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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2005 1.804 1.808 1.763 1.790 4,944,658 -0.01(-0.77%)
Sep 29, 2005 1.814 1.814 1.758 1.804 3,752,283 -0.00(-0.26%)
Sep 28, 2005 1.772 1.817 1.767 1.808 6,205,799 +0.06(+3.39%)
Sep 27, 2005 1.757 1.781 1.719 1.749 8,652,827 -0.04(-1.99%)
Sep 26, 2005 1.788 1.797 1.763 1.784 8,597,036 -0.02(-1.03%)
Sep 23, 2005 1.803 1.815 1.770 1.803 9,394,980 +0.04(+2.27%)
Sep 22, 2005 1.811 1.822 1.720 1.763 13,186,187 -0.03(-1.93%)
Sep 21, 2005 1.726 1.817 1.726 1.797 12,185,838 +0.05(+3.00%)
Sep 20, 2005 1.792 1.793 1.742 1.745 10,644,444 -0.02(-0.96%)
Sep 19, 2005 1.763 1.794 1.739 1.762 9,629,822 +0.00(+0.04%)
Sep 16, 2005 1.692 1.768 1.689 1.761 17,797,396 +0.10(+5.93%)
Sep 15, 2005 1.635 1.676 1.633 1.662 6,986,876 +0.07(+4.25%)
Sep 14, 2005 1.607 1.607 1.582 1.595 2,580,667 -0.00(-0.10%)
Sep 13, 2005 1.614 1.618 1.588 1.596 3,974,150 -0.01(-0.72%)
Sep 12, 2005 1.646 1.646 1.592 1.608 5,965,767 -0.03(-1.93%)
Sep 09, 2005 1.618 1.649 1.605 1.639 9,873,746 +0.03(+1.87%)
Sep 08, 2005 1.603 1.615 1.597 1.609 3,028,295 +0.01(+0.77%)
Sep 07, 2005 1.592 1.611 1.582 1.597 5,000,449 +0.01(+0.93%)
Sep 06, 2005 1.599 1.604 1.565 1.582 8,922,701 +0.04(+2.45%)
Sep 02, 2005 1.530 1.555 1.527 1.545 7,967,763 +0.04(+2.45%)
Sep 01, 2005 1.509 1.524 1.495 1.508 9,888,019 +0.02(+1.03%)
Aug 31, 2005 1.481 1.502 1.472 1.492 8,542,542 +0.04(+2.49%)
Aug 30, 2005 1.460 1.476 1.444 1.456 7,775,737 +0.01(+0.48%)
Aug 29, 2005 1.428 1.464 1.428 1.449 4,408,803 +0.01(+0.59%)
Aug 26, 2005 1.470 1.477 1.417 1.440 8,890,264 -0.03(-1.94%)
Aug 25, 2005 1.407 1.479 1.400 1.469 12,861,820 +0.06(+4.38%)
Aug 24, 2005 1.432 1.447 1.407 1.407 6,356,305 -0.05(-3.13%)
Aug 23, 2005 1.495 1.496 1.435 1.453 11,150,457 -0.07(-4.70%)
Aug 22, 2005 1.499 1.526 1.498 1.525 8,071,560 +0.07(+5.10%)
Aug 19, 2005 1.507 1.541 1.423 1.451 18,923,600 -0.06(-4.18%)
Aug 18, 2005 1.575 1.576 1.513 1.514 11,180,299 -0.06(-3.87%)
Aug 17, 2005 1.577 1.580 1.557 1.575 6,925,894 +0.02(+1.09%)
Aug 16, 2005 1.592 1.603 1.549 1.558 8,007,984 -0.03(-1.80%)
Aug 15, 2005 1.569 1.592 1.547 1.586 11,393,084 +0.06(+3.78%)
Aug 12, 2005 1.484 1.548 1.477 1.528 17,200,560 -0.01(-0.85%)
