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 (%)
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%)
Oct 03, 2005 1.792 1.810 1.776 1.784 4,494,436 -0.01(-0.30%)
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%)
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.