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

Companhia Siderurgica Nacional ADR (NY: SID )

2.835 +0.005 (+0.18%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 6, 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, 2008 4.637 4.932 4.567 4.909 22,378,178 +0.57(+13.21%)
Sep 29, 2008 5.032 5.032 4.253 4.336 25,989,448 -1.20(-21.68%)
Sep 26, 2008 5.540 5.551 5.290 5.537 0 -0.35(-5.89%)
Sep 25, 2008 5.884 5.964 5.743 5.884 21,613,058 +0.02(+0.39%)
Sep 24, 2008 5.893 6.043 5.782 5.860 17,938,622 +0.03(+0.51%)
Sep 23, 2008 6.241 6.345 5.738 5.830 26,760,160 -0.60(-9.37%)
Sep 22, 2008 6.752 6.752 6.389 6.433 21,911,332 -0.25(-3.80%)
Sep 19, 2008 6.117 7.043 6.117 6.687 0 +1.10(+19.67%)
Sep 18, 2008 5.493 5.736 5.004 5.588 28,470,702 +0.25(+4.72%)
Sep 17, 2008 5.997 6.038 5.311 5.336 31,848,306 -0.79(-12.96%)
Sep 16, 2008 5.650 6.205 5.602 6.131 29,209,246 +0.24(+4.00%)
Sep 15, 2008 6.138 6.426 5.879 5.895 30,706,756 -0.68(-10.33%)
Sep 12, 2008 6.068 6.620 6.068 6.574 0 +0.53(+8.83%)
Sep 11, 2008 5.491 6.052 5.473 6.041 25,281,942 +0.29(+5.10%)
Sep 10, 2008 5.636 5.870 5.424 5.747 27,667,336 +0.22(+3.92%)
Sep 09, 2008 5.981 6.066 5.514 5.530 35,098,376 -0.70(-11.30%)
Sep 08, 2008 6.805 6.858 6.179 6.235 22,502,168 -0.22(-3.43%)
Sep 05, 2008 6.161 6.484 6.133 6.456 0 -0.14(-2.10%)
Sep 04, 2008 7.057 7.094 6.486 6.595 29,400,928 -0.65(-8.99%)
Sep 03, 2008 7.306 7.546 7.091 7.246 24,129,548 -0.23(-3.06%)
Sep 02, 2008 7.869 7.869 7.458 7.475 20,565,764 -0.54(-6.74%)
Aug 29, 2008 8.107 8.193 7.987 8.015 0 -0.02(-0.29%)
Aug 28, 2008 8.082 8.167 7.913 8.038 15,776,788 +0.13(+1.61%)
Aug 27, 2008 7.729 7.962 7.724 7.911 15,836,205 +0.27(+3.60%)
Aug 26, 2008 7.514 7.717 7.502 7.636 14,602,856 +0.05(+0.67%)
Aug 25, 2008 7.881 7.897 7.553 7.585 14,597,923 -0.23(-2.98%)
Aug 22, 2008 8.086 8.093 7.726 7.819 0 -0.05(-0.62%)
Aug 21, 2008 7.733 7.992 7.708 7.867 19,228,564 +0.20(+2.56%)
Aug 20, 2008 7.608 7.722 7.421 7.671 19,713,838 +0.35(+4.79%)
Aug 19, 2008 6.927 7.401 6.925 7.320 19,141,362 +0.14(+1.99%)
Aug 18, 2008 7.419 7.521 7.050 7.177 22,000,050 -0.19(-2.54%)
Aug 15, 2008 7.535 7.592 7.301 7.364 0 -0.30(-3.95%)
Aug 14, 2008 7.807 7.828 7.539 7.666 17,482,814 +0.02(+0.21%)
Aug 13, 2008 7.218 7.705 7.216 7.650 26,057,830 +0.25(+3.43%)
Aug 12, 2008 7.419 7.553 7.278 7.396 29,446,668 -0.19(-2.50%)