Aug 11, 2005 1.624 1.649 1.541 1.541 18,959,928 -0.06(-3.75%)
Aug 10, 2005 1.615 1.628 1.574 1.602 19,747,492 -0.04(-2.62%)
Aug 09, 2005 1.558 1.645 1.549 1.645 19,345,278 +0.11(+7.13%)
Aug 08, 2005 1.541 1.564 1.528 1.535 7,106,243 +0.02(+1.63%)
Aug 05, 2005 1.538 1.545 1.499 1.511 7,481,212 -0.01(-0.56%)
Aug 04, 2005 1.530 1.544 1.503 1.519 9,785,518 -0.01(-0.71%)
Aug 03, 2005 1.522 1.561 1.518 1.530 13,182,295 +0.03(+1.80%)
Aug 02, 2005 1.471 1.506 1.471 1.503 11,625,331 +0.05(+3.56%)
Aug 01, 2005 1.453 1.454 1.409 1.451 7,979,440 +0.01(+0.80%)
Jul 29, 2005 1.445 1.459 1.437 1.440 10,587,355 +0.01(+0.38%)
Jul 28, 2005 1.399 1.442 1.399 1.434 10,564,000 +0.05(+3.62%)
Jul 27, 2005 1.407 1.410 1.340 1.384 10,073,557 +0.00(+0.33%)
Jul 26, 2005 1.329 1.386 1.314 1.380 14,300,714 +0.05(+3.83%)
Jul 25, 2005 1.368 1.377 1.326 1.329 18,695,244 -0.09(-6.30%)
Jul 22, 2005 1.471 1.495 1.393 1.418 18,997,556 -0.06(-4.17%)
Jul 21, 2005 1.459 1.504 1.457 1.480 18,953,442 +0.05(+3.23%)
Jul 20, 2005 1.380 1.439 1.368 1.434 19,569,740 +0.07(+5.44%)
Jul 19, 2005 1.312 1.361 1.310 1.360 14,164,480 +0.03(+2.14%)
Jul 18, 2005 1.313 1.354 1.309 1.331 7,389,091 -0.01(-0.75%)
Jul 15, 2005 1.333 1.357 1.327 1.341 12,223,465 -0.03(-2.03%)
Jul 14, 2005 1.372 1.383 1.346 1.369 17,901,194 +0.02(+1.31%)
Jul 13, 2005 1.322 1.363 1.322 1.351 18,071,162 +0.06(+4.78%)
Jul 12, 2005 1.249 1.299 1.249 1.289 16,162,583 +0.05(+4.43%)
Jul 11, 2005 1.178 1.241 1.177 1.235 10,125,456 +0.06(+4.91%)
Jul 08, 2005 1.173 1.194 1.165 1.177 11,438,495 +0.01(+0.79%)
Jul 07, 2005 1.155 1.173 1.151 1.168 13,212,137 -0.01(-1.24%)
Jul 06, 2005 1.141 1.213 1.141 1.182 17,181,098 -0.01(-0.97%)
Jul 05, 2005 1.233 1.239 1.183 1.194 14,798,942 -0.05(-4.26%)
Jul 01, 2005 1.256 1.276 1.241 1.247 2,624,781 +0.00(+0.19%)
Jun 30, 2005 1.261 1.276 1.240 1.245 7,721,244 -0.01(-1.16%)
Jun 29, 2005 1.299 1.306 1.258 1.259 10,639,254 -0.03(-2.21%)
Jun 28, 2005 1.291 1.319 1.279 1.288 8,490,643 +0.01(+0.48%)
Jun 27, 2005 1.264 1.293 1.250 1.282 7,417,636 +0.00(+0.30%)
Jun 24, 2005 1.303 1.303 1.271 1.278 6,488,647 -0.01(-0.54%)
Jun 23, 2005 1.318 1.323 1.274 1.285 5,488,298 -0.05(-4.03%)
Jun 22, 2005 1.345 1.353 1.331 1.339 6,339,438 -0.01(-0.57%)
