,633,642 -0.02(-0.95%)
Jun 18, 2014 2.437 2.532 2.431 2.502 9,848,212 +0.09(+3.69%)
Jun 17, 2014 2.461 2.473 2.401 2.413 4,441,614 -0.06(-2.40%)
Jun 16, 2014 2.496 2.520 2.443 2.473 10,116,827 -0.04(-1.42%)
Jun 13, 2014 2.520 2.532 2.496 2.508 5,926,834 +0.05(+1.93%)
Jun 12, 2014 2.526 2.526 2.443 2.461 4,029,079 -0.07(-2.82%)
Jun 11, 2014 2.520 2.544 2.496 2.532 4,375,227 +0.02(+0.71%)
Jun 10, 2014 2.496 2.520 2.473 2.514 4,570,224 +0.08(+3.17%)
Jun 06, 2014 2.372 2.443 2.366 2.437 7,594,606 +0.10(+4.33%)
Jun 05, 2014 2.324 2.354 2.318 2.336 4,251,108 +0.03(+1.29%)
Jun 04, 2014 2.300 2.321 2.277 2.306 3,113,211 +0.01(+0.52%)
Jun 03, 2014 2.283 2.324 2.283 2.294 8,106,881 +0.01(+0.26%)
Jun 02, 2014 2.283 2.294 2.253 2.288 6,025,082 -0.02(-0.77%)
May 30, 2014 2.300 2.318 2.271 2.306 9,083,796 -0.07(-3.00%)
May 29, 2014 2.384 2.401 2.336 2.378 3,957,262 +0.00(+0.00%)
May 28, 2014 2.378 2.384 2.318 2.378 5,495,146 -0.01(-0.25%)
May 27, 2014 2.437 2.440 2.384 2.384 6,594,763 +0.04(+1.78%)
May 23, 2014 2.348 2.342 2.342 2.342 9,621,446 +0.00(+0.08%)
May 22, 2014 2.384 2.389 2.330 2.340 3,176,046 -0.02(-0.83%)
May 21, 2014 2.354 2.395 2.324 2.360 5,425,254 +0.00(+0.00%)
May 20, 2014 2.455 2.455 2.354 2.360 5,677,375 -0.11(-4.57%)
May 19, 2014 2.502 2.508 2.467 2.473 2,248,657 -0.06(-2.35%)
May 16, 2014 2.568 2.580 2.508 2.532 3,226,039 -0.02(-0.93%)
May 15, 2014 2.562 2.580 2.514 2.556 4,364,943 +0.01(+0.23%)
May 14, 2014 2.538 2.598 2.526 2.550 6,066,945 +0.02(+0.70%)
May 13, 2014 2.532 2.550 2.505 2.532 5,237,529 +0.01(+0.24%)
May 12, 2014 2.455 2.532 2.449 2.526 7,517,482 +0.07(+2.91%)
May 09, 2014 2.419 2.461 2.395 2.455 5,375,311 +0.04(+1.72%)
May 08, 2014 2.425 2.467 2.407 2.413 12,684,525 -0.02(-0.73%)
May 07, 2014 2.425 2.479 2.366 2.431 8,843,961 -0.03(-1.21%)
May 06, 2014 2.389 2.485 2.378 2.461 7,513,072 +0.08(+3.24%)
May 05, 2014 2.431 2.467 2.366 2.384 8,927,164 -0.02(-0.74%)
May 02, 2014 2.330 2.431 2.294 2.401 5,814,161 +0.08(+3.59%)
May 01, 2014 2.288 2.321 2.271 2.318 3,098,457 +0.02(+0.78%)
Apr 30, 2014 2.318 2.354 2.288 2.300 5,872,886 -0.04(-1.78%)
Apr 29, 2014 2.389 2.407 2.318 2.342 5,894,977 +0.01(+0.51%)
Apr 28, 2014 2.312 2.348 2.288 2.330 6,179,980 -0.03(-1.26%)
Apr 25, 2014 2.360 2.384 2.327 2.360 6,510,852 -0.07(-2.93%)
