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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 3.429 3.558 3.367 3.431 17,493,754 +0.09(+2.84%)
Mar 30, 2009 3.336 3.353 3.256 3.336 18,264,032 -0.42(-11.25%)
Mar 26, 2009 3.750 3.762 3.667 3.760 19,238,488 +0.09(+2.46%)
Mar 25, 2009 3.725 3.790 3.545 3.669 30,039,086 +0.02(+0.63%)
Mar 24, 2009 3.600 3.723 3.586 3.646 17,319,980 -0.12(-3.07%)
Mar 23, 2009 3.674 3.773 3.653 3.762 18,233,208 +0.30(+8.61%)
Mar 20, 2009 3.505 3.565 3.436 3.464 15,820,493 -0.03(-0.93%)
Mar 19, 2009 3.563 3.586 3.466 3.496 22,189,622 +0.04(+1.27%)
Mar 18, 2009 3.219 3.480 3.128 3.452 31,191,794 +0.19(+5.96%)
Mar 17, 2009 3.152 3.258 3.094 3.258 13,669,275 +0.03(+1.00%)
Mar 16, 2009 3.293 3.415 3.212 3.226 17,450,362 -0.04(-1.34%)
Mar 13, 2009 3.364 3.397 3.184 3.269 0 -0.06(-1.87%)
Mar 12, 2009 3.228 3.353 3.135 3.332 13,653,904 +0.09(+2.64%)
Mar 11, 2009 3.316 3.346 3.158 3.246 12,287,729 -0.02(-0.71%)
Mar 10, 2009 3.078 3.283 3.071 3.269 15,717,167 +0.30(+9.95%)
Mar 09, 2009 2.902 3.059 2.902 2.973 12,115,425 -0.04(-1.38%)
Mar 06, 2009 3.078 3.135 2.918 3.015 0 +0.00(+0.15%)
Mar