Aug 11, 2008 7.842 7.844 7.438 7.585 29,585,532 -0.29(-3.67%)
Aug 08, 2008 7.929 7.929 7.698 7.874 19,812,996 -0.29(-3.54%)
Aug 07, 2008 8.407 8.407 8.019 8.163 21,911,986 -0.28(-3.31%)
Aug 06, 2008 8.220 8.592 8.220 8.442 19,243,544 +0.15(+1.78%)
Aug 05, 2008 8.283 8.557 8.137 8.294 19,568,964 -0.04(-0.44%)
Aug 04, 2008 8.544 8.620 8.220 8.331 21,871,406 -0.44(-5.05%)
Aug 01, 2008 9.063 9.149 8.726 8.775 17,602,986 -0.27(-3.04%)
Jul 31, 2008 9.389 9.389 8.968 9.049 27,216,488 -0.29(-3.09%)
Jul 30, 2008 9.259 9.453 9.183 9.338 25,574,284 +0.61(+7.01%)
Jul 29, 2008 8.726 8.830 8.638 8.726 20,798,914 +0.30(+3.53%)
Jul 28, 2008 8.417 8.624 8.364 8.428 17,635,628 +0.15(+1.87%)
Jul 25, 2008 8.230 8.387 8.070 8.273 23,978,266 -0.18(-2.10%)
Jul 24, 2008 8.786 8.791 8.364 8.451 25,104,366 -0.32(-3.66%)
Jul 23, 2008 9.008 9.202 8.717 8.772 22,460,726 -0.29(-3.21%)
Jul 22, 2008 9.322 9.324 9.010 9.063 20,264,326 -0.15(-1.63%)
Jul 21, 2008 8.973 9.271 8.920 9.213 21,589,598 +0.45(+5.19%)
Jul 18, 2008 8.664 8.996 8.654 8.758 19,566,196 -0.07(-0.84%)
Jul 17, 2008 9.232 9.285 8.608 8.832 29,639,506 -0.43(-4.66%)
Jul 16, 2008 9.241 9.273 9.033 9.264 23,373,400 +0.11(+1.21%)
Jul 15, 2008 9.035 9.313 8.816 9.153 25,184,172 -0.06(-0.60%)
Jul 14, 2008 9.359 9.481 9.156 9.209 31,912,176 +0.12(+1.32%)
Jul 11, 2008 8.994 9.306 8.855 9.089 25,600,368 +0.08(+0.87%)
Jul 10, 2008 8.659 9.142 8.622 9.010 24,936,918 +0.30(+3.47%)
Jul 09, 2008 8.821 9.202 8.636 8.708 16,255,176 -0.10(-1.18%)
Jul 08, 2008 8.890 8.982 8.562 8.811 25,174,358 -0.14(-1.55%)
Jul 07, 2008 8.809 9.229 8.795 8.950 25,125,356 +0.05(+0.57%)
Jul 04, 2008 8.874 9.029 8.597 8.899 24,948,438 +0.00(+0.00%)
Jul 03, 2008 8.874 9.029 8.597 8.899 24,948,438 -0.15(-1.68%)
Jul 02, 2008 9.957 9.991 8.982 9.052 40,876,684 -0.82(-8.26%)
Jul 01, 2008 9.966 10.06 9.742 9.867 28,235,128 -0.39(-3.78%)
Jun 30, 2008 10.30 10.40 10.22 10.25 15,103,010 +0.16(+1.60%)
Jun 27, 2008 9.950 10.22 9.948 10.09 14,893,079 +0.12(+1.16%)
Jun 26, 2008 10.17 10.20 9.814 9.978 14,681,523 -0.15(-1.50%)
Jun 25, 2008 9.707 10.40 9.553 10.13 27,134,130 +0.43(+4.48%)
Jun 24, 2008 9.657 9.830 9.479 9.696 21,109,282 +0.05(+0.50%)
Jun 23, 2008 9.802 9.844 9.476 9.647 28,641,570 -0.21(-2.09%)
Jun 20, 2008 10.28 10.28 9.761 9.853 19,337,868 -0.50(-4.84%)