Apr 24, 2014 2.491 2.497 2.357 2.431 6,241,130 -0.03(-1.21%)
Apr 23, 2014 2.455 2.467 2.413 2.461 5,979,092 -0.01(-0.24%)
Apr 22, 2014 2.502 2.538 2.437 2.467 6,533,234 -0.02(-0.72%)
Apr 21, 2014 2.520 2.556 2.443 2.485 3,845,550 -0.02(-0.95%)
Apr 17, 2014 2.443 2.508 2.508 2.508 7,280,098 +0.06(+2.43%)
Apr 16, 2014 2.485 2.508 2.437 2.449 8,304,034 +0.05(+2.23%)
Apr 15, 2014 2.508 2.508 2.372 2.395 11,081,110 -0.14(-5.40%)
Apr 14, 2014 2.526 2.586 2.461 2.532 10,490,886 +0.06(+2.40%)
Apr 11, 2014 2.455 2.502 2.443 2.473 5,684,621 -0.02(-0.72%)
Apr 10, 2014 2.502 2.544 2.455 2.491 6,717,894 -0.01(-0.24%)
Apr 09, 2014 2.544 2.573 2.425 2.496 14,619,906 -0.13(-4.98%)
Apr 08, 2014 2.710 2.746 2.615 2.627 7,716,467 -0.04(-1.34%)
Apr 07, 2014 2.651 2.699 2.639 2.663 5,426,038 +0.02(+0.90%)
Apr 04, 2014 2.621 2.705 2.609 2.639 8,188,831 +0.07(+2.54%)
Apr 03, 2014 2.586 2.598 2.532 2.574 5,105,675 -0.04(-1.37%)
Apr 02, 2014 2.550 2.621 2.544 2.609 5,347,707 +0.05(+2.09%)
Apr 01, 2014 2.598 2.609 2.508 2.556 4,901,806 -0.04(-1.38%)
Mar 31, 2014 2.615 2.645 2.580 2.592 5,027,440 -0.03(-1.13%)
Mar 28, 2014 2.630 2.722 2.592 2.621 8,206,703 +0.01(+0.23%)
Mar 27, 2014 2.568 2.663 2.556 2.615 11,706,335 +0.12(+4.76%)
Mar 26, 2014 2.598 2.618 2.485 2.496 7,665,822 -0.05(-1.87%)
Mar 25, 2014 2.544 2.598 2.538 2.544 8,403,027 +0.04(+1.66%)
Mar 24, 2014 2.508 2.526 2.461 2.502 4,758,805 +0.03(+1.20%)
Mar 21, 2014 2.467 2.532 2.445 2.473 7,393,996 +0.01(+0.24%)
Mar 20, 2014 2.443 2.496 2.395 2.467 6,483,552 +0.00(+0.00%)
Mar 19, 2014 2.508 2.514 2.425 2.467 5,088,779 -0.02(-0.95%)
Mar 18, 2014 2.419 2.514 2.401 2.491 9,102,753 +0.04(+1.45%)
Mar 17, 2014 2.455 2.491 2.437 2.455 9,024,640 +0.02(+0.73%)
Mar 14, 2014 2.348 2.514 2.336 2.437 24,202,174 +0.27(+12.64%)
Mar 13, 2014 2.247 2.259 2.164 2.164 7,471,646 -0.03(-1.36%)
Mar 12, 2014 2.184 2.241 2.158 2.193 6,846,692 +0.00(+0.00%)
Mar 11, 2014 2.318 2.318 2.187 2.193 14,718,317 -0.04(-1.76%)
Mar 10, 2014 2.296 2.296 2.192 2.233 14,821,135 -0.12(-4.90%)
Mar 07, 2014 2.399 2.399 2.307 2.348 9,416,329 -0.11(-4.45%)
Mar 06, 2014 2.468 2.514 2.457 2.457 7,969,082 +0.00(+0.00%)
Mar 05, 2014 2.451 2.486 2.385 2.457 12,450,916 -0.01(-0.23%)
Mar 04, 2014 2.480 2.497 2.388 2.463 11,238,142 +0.07(+2.88%)