Jun 21, 2005 1.353 1.366 1.335 1.346 9,990,519 -0.04(-2.78%)
Jun 20, 2005 1.386 1.400 1.364 1.385 8,390,738 -0.00(-0.06%)
Jun 17, 2005 1.404 1.422 1.385 1.386 9,007,037 +0.01(+1.01%)
Jun 16, 2005 1.341 1.383 1.340 1.372 14,917,012 +0.06(+4.58%)
Jun 15, 2005 1.295 1.314 1.272 1.312 6,833,774 +0.01(+1.01%)
Jun 14, 2005 1.272 1.311 1.222 1.299 17,083,788 +0.02(+1.57%)
Jun 13, 2005 1.272 1.282 1.254 1.279 4,525,575 +0.02(+1.97%)
Jun 10, 2005 1.262 1.271 1.237 1.254 9,658,366 +0.02(+1.69%)
Jun 09, 2005 1.235 1.249 1.222 1.233 11,380,109 -0.03(-2.74%)
Jun 08, 2005 1.306 1.313 1.255 1.268 12,360,996 -0.03(-2.14%)
Jun 07, 2005 1.291 1.330 1.275 1.296 14,286,442 -0.02(-1.47%)
Jun 06, 2005 1.330 1.342 1.290 1.315 11,055,742 -0.07(-4.75%)
Jun 03, 2005 1.418 1.439 1.380 1.380 6,390,039 -0.02(-1.27%)
Jun 02, 2005 1.378 1.409 1.368 1.398 12,319,477 +0.02(+1.63%)
Jun 01, 2005 1.360 1.394 1.356 1.376 7,059,534 +0.00(+0.00%)
May 31, 2005 1.403 1.406 1.345 1.376 16,259,894 +0.04(+3.36%)
May 27, 2005 1.306 1.340 1.299 1.331 7,351,465 +0.04(+2.80%)
May 26, 2005 1.272 1.296 1.272 1.295 5,459,753 +0.02(+1.82%)
May 25, 2005 1.299 1.299 1.271 1.272 8,096,212 -0.03(-2.08%)
May 24, 2005 1.270 1.310 1.259 1.299 10,179,949 +0.03(+2.12%)
May 23, 2005 1.303 1.310 1.269 1.272 10,951,944 -0.03(-2.25%)
May 20, 2005 1.296 1.306 1.283 1.301 8,520,485 +0.00(+0.00%)
May 19, 2005 1.318 1.320 1.276 1.301 8,936,973 -0.03(-1.97%)
May 18, 2005 1.287 1.352 1.286 1.327 18,871,700 +0.07(+5.39%)
May 17, 2005 1.268 1.282 1.246 1.259 13,300,365 -0.02(-1.39%)
May 16, 2005 1.256 1.293 1.249 1.277 10,842,957 +0.01(+0.79%)
May 13, 2005 1.271 1.293 1.229 1.267 17,021,508 -0.03(-2.66%)
May 12, 2005 1.395 1.407 1.293 1.302 20,148,412 -0.09(-6.27%)
May 11, 2005 1.390 1.418 1.359 1.389 16,257,299 +0.00(+0.11%)
May 10, 2005 1.437 1.437 1.364 1.387 13,388,593 -0.08(-5.26%)
May 09, 2005 1.478 1.488 1.454 1.464 9,546,784 -0.01(-0.78%)
May 06, 2005 1.467 1.480 1.440 1.476 10,907,830 +0.05(+3.35%)
May 05, 2005 1.437 1.468 1.407 1.428 11,843,306 -0.02(-1.17%)
May 04, 2005 1.421 1.457 1.418 1.445 8,913,619 +0.03(+1.90%)
May 03, 2005 1.387 1.434 1.376 1.418 8,608,713 +0.03(+2.28%)
May 02, 2005 1.434 1.437 1.372 1.387 15,621,538 -0.30(-17.78%)