Jun 19, 2008 10.51 10.56 10.30 10.35 13,628,977 -0.08(-0.75%)
Jun 18, 2008 10.75 10.75 10.32 10.43 24,415,106 -0.24(-2.27%)
Jun 17, 2008 10.58 10.83 10.55 10.67 18,473,006 +0.38(+3.72%)
Jun 16, 2008 10.29 10.46 10.28 10.29 9,999,809 -0.10(-0.98%)
Jun 13, 2008 10.49 10.50 10.26 10.39 13,438,482 +0.01(+0.11%)
Jun 12, 2008 10.50 10.66 10.25 10.38 13,355,483 -0.02(-0.20%)
Jun 11, 2008 10.65 10.69 10.37 10.40 10,666,147 -0.19(-1.83%)
Jun 10, 2008 10.71 10.82 10.34 10.60 20,375,486 -0.49(-4.46%)
Jun 09, 2008 11.23 11.29 10.90 11.09 10,201,677 -0.04(-0.37%)
Jun 06, 2008 11.43 11.61 11.13 11.13 10,639,041 -0.33(-2.90%)
Jun 05, 2008 11.19 11.50 11.07 11.46 16,534,585 +0.68(+6.32%)
Jun 04, 2008 10.85 10.93 10.62 10.78 16,145,488 -0.14(-1.29%)
Jun 03, 2008 11.42 11.42 10.79 10.92 12,842,462 -0.28(-2.47%)
Jun 02, 2008 11.15 11.27 11.03 11.20 13,506,985 -0.15(-1.34%)
May 30, 2008 11.51 11.58 11.22 11.35 13,148,852 +0.03(+0.24%)
May 29, 2008 11.81 11.82 11.21 11.33 18,617,166 -0.38(-3.22%)
May 28, 2008 11.29 11.71 11.23 11.70 13,675,238 +0.41(+3.66%)
May 27, 2008 11.43 11.43 11.13 11.29 9,537,696 -0.14(-1.19%)
May 26, 2008 11.53 11.55 11.29 11.43 0 +0.00(+0.00%)
May 23, 2008 11.53 11.55 11.29 11.43 10,493,100 -0.10(-0.86%)
May 22, 2008 11.40 11.74 11.27 11.52 13,218,035 +0.11(+0.93%)
May 21, 2008 11.77 11.91 11.32 11.42 13,768,110 -0.36(-3.04%)
May 20, 2008 11.68 11.78 11.41 11.78 17,589,656 -0.00(-0.02%)
May 19, 2008 11.92 12.11 11.71 11.78 17,619,266 +0.02(+0.14%)
May 16, 2008 11.64 11.77 11.55 11.76 15,424,956 +0.40(+3.49%)
May 15, 2008 11.06 11.37 11.06 11.37 12,750,803 +0.44(+3.99%)
May 14, 2008 11.10 11.23 10.89 10.93 10,663,405 -0.24(-2.15%)
May 13, 2008 11.18 11.25 10.98 11.17 12,165,636 +0.09(+0.81%)
May 12, 2008 11.00 11.13 10.76 11.08 13,344,198 +0.20(+1.80%)
May 09, 2008 10.69 10.95 10.60 10.88 7,446,279 +0.20(+1.90%)
May 08, 2008 10.44 10.81 10.44 10.68 16,283,707 +0.32(+3.10%)
May 07, 2008 10.52 10.63 10.28 10.36 18,297,262 -0.00(-0.04%)
May 06, 2008 10.09 10.36 10.04 10.36 11,354,536 +0.29(+2.89%)
May 05, 2008 10.05 10.17 10.01 10.07 12,603,714 +0.07(+0.71%)
May 02, 2008 10.54 10.59 9.871 10.00 16,812,856 -0.01(-0.07%)
May 01, 2008 10.06 10.28 9.608 10.01 15,033,706 +0.04(+0.44%)
Apr 30, 2008 9.557 10.21 9.456 9.964 22,718,118 +0.52(+5.48%)