Mar 03, 2014 2.509 2.509 2.333 2.394 14,463,235 -0.17(-6.52%)
Feb 28, 2014 2.624 2.635 2.517 2.561 15,331,791 -0.17(-6.32%)
Feb 27, 2014 2.670 2.761 2.653 2.733 7,997,047 +0.12(+4.40%)
Feb 26, 2014 2.661 2.670 2.578 2.618 8,537,170 -0.03(-1.30%)
Feb 25, 2014 2.739 2.750 2.630 2.653 11,545,436 -0.10(-3.56%)
Feb 24, 2014 2.756 2.796 2.719 2.750 5,959,985 -0.02(-0.62%)
Feb 21, 2014 2.773 2.819 2.733 2.768 8,357,618 -0.01(-0.41%)
Feb 20, 2014 2.745 2.831 2.676 2.779 9,915,103 +0.09(+3.43%)
Feb 19, 2014 2.589 2.753 2.589 2.687 12,511,839 +0.09(+3.32%)
Feb 18, 2014 2.699 2.722 2.584 2.601 13,541,538 -0.22(-7.94%)
Feb 14, 2014 2.814 2.825 2.825 2.825 3,801,002 +0.01(+0.20%)
Feb 13, 2014 2.716 2.831 2.713 2.819 5,166,205 +0.04(+1.45%)
Feb 12, 2014 2.837 2.860 2.762 2.779 11,598,117 +0.01(+0.42%)
Feb 11, 2014 2.676 2.825 2.670 2.768 12,194,133 +0.06(+2.34%)
Feb 10, 2014 2.756 2.785 2.670 2.704 7,865,983 -0.13(-4.67%)
Feb 07, 2014 2.796 2.854 2.750 2.837 7,229,947 +0.05(+1.65%)
Feb 06, 2014 2.699 2.819 2.693 2.791 8,313,496 +0.16(+5.89%)
Feb 05, 2014 2.635 2.653 2.589 2.635 7,721,449 -0.02(-0.65%)
Feb 04, 2014 2.584 2.687 2.559 2.653 9,829,342 +0.09(+3.36%)
Feb 03, 2014 2.664 2.667 2.520 2.566 10,528,150 -0.10(-3.67%)
Jan 31, 2014 2.607 2.696 2.589 2.664 9,714,839 -0.06(-2.32%)
Jan 30, 2014 2.768 2.791 2.693 2.727 7,268,723 +0.03(+1.07%)
Jan 29, 2014 2.670 2.745 2.624 2.699 13,154,976 -0.07(-2.70%)
Jan 28, 2014 2.733 2.785 2.716 2.773 8,900,508 +0.04(+1.47%)
Jan 27, 2014 2.842 2.860 2.693 2.733 11,225,169 -0.07(-2.66%)
Jan 24, 2014 2.883 2.883 2.779 2.808 20,440,920 -0.12(-3.94%)
Jan 23, 2014 3.004 3.015 2.894 2.923 19,553,078 -0.11(-3.61%)
Jan 22, 2014 3.021 3.099 2.992 3.032 20,726,036 -0.08(-2.59%)
Jan 21, 2014 3.268 3.268 3.050 3.113 31,663,354 -0.27(-7.99%)
Jan 17, 2014 3.366 3.383 3.383 3.383 8,111,214 +0.03(+0.86%)
Jan 16, 2014 3.355 3.378 3.309 3.355 4,152,553 +0.01(+0.17%)
Jan 15, 2014 3.337 3.389 3.320 3.349 5,868,654 +0.01(+0.34%)
Jan 14, 2014 3.349 3.372 3.303 3.337 7,950,630 +0.01(+0.17%)
Jan 13, 2014 3.429 3.484 3.314 3.332 12,224,919 -0.09(-2.69%)
Jan 10, 2014 3.366 3.435 3.340 3.424 16,099,756 +0.09(+2.76%)
Jan 09, 2014 3.424 3.427 3.303 3.332 14,210,362 -0.10(-2.85%)
Jan 08, 2014 3.412 3.470 3.406 3.429 8,336,384 +0.01(+0.34%)