Apr 29, 2005 1.652 1.692 1.615 1.686 10,082,639 +0.07(+4.44%)
Apr 28, 2005 1.693 1.719 1.599 1.615 8,480,264 -0.07(-4.34%)
Apr 27, 2005 1.715 1.715 1.666 1.688 13,875,144 -0.01(-0.50%)
Apr 26, 2005 1.689 1.741 1.680 1.696 20,711,514 +0.01(+0.64%)
Apr 25, 2005 1.622 1.689 1.617 1.686 6,709,217 +0.09(+5.40%)
Apr 22, 2005 1.664 1.665 1.594 1.599 6,230,451 -0.03(-2.12%)
Apr 21, 2005 1.634 1.642 1.565 1.634 4,582,664 +0.03(+2.12%)
Apr 20, 2005 1.664 1.664 1.590 1.600 5,361,146 -0.03(-2.03%)
Apr 19, 2005 1.615 1.634 1.597 1.633 13,645,492 +0.07(+4.33%)
Apr 18, 2005 1.521 1.570 1.499 1.565 9,864,664 +0.04(+2.68%)
Apr 15, 2005 1.526 1.553 1.488 1.525 14,538,151 +0.01(+0.41%)
Apr 14, 2005 1.603 1.603 1.503 1.518 23,539,998 -0.12(-7.56%)
Apr 13, 2005 1.669 1.675 1.619 1.642 11,726,534 -0.02(-1.16%)
Apr 12, 2005 1.642 1.672 1.592 1.662 12,616,598 +0.02(+1.41%)
Apr 11, 2005 1.688 1.690 1.629 1.639 14,475,872 -0.05(-3.14%)
Apr 08, 2005 1.765 1.765 1.686 1.692 14,968,911 -0.07(-3.98%)
Apr 07, 2005 1.726 1.783 1.721 1.762 9,384,600 +0.01(+0.44%)
Apr 06, 2005 1.768 1.817 1.749 1.754 9,013,524 -0.02(-1.39%)
Apr 05, 2005 1.854 1.867 1.769 1.779 11,138,780 -0.06(-3.51%)
Apr 04, 2005 1.854 1.864 1.815 1.844 9,079,695 -0.03(-1.77%)
Apr 01, 2005 1.873 1.888 1.844 1.877 9,672,639 +0.02(+1.04%)
Mar 31, 2005 1.790 1.857 1.781 1.857 19,555,468 +0.06(+3.52%)
Mar 30, 2005 1.715 1.811 1.715 1.794 16,698,438 +0.08(+4.72%)
Mar 29, 2005 1.757 1.763 1.675 1.713 14,530,366 -0.03(-1.85%)
Mar 28, 2005 1.791 1.791 1.706 1.746 12,588,054 -0.04(-2.41%)
Mar 24, 2005 1.811 1.849 1.783 1.789 6,836,369 +0.02(+1.27%)
Mar 23, 2005 1.820 1.832 1.746 1.767 11,142,672 -0.04(-2.39%)
Mar 22, 2005 1.854 1.921 1.791 1.810 9,834,822 -0.02(-0.89%)
Mar 21, 2005 1.846 1.853 1.817 1.826 5,769,849 -0.02(-1.25%)
Mar 18, 2005 1.891 1.904 1.834 1.849 4,920,006 -0.04(-2.20%)
Mar 17, 2005 1.808 1.891 1.794 1.891 7,117,920 +0.09(+5.19%)
Mar 16, 2005 1.812 1.838 1.776 1.797 13,138,181 -0.02(-1.02%)
Mar 15, 2005 1.817 1.836 1.773 1.816 9,282,100 -0.01(-0.30%)
Mar 14, 2005 1.865 1.865 1.777 1.821 9,971,057 -0.04(-2.36%)
Mar 11, 2005 1.909 1.934 1.847 1.865 10,522,481 +0.01(+0.29%)
Mar 10, 2005 1.830 1.870 1.820 1.860 10,708,020 -0.02(-1.23%)
Mar 09, 2005 1.945 1.959 1.870 1.883 17,696,192 -0.10(-4.94%)