Apr 29, 2008 9.717 9.763 9.398 9.446 14,319,051 -0.46(-4.62%)
Apr 28, 2008 10.00 10.01 9.874 9.904 12,998,481 +0.03(+0.33%)
Apr 25, 2008 9.915 9.968 9.777 9.871 11,710,694 +0.03(+0.28%)
Apr 24, 2008 10.17 10.17 9.698 9.844 12,690,298 -0.29(-2.83%)
Apr 23, 2008 10.21 10.21 10.03 10.13 8,745,915 -0.03(-0.30%)
Apr 22, 2008 10.04 10.41 9.952 10.16 16,969,598 -0.14(-1.37%)
Apr 21, 2008 10.31 10.42 10.09 10.30 12,928,042 +0.28(+2.79%)
Apr 18, 2008 9.996 10.12 9.860 10.02 11,999,657 +0.09(+0.93%)
Apr 17, 2008 9.871 10.14 9.804 9.929 15,302,934 -0.07(-0.72%)
Apr 16, 2008 9.557 10.04 9.557 10.00 33,072,648 +0.69(+7.42%)
Apr 15, 2008 9.296 9.313 9.162 9.310 8,920,226 +0.11(+1.18%)
Apr 14, 2008 9.398 9.398 9.130 9.202 7,705,590 -0.18(-1.90%)
Apr 11, 2008 9.336 9.483 9.317 9.380 12,745,368 -0.08(-0.83%)
Apr 10, 2008 9.340 9.518 9.128 9.458 14,217,210 +0.12(+1.24%)
Apr 09, 2008 9.516 9.525 9.239 9.343 12,234,819 -0.02(-0.22%)
Apr 08, 2008 9.038 9.398 9.012 9.363 14,760,186 +0.23(+2.53%)
Apr 07, 2008 9.299 9.453 9.029 9.132 14,829,907 +0.08(+0.84%)
Apr 04, 2008 8.872 9.167 8.823 9.056 13,243,058 +0.24(+2.67%)
Apr 03, 2008 8.553 8.929 8.523 8.821 16,669,422 +0.16(+1.81%)
Apr 02, 2008 8.664 8.853 8.590 8.664 13,513,256 +0.05(+0.54%)
Apr 01, 2008 8.350 8.629 8.200 8.618 11,446,992 +0.31(+3.70%)
Mar 31, 2008 8.255 8.412 8.096 8.310 9,397,142 +0.04(+0.50%)
Mar 28, 2008 8.299 8.440 8.223 8.269 7,990,183 -0.01(-0.17%)
Mar 27, 2008 8.433 8.525 8.234 8.283 11,636,608 -0.08(-0.91%)
Mar 26, 2008 8.303 8.400 8.103 8.359 12,930,614 -0.01(-0.11%)
Mar 25, 2008 8.368 8.407 8.223 8.368 13,678,997 +0.15(+1.80%)
Mar 24, 2008 8.299 8.516 8.133 8.220 15,973,112 +0.01(+0.17%)
Mar 21, 2008 8.243 8.287 7.784 8.206 22,053,246 +0.00(+0.00%)
Mar 20, 2008 8.243 8.287 7.784 8.206 22,053,246 -0.25(-2.98%)
Mar 19, 2008 9.216 9.236 8.458 8.458 16,952,742 -0.74(-8.03%)
Mar 18, 2008 9.008 9.239 8.816 9.197 15,003,140 +0.51(+5.93%)
Mar 17, 2008 8.659 8.938 8.451 8.682 17,547,844 -0.35(-3.89%)
Mar 14, 2008 9.132 9.132 8.756 9.033 16,683,307 +0.12(+1.29%)
Mar 13, 2008 8.491 8.982 8.403 8.918 19,377,308 +0.27(+3.18%)
Mar 12, 2008 8.668 8.915 8.571 8.643 13,279,748 +0.06(+0.70%)
Mar 11, 2008 8.571 8.668 8.269 8.583 20,231,026 +0.27(+3.22%)
Mar 10, 2008 8.654 8.680 8.220 8.315 20,140,796 -0.33(-3.82%)
Mar 07, 2008 8.668 8.925 8.620 8.645 15,561,304 -0.13(-1.45%)