Jan 07, 2014 3.507 3.516 3.406 3.418 8,585,395 -0.01(-0.34%)
Jan 06, 2014 3.475 3.516 3.429 3.429 8,169,978 -0.06(-1.81%)
Jan 03, 2014 3.475 3.519 3.412 3.493 7,802,108 +0.08(+2.36%)
Jan 02, 2014 3.487 3.504 3.372 3.412 10,061,347 -0.16(-4.35%)
Dec 31, 2013 3.521 3.567 3.567 3.567 2,700,204 +0.03(+0.98%)
Dec 30, 2013 3.562 3.591 3.516 3.533 18,808,088 -0.06(-1.76%)
Dec 27, 2013 3.567 3.608 3.539 3.596 5,635,563 +0.03(+0.97%)
Dec 26, 2013 3.550 3.619 3.527 3.562 9,974,658 +0.01(+0.16%)
Dec 24, 2013 3.544 3.591 3.521 3.556 2,458,597 +0.01(+0.32%)
Dec 23, 2013 3.481 3.562 3.470 3.544 6,431,384 +0.16(+4.58%)
Dec 20, 2013 3.498 3.510 3.366 3.389 9,841,935 -0.09(-2.64%)
Dec 19, 2013 3.429 3.510 3.418 3.481 8,859,700 +0.09(+2.54%)
Dec 18, 2013 3.314 3.447 3.309 3.395 9,226,314 +0.11(+3.33%)
Dec 17, 2013 3.309 3.314 3.263 3.286 6,501,288 +0.04(+1.24%)
Dec 16, 2013 3.222 3.303 3.216 3.245 9,648,579 +0.06(+1.81%)
Dec 13, 2013 3.188 3.199 3.142 3.188 4,147,056 +0.05(+1.47%)
Dec 12, 2013 3.119 3.165 3.084 3.142 6,630,992 +0.00(+0.00%)
Dec 11, 2013 3.222 3.234 3.104 3.142 6,584,892 -0.09(-2.85%)
Dec 10, 2013 3.216 3.268 3.216 3.234 3,867,839 +0.04(+1.26%)
Dec 09, 2013 3.159 3.228 3.142 3.193 6,884,101 +0.07(+2.40%)
Dec 06, 2013 3.113 3.182 3.090 3.119 8,032,374 +0.05(+1.50%)
Dec 05, 2013 3.061 3.147 3.044 3.073 8,499,658 +0.12(+4.09%)
Dec 04, 2013 2.917 2.981 2.906 2.952 7,884,006 +0.05(+1.58%)
Dec 03, 2013 2.963 2.981 2.877 2.906 11,205,720 -0.01(-0.39%)
Dec 02, 2013 3.004 3.027 2.912 2.917 10,834,474 -0.09(-2.87%)
Nov 29, 2013 3.009 3.032 2.989 3.004 6,550,944 -0.01(-0.38%)
Nov 27, 2013 3.018 3.032 2.981 3.015 6,028,047 +0.01(+0.19%)
Nov 26, 2013 3.096 3.107 2.986 3.009 11,602,193 -0.10(-3.15%)
Nov 25, 2013 3.199 3.199 3.107 3.107 6,892,676 -0.10(-3.05%)
Nov 22, 2013 3.216 3.245 3.193 3.205 8,685,683 +0.02(+0.54%)
Nov 21, 2013 3.159 3.211 3.150 3.188 9,748,946 +0.02(+0.68%)
Nov 20, 2013 3.239 3.262 3.155 3.166 7,061,368 -0.04(-1.40%)
Nov 19, 2013 3.306 3.306 3.183 3.211 8,398,855 -0.03(-0.87%)
Nov 18, 2013 3.262 3.295 3.217 3.239 9,405,607 +0.04(+1.40%)
Nov 15, 2013 3.211 3.231 3.127 3.194 9,617,167 +0.01(+0.35%)
Nov 14, 2013 3.222 3.222 3.155 3.183 12,862,180 +0.07(+2.16%)
Nov 13, 2013 2.959 3.141 2.937 3.116 15,326,578 +0.09(+2.96%)