Mar 08, 2005 1.982 2.001 1.960 1.981 9,856,879 -0.02(-1.23%)
Mar 07, 2005 2.066 2.069 1.993 2.005 9,806,278 -0.02(-1.06%)
Mar 04, 2005 1.965 2.027 1.965 2.027 13,108,339 +0.07(+3.75%)
Mar 03, 2005 1.992 1.995 1.919 1.954 8,894,157 +0.01(+0.48%)
Mar 02, 2005 1.915 1.966 1.891 1.945 11,233,495 +0.02(+0.84%)
Mar 01, 2005 2.056 2.056 1.921 1.928 14,392,834 -0.06(-2.95%)
Feb 28, 2005 2.033 2.033 1.945 1.987 14,997,455 +0.00(+0.04%)
Feb 25, 2005 1.988 2.058 1.958 1.986 20,287,240 +0.01(+0.62%)
Feb 24, 2005 1.904 1.977 1.857 1.974 30,083,138 +0.12(+6.71%)
Feb 23, 2005 1.871 1.871 1.842 1.850 14,170,967 +0.02(+1.27%)
Feb 22, 2005 1.864 1.930 1.796 1.827 28,077,250 -0.02(-1.33%)
Feb 18, 2005 1.881 1.888 1.830 1.851 12,277,958 +0.03(+1.61%)
Feb 17, 2005 1.788 1.830 1.774 1.822 23,172,814 +0.08(+4.79%)
Feb 16, 2005 1.687 1.773 1.685 1.739 18,542,144 +0.04(+2.45%)
Feb 15, 2005 1.653 1.711 1.653 1.697 14,043,815 +0.01(+0.69%)
Feb 14, 2005 1.710 1.731 1.667 1.686 8,080,643 -0.01(-0.68%)
Feb 11, 2005 1.680 1.706 1.672 1.697 15,263,437 +0.03(+1.71%)
Feb 10, 2005 1.611 1.692 1.611 1.669 17,849,294 -0.01(-0.51%)
Feb 09, 2005 1.688 1.702 1.652 1.677 15,046,759 -0.02(-1.36%)
Feb 08, 2005 1.716 1.716 1.673 1.700 2,339,338 +0.00(+0.00%)
Feb 07, 2005 1.672 1.716 1.672 1.700 6,364,090 +0.04(+2.60%)
Feb 04, 2005 1.626 1.666 1.611 1.657 15,180,399 +0.04(+2.67%)
Feb 03, 2005 1.602 1.615 1.592 1.614 13,587,106 +0.00(+0.19%)
Feb 02, 2005 1.615 1.619 1.582 1.611 9,677,828 +0.03(+1.95%)
Feb 01, 2005 1.548 1.581 1.534 1.580 19,715,056 +0.02(+1.23%)
Jan 31, 2005 1.522 1.568 1.512 1.561 12,619,193 +0.07(+4.38%)
Jan 28, 2005 1.494 1.504 1.471 1.495 6,453,615 -0.00(-0.15%)
Jan 27, 2005 1.507 1.528 1.469 1.498 16,271,571 -0.06(-3.76%)
Jan 26, 2005 1.549 1.562 1.514 1.556 10,980,488 +0.01(+0.85%)
Jan 25, 2005 1.541 1.584 1.537 1.543 6,124,058 +0.02(+1.06%)
Jan 24, 2005 1.517 1.534 1.493 1.527 9,077,100 +0.05(+3.12%)
Jan 21, 2005 1.414 1.481 1.401 1.481 8,190,928 +0.07(+5.26%)
Jan 20, 2005 1.410 1.410 1.384 1.407 8,769,600 -0.03(-1.88%)
Jan 19, 2005 1.454 1.458 1.429 1.434 3,872,947 -0.02(-1.06%)
Jan 18, 2005 1.484 1.484 1.434 1.449 7,556,465 -0.07(-4.37%)
Jan 14, 2005 1.424 1.518 1.424 1.515 14,638,056 +0.08(+5.42%)