Mar 06, 2008 9.038 9.038 8.724 8.772 18,082,652 -0.22(-2.44%)
Mar 05, 2008 8.950 9.179 8.858 8.992 21,373,196 +0.10(+1.17%)
Mar 04, 2008 9.049 9.153 8.664 8.888 19,818,262 -0.07(-0.80%)
Mar 03, 2008 8.712 9.008 8.696 8.959 19,427,474 +0.33(+3.77%)
Feb 29, 2008 8.805 8.841 8.497 8.634 17,027,062 -0.20(-2.30%)
Feb 28, 2008 8.551 8.968 8.551 8.837 23,383,186 +0.20(+2.27%)
Feb 27, 2008 8.615 8.851 8.532 8.641 27,223,130 -0.01(-0.13%)
Feb 26, 2008 8.682 8.791 8.560 8.652 28,452,604 -0.21(-2.40%)
Feb 25, 2008 8.835 8.878 8.659 8.865 26,491,988 -0.35(-3.83%)
Feb 22, 2008 9.264 9.264 8.883 9.218 24,418,886 -0.21(-2.20%)
Feb 21, 2008 9.476 9.694 9.386 9.426 27,528,126 +0.25(+2.77%)
Feb 20, 2008 8.678 9.209 8.576 9.172 17,501,314 +0.33(+3.79%)
Feb 19, 2008 8.666 9.038 8.548 8.837 27,044,570 +0.68(+8.32%)
Feb 18, 2008 7.980 8.170 7.913 8.158 0 +0.00(+0.00%)
Feb 15, 2008 7.980 8.170 7.913 8.158 10,648,356 +0.17(+2.11%)
Feb 14, 2008 8.075 8.218 7.888 7.989 14,487,178 -0.05(-0.66%)
Feb 13, 2008 7.809 8.079 7.696 8.043 12,992,266 +0.32(+4.19%)
Feb 12, 2008 7.798 8.015 7.590 7.719 14,245,212 +0.12(+1.58%)
Feb 11, 2008 7.500 7.629 7.373 7.599 10,447,372 +0.21(+2.80%)
Feb 08, 2008 7.243 7.466 7.235 7.392 102,321,000 -0.01(-0.16%)
Feb 07, 2008 7.094 7.480 7.062 7.404 21,072,636 +0.08(+1.05%)
Feb 06, 2008 7.148 7.672 7.148 7.327 20,322,430 +0.11(+1.48%)
Feb 05, 2008 7.542 7.542 7.219 7.220 15,222,997 -0.40(-5.23%)
Feb 04, 2008 7.895 7.895 7.598 7.618 10,288,343 -0.13(-1.71%)
Feb 01, 2008 7.546 7.775 7.546 7.751 24,672,320 +0.31(+4.21%)
Jan 31, 2008 6.912 7.480 6.889 7.438 21,114,524 +0.29(+4.04%)
Jan 30, 2008 6.931 7.374 6.876 7.149 23,950,658 +0.14(+2.04%)
Jan 29, 2008 7.034 7.094 6.851 7.006 16,234,112 +0.10(+1.52%)
Jan 28, 2008 6.389 6.923 6.371 6.901 18,570,322 +0.34(+5.25%)
Jan 25, 2008 6.696 6.753 6.485 6.557 13,558,144 +0.00(+0.00%)
Jan 24, 2008 6.332 6.633 6.290 6.557 23,594,466 +0.45(+7.31%)
Jan 23, 2008 5.914 6.196 5.616 6.111 27,079,988 -0.03(-0.43%)
Jan 22, 2008 5.743 6.209 5.674 6.137 30,703,186 +0.00(+0.08%)
Jan 21, 2008 6.075 6.195 5.872 6.132 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.195 5.872 6.132 20,289,912 +0.24(+4.01%)
Jan 17, 2008 6.232 6.331 5.821 5.896 24,693,576 -0.18(-3.03%)
Jan 16, 2008 6.520 6.601 6.034 6.080 29,702,480 -0.52(-7.88%)