Nov 12, 2013 3.088 3.121 3.021 3.026 8,952,021 -0.14(-4.43%)
Nov 11, 2013 3.155 3.172 3.116 3.166 5,038,877 +0.02(+0.71%)
Nov 08, 2013 3.071 3.189 3.021 3.144 10,616,155 +0.07(+2.37%)
Nov 07, 2013 3.222 3.222 3.054 3.071 16,354,641 -0.13(-4.20%)
Nov 06, 2013 3.189 3.211 3.121 3.206 9,588,624 +0.01(+0.18%)
Nov 05, 2013 3.144 3.214 3.127 3.200 17,318,390 -0.05(-1.55%)
Nov 04, 2013 3.250 3.312 3.217 3.250 13,735,086 +0.04(+1.22%)
Nov 01, 2013 3.105 3.278 3.099 3.211 17,543,436 +0.11(+3.43%)
Oct 31, 2013 3.133 3.161 3.082 3.105 10,097,137 +0.00(+0.00%)
Oct 30, 2013 3.093 3.133 3.077 3.105 8,428,717 +0.01(+0.18%)
Oct 29, 2013 3.105 3.110 3.054 3.099 7,264,574 -0.04(-1.25%)
Oct 28, 2013 3.099 3.138 3.077 3.138 13,057,128 +0.08(+2.56%)
Oct 25, 2013 3.071 3.088 3.004 3.060 13,230,866 -0.07(-2.15%)
Oct 24, 2013 3.121 3.138 3.049 3.127 20,150,838 -0.05(-1.59%)
Oct 23, 2013 3.183 3.234 3.144 3.178 18,842,486 -0.08(-2.41%)
Oct 22, 2013 3.161 3.256 3.155 3.256 20,097,366 +0.11(+3.38%)
Oct 21, 2013 3.093 3.149 3.082 3.149 13,794,197 +0.08(+2.55%)
Oct 18, 2013 3.105 3.121 3.001 3.071 18,582,642 +0.01(+0.37%)
Oct 17, 2013 3.015 3.093 3.004 3.060 24,964,224 -0.01(-0.27%)
Oct 16, 2013 3.009 3.161 2.998 3.068 29,100,252 +0.09(+2.91%)
Oct 15, 2013 2.886 2.987 2.858 2.981 17,498,638 +0.10(+3.50%)
Oct 14, 2013 2.760 2.914 2.757 2.880 12,674,923 +0.11(+4.05%)
Oct 11, 2013 2.679 2.791 2.662 2.768 20,562,886 +0.06(+2.28%)
Oct 10, 2013 2.589 2.712 2.582 2.707 24,344,800 +0.15(+5.92%)
Oct 09, 2013 2.572 2.589 2.533 2.555 17,354,406 -0.02(-0.65%)
Oct 08, 2013 2.567 2.589 2.539 2.572 16,681,257 +0.01(+0.44%)
Oct 07, 2013 2.499 2.578 2.494 2.561 17,161,890 +0.04(+1.56%)
Oct 04, 2013 2.449 2.533 2.443 2.522 16,028,556 +0.09(+3.69%)
Oct 03, 2013 2.443 2.477 2.415 2.432 13,711,741 +0.00(+0.00%)
Oct 02, 2013 2.376 2.432 2.365 2.432 13,034,200 +0.05(+2.12%)
Oct 01, 2013 2.432 2.438 2.362 2.382 18,240,224 -0.01(-0.58%)
Sep 30, 2013 2.421 2.421 2.365 2.396 14,558,064 -0.05(-1.95%)
Sep 27, 2013 2.466 2.471 2.415 2.443 15,289,683 -0.03(-1.13%)
Sep 26, 2013 2.421 2.483 2.410 2.471 17,914,688 +0.04(+1.61%)
Sep 25, 2013 2.404 2.432 2.393 2.432 11,937,739 +0.01(+0.23%)
Sep 24, 2013 2.382 2.443 2.359 2.427 10,629,968 +0.02(+0.93%)