Jan 13, 2005 1.403 1.449 1.403 1.437 8,030,041 +0.05(+3.44%)
Jan 12, 2005 1.351 1.395 1.322 1.390 5,987,824 +0.05(+3.62%)
Jan 11, 2005 1.350 1.363 1.333 1.341 9,020,011 -0.01(-0.63%)
Jan 10, 2005 1.312 1.356 1.312 1.350 6,278,457 +0.03(+2.46%)
Jan 07, 2005 1.325 1.346 1.308 1.317 7,705,674 +0.01(+0.83%)
Jan 06, 2005 1.313 1.329 1.282 1.306 9,541,594 +0.00(+0.00%)
Jan 05, 2005 1.306 1.339 1.298 1.306 7,132,192 -0.03(-2.31%)
Jan 04, 2005 1.379 1.387 1.324 1.337 9,941,215 -0.06(-4.14%)
Jan 03, 2005 1.484 1.484 1.391 1.395 5,248,266 -0.08(-5.34%)
Dec 31, 2004 1.451 1.477 1.450 1.474 1,589,400 +0.02(+1.54%)
Dec 30, 2004 1.464 1.464 1.434 1.451 4,856,430 -0.01(-0.89%)
Dec 29, 2004 1.447 1.464 1.447 1.464 3,813,264 +0.02(+1.06%)
Dec 28, 2004 1.428 1.457 1.427 1.449 4,740,955 +0.02(+1.51%)
Dec 27, 2004 1.441 1.454 1.426 1.427 2,209,591 -0.01(-0.43%)
Dec 23, 2004 1.411 1.434 1.407 1.434 1,847,597 +0.00(+0.16%)
Dec 22, 2004 1.426 1.444 1.418 1.431 3,462,947 -0.01(-0.70%)
Dec 21, 2004 1.440 1.448 1.434 1.441 2,731,174 +0.02(+1.14%)
Dec 20, 2004 1.427 1.440 1.420 1.425 2,947,851 -0.01(-0.54%)
Dec 17, 2004 1.432 1.444 1.422 1.433 3,758,770 +0.01(+1.03%)
Dec 16, 2004 1.427 1.427 1.409 1.418 5,188,582 -0.00(-0.27%)
Dec 15, 2004 1.392 1.424 1.392 1.422 4,391,936 +0.05(+3.65%)
Dec 14, 2004 1.373 1.381 1.360 1.372 5,143,171 +0.01(+0.85%)
Dec 13, 2004 1.315 1.363 1.315 1.360 7,094,566 +0.04(+3.22%)
Dec 10, 2004 1.310 1.321 1.305 1.318 3,004,940 +0.02(+1.36%)
Dec 09, 2004 1.333 1.333 1.267 1.300 7,200,958 -0.02(-1.80%)
Dec 08, 2004 1.340 1.340 1.249 1.324 11,130,995 -0.03(-1.88%)
Dec 07, 2004 1.405 1.405 1.319 1.350 12,215,680 -0.06(-4.37%)
Dec 06, 2004 1.447 1.454 1.410 1.411 7,424,123 -0.04(-2.50%)
Dec 03, 2004 1.451 1.463 1.437 1.447 7,767,952 +0.06(+3.99%)
Dec 02, 2004 1.430 1.440 1.391 1.392 7,575,927 -0.04(-2.64%)
Dec 01, 2004 1.491 1.495 1.426 1.430 16,564,799 -0.02(-1.28%)
Nov 30, 2004 1.441 1.469 1.433 1.448 21,466,640 +0.03(+2.12%)
Nov 29, 2004 1.461 1.461 1.405 1.418 9,833,525 -0.02(-1.55%)
Nov 26, 2004 1.399 1.456 1.399 1.440 5,115,924 +0.09(+6.86%)
Nov 24, 2004 1.340 1.360 1.340 1.348 6,422,476 +0.04(+2.76%)
Nov 23, 2004 1.310 1.326 1.307 1.312 11,982,135 +0.01(+0.65%)