Jan 15, 2008 6.809 6.828 6.568 6.600 14,434,218 -0.21(-3.15%)
Jan 14, 2008 6.707 6.885 6.707 6.815 11,416,335 +0.13(+1.88%)
Jan 11, 2008 6.776 6.776 6.545 6.689 12,746,030 -0.10(-1.54%)
Jan 10, 2008 6.437 6.850 6.390 6.794 17,170,040 +0.18(+2.76%)
Jan 09, 2008 6.474 6.615 6.335 6.612 17,467,976 +0.15(+2.38%)
Jan 08, 2008 6.632 6.713 6.435 6.458 15,535,666 -0.03(-0.44%)
Jan 07, 2008 6.667 6.693 6.358 6.486 21,789,530 -0.18(-2.65%)
Jan 04, 2008 6.874 6.880 6.626 6.662 22,212,192 -0.28(-4.09%)
Jan 03, 2008 6.872 7.013 6.830 6.947 11,503,305 +0.13(+1.87%)
Jan 02, 2008 6.916 6.944 6.718 6.819 12,818,968 -0.08(-1.09%)
Jan 01, 2008 6.903 6.954 6.804 6.894 0 +0.00(+0.00%)
Dec 31, 2007 6.903 6.954 6.804 6.894 9,166,952 -0.01(-0.11%)
Dec 28, 2007 6.863 6.936 6.773 6.902 14,581,029 -0.01(-0.11%)
Dec 27, 2007 6.773 6.964 6.735 6.910 14,553,447 -0.02(-0.29%)
Dec 26, 2007 6.875 6.936 6.800 6.930 10,335,362 -0.13(-1.81%)
Dec 24, 2007 6.906 7.090 6.820 7.057 6,206,689 +0.29(+4.22%)
Dec 21, 2007 6.577 6.855 6.572 6.772 21,112,600 +0.22(+3.41%)
Dec 20, 2007 6.484 6.592 6.389 6.549 24,028,144 -0.02(-0.37%)
Dec 19, 2007 6.329 6.619 6.291 6.573 36,597,324 +0.38(+6.22%)
Dec 18, 2007 6.090 6.208 5.863 6.188 19,161,556 +0.25(+4.13%)
Dec 17, 2007 6.075 6.118 5.864 5.943 18,107,892 -0.30(-4.75%)
Dec 14, 2007 6.258 6.325 6.098 6.239 16,703,232 -0.28(-4.30%)
Dec 13, 2007 6.403 6.540 6.224 6.519 14,413,222 -0.04(-0.68%)
Dec 12, 2007 6.689 6.719 6.469 6.564 19,510,576 +0.09(+1.37%)
Dec 11, 2007 6.759 6.819 6.408 6.475 14,503,258 -0.22(-3.27%)
Dec 10, 2007 6.619 6.800 6.596 6.694 12,191,616 +0.14(+2.09%)
Dec 07, 2007 6.549 6.627 6.488 6.557 10,875,927 +0.03(+0.39%)
Dec 06, 2007 6.348 6.542 6.337 6.532 13,508,838 +0.18(+2.87%)
Dec 05, 2007 6.152 6.368 6.143 6.349 23,834,898 +0.48(+8.10%)
Dec 04, 2007 5.767 5.934 5.723 5.874 7,896,631 -0.07(-1.14%)
Dec 03, 2007 5.881 5.942 5.819 5.941 9,484,558 +0.02(+0.36%)
Nov 30, 2007 5.888 5.964 5.837 5.920 14,847,030 +0.09(+1.56%)
Nov 29, 2007 5.737 5.924 5.674 5.829 15,556,908 +0.05(+0.79%)
Nov 28, 2007 5.592 5.850 5.592 5.783 22,582,182 +0.40(+7.34%)
Nov 27, 2007 5.219 5.409 5.145 5.388 14,287,757 +0.12(+2.26%)
Nov 26, 2007 5.473 5.552 5.172 5.269 15,620,245 -0.26(-4.64%)
Nov 23, 2007 5.591 5.602 5.465 5.525 5,686,185 +0.06(+1.17%)