Sep 23, 2013 2.382 2.415 2.365 2.404 10,629,004 +0.03(+1.18%)
Sep 20, 2013 2.443 2.443 2.371 2.376 8,466,108 -0.07(-2.75%)
Sep 19, 2013 2.449 2.455 2.410 2.443 13,305,396 +0.00(+0.00%)
Sep 18, 2013 2.382 2.477 2.365 2.443 12,971,105 +0.08(+3.56%)
Sep 17, 2013 2.314 2.371 2.314 2.359 11,571,558 +0.03(+1.45%)
Sep 16, 2013 2.404 2.404 2.320 2.326 12,825,189 -0.02(-0.72%)
Sep 13, 2013 2.337 2.359 2.320 2.342 10,820,828 +0.00(+0.00%)
Sep 12, 2013 2.348 2.365 2.314 2.342 8,437,320 -0.01(-0.24%)
Sep 11, 2013 2.359 2.376 2.331 2.348 13,149,381 -0.02(-0.95%)
Sep 10, 2013 2.371 2.404 2.331 2.371 12,368,992 +0.03(+1.44%)
Sep 09, 2013 2.303 2.354 2.292 2.337 13,392,658 +0.06(+2.71%)
Sep 06, 2013 2.275 2.298 2.250 2.275 15,630,684 +0.03(+1.50%)
Sep 05, 2013 2.174 2.270 2.169 2.242 16,063,591 +0.03(+1.52%)
Sep 04, 2013 2.113 2.208 2.102 2.208 20,079,442 +0.08(+3.96%)
Sep 03, 2013 2.082 2.146 2.079 2.124 13,546,311 +0.12(+6.16%)
Aug 30, 2013 2.068 2.068 1.989 2.001 12,649,467 -0.04(-2.19%)
Aug 29, 2013 2.079 2.102 2.040 2.045 7,691,952 -0.03(-1.62%)
Aug 28, 2013 2.051 2.135 2.029 2.079 10,011,765 +0.02(+1.09%)
Aug 27, 2013 2.051 2.102 2.045 2.057 12,279,248 -0.04(-2.13%)
Aug 26, 2013 2.124 2.141 2.081 2.102 10,255,893 -0.03(-1.58%)
Aug 23, 2013 2.113 2.135 2.090 2.135 7,186,683 +0.04(+1.87%)
Aug 22, 2013 2.045 2.124 2.023 2.096 15,776,667 +0.09(+4.47%)
Aug 21, 2013 2.023 2.057 1.967 2.006 16,975,910 -0.04(-1.92%)
Aug 20, 2013 2.029 2.085 2.017 2.045 17,634,882 -0.02(-1.08%)
Aug 19, 2013 1.989 2.124 1.984 2.068 33,118,030 +0.11(+5.43%)
Aug 16, 2013 1.894 1.973 1.872 1.961 23,275,662 +0.09(+4.79%)
Aug 15, 2013 1.816 1.919 1.799 1.872 19,713,980 +0.01(+0.53%)
Aug 14, 2013 1.818 1.919 1.813 1.862 23,564,892 +0.04(+2.10%)
Aug 13, 2013 1.845 1.851 1.791 1.824 15,354,412 +0.03(+1.52%)
Aug 12, 2013 1.791 1.862 1.769 1.796 21,128,012 +0.04(+2.17%)
Aug 09, 2013 1.703 1.769 1.698 1.758 12,917,184 +0.08(+4.89%)
Aug 08, 2013 1.643 1.720 1.616 1.676 10,860,463 +0.08(+5.14%)
Aug 07, 2013 1.616 1.659 1.589 1.594 16,275,748 +0.03(+2.10%)
Aug 06, 2013 1.578 1.586 1.540 1.562 10,074,266 -0.01(-0.69%)
Aug 05, 2013 1.562 1.594 1.556 1.572 5,701,567 +0.01(+0.35%)
Aug 02, 2013 1.605 1.643 1.567 1.567 7,062,470 -0.03(-2.05%)
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.