Nov 22, 2004 1.274 1.310 1.266 1.303 6,013,773 +0.05(+3.68%)
Nov 19, 2004 1.283 1.292 1.253 1.257 3,313,738 -0.03(-2.51%)
Nov 18, 2004 1.296 1.308 1.260 1.289 3,823,644 -0.01(-0.54%)
Nov 17, 2004 1.287 1.309 1.286 1.296 4,337,442 +0.04(+3.13%)
Nov 16, 2004 1.264 1.272 1.255 1.257 3,064,624 -0.00(-0.18%)
Nov 15, 2004 1.263 1.264 1.234 1.259 4,002,694 +0.00(+0.06%)
Nov 12, 2004 1.207 1.265 1.207 1.259 5,769,849 +0.06(+4.81%)
Nov 11, 2004 1.177 1.202 1.175 1.201 4,020,859 +0.01(+0.58%)
Nov 10, 2004 1.181 1.201 1.177 1.194 4,620,290 +0.02(+2.04%)
Nov 09, 2004 1.157 1.179 1.155 1.170 10,820,900 +0.01(+0.53%)
Nov 08, 2004 1.178 1.178 1.145 1.164 8,591,846 -0.03(-2.27%)
Nov 05, 2004 1.210 1.210 1.177 1.191 4,110,384 -0.02(-1.97%)
Nov 04, 2004 1.195 1.225 1.187 1.215 6,513,299 +0.03(+2.34%)
Nov 03, 2004 1.185 1.201 1.182 1.187 10,080,044 +0.02(+1.72%)
Nov 02, 2004 1.149 1.175 1.149 1.167 5,611,557 +0.02(+1.54%)
Nov 01, 2004 1.137 1.158 1.125 1.149 4,892,759 +0.01(+1.08%)
Oct 29, 2004 1.111 1.138 1.111 1.137 4,545,037 +0.03(+2.79%)
Oct 28, 2004 1.102 1.112 1.092 1.106 4,534,657 -0.02(-1.78%)
Oct 27, 2004 1.117 1.152 1.108 1.126 7,551,275 +0.02(+2.17%)
Oct 26, 2004 1.063 1.104 1.053 1.102 6,946,654 +0.04(+4.15%)
Oct 25, 2004 1.060 1.069 1.046 1.058 8,526,973 -0.01(-0.87%)
Oct 22, 2004 1.118 1.125 1.063 1.067 8,600,928 -0.03(-2.40%)
Oct 21, 2004 1.087 1.116 1.084 1.094 9,515,645 +0.02(+1.58%)
Oct 20, 2004 1.079 1.097 1.057 1.077 12,841,060 -0.02(-1.41%)
Oct 19, 2004 1.137 1.151 1.091 1.092 14,451,221 -0.05(-4.13%)
Oct 18, 2004 1.159 1.159 1.119 1.139 5,302,760 -0.02(-1.73%)
Oct 15, 2004 1.156 1.182 1.156 1.159 8,407,605 +0.03(+3.01%)
Oct 14, 2004 1.154 1.156 1.121 1.125 11,660,363 -0.06(-5.13%)
Oct 13, 2004 1.225 1.225 1.164 1.186 11,518,938 -0.04(-3.27%)
Oct 12, 2004 1.249 1.249 1.217 1.226 1,859,274 -0.02(-1.79%)
Oct 11, 2004 1.246 1.283 1.239 1.249 3,225,510 +0.00(+0.19%)
Oct 08, 2004 1.287 1.287 1.245 1.246 4,507,410 -0.02(-1.88%)
Oct 07, 2004 1.272 1.288 1.260 1.270 4,137,631 -0.00(-0.06%)
Oct 06, 2004 1.268 1.293 1.258 1.271 5,328,709 +0.00(+0.12%)
Oct 05, 2004 1.250 1.279 1.241 1.269 12,319,477 +0.03(+2.30%)
Oct 04, 2004 1.214 1.242 1.214 1.241 6,765,008 +0.04(+3.27%)
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.