Nov 21, 2007 5.487 5.619 5.301 5.461 20,882,288 -0.31(-5.34%)
Nov 20, 2007 5.743 5.937 5.662 5.769 13,300,587 +0.14(+2.46%)
Nov 19, 2007 5.787 5.819 5.562 5.630 9,259,521 -0.18(-3.10%)
Nov 16, 2007 5.735 5.864 5.679 5.810 11,445,243 +0.18(+3.24%)
Nov 15, 2007 5.513 5.741 5.499 5.628 14,991,139 +0.01(+0.16%)
Nov 14, 2007 5.786 5.786 5.576 5.619 11,443,164 +0.08(+1.40%)
Nov 13, 2007 5.436 5.575 5.374 5.541 12,892,192 +0.26(+4.94%)
Nov 12, 2007 5.621 5.634 5.142 5.280 19,829,066 -0.35(-6.25%)
Nov 09, 2007 5.584 5.792 5.486 5.632 17,824,338 -0.15(-2.62%)
Nov 08, 2007 5.941 5.971 5.612 5.783 19,075,820 +0.06(+1.04%)
Nov 07, 2007 5.911 6.000 5.710 5.724 12,592,190 -0.25(-4.16%)
Nov 06, 2007 5.880 5.984 5.787 5.973 10,609,016 +0.10(+1.74%)
Nov 05, 2007 5.753 5.924 5.732 5.870 13,873,294 -0.18(-3.01%)
Nov 02, 2007 6.004 6.113 5.860 6.053 7,451,000 +0.13(+2.16%)
Nov 01, 2007 5.988 6.020 5.884 5.925 17,070,390 -0.22(-3.65%)
Oct 31, 2007 6.023 6.208 5.991 6.150 13,246,800 +0.16(+2.63%)
Oct 30, 2007 6.042 6.104 5.953 5.992 14,935,780 -0.07(-1.18%)
Oct 29, 2007 6.161 6.166 6.010 6.064 13,264,989 -0.07(-1.09%)
Oct 26, 2007 6.019 6.134 5.914 6.131 12,462,074 +0.14(+2.42%)
Oct 25, 2007 6.037 6.044 5.834 5.986 12,529,633 -0.02(-0.27%)
Oct 24, 2007 6.112 6.113 5.854 6.002 16,768,972 -0.15(-2.45%)
Oct 23, 2007 6.111 6.164 6.008 6.153 12,425,696 +0.20(+3.35%)
Oct 22, 2007 5.644 5.974 5.644 5.954 15,089,087 +0.09(+1.52%)
Oct 19, 2007 6.166 6.180 5.845 5.864 12,354,239 -0.30(-4.93%)
Oct 18, 2007 5.862 6.195 5.851 6.168 14,225,109 +0.21(+3.57%)
Oct 17, 2007 5.877 5.965 5.755 5.956 16,896,296 +0.21(+3.59%)
Oct 16, 2007 5.723 5.773 5.622 5.750 11,744,907 -0.10(-1.68%)
Oct 15, 2007 5.984 6.008 5.716 5.848 10,864,039 -0.11(-1.77%)
Oct 12, 2007 5.783 6.002 5.732 5.954 8,047,340 +0.14(+2.37%)
Oct 11, 2007 5.975 6.117 5.688 5.816 19,038,702 -0.11(-1.92%)
Oct 10, 2007 5.912 5.964 5.874 5.930 10,449,589 -0.00(-0.06%)
Oct 09, 2007 5.821 5.939 5.777 5.934 14,171,841 +0.17(+2.91%)
Oct 08, 2007 5.773 5.820 5.693 5.766 11,789,080 -0.03(-0.57%)
Oct 05, 2007 5.566 5.833 5.546 5.799 15,625,663 +0.37(+6.83%)
Oct 04, 2007 5.386 5.452 5.242 5.428 14,531,724 +0.10(+1.85%)
Oct 03, 2007 5.618 5.618 5.312 5.329 18,439,764 -0.28(-4.96%)
Oct 02, 2007 5.738 5.757 5.515 5.607 21,065,478 -0.13(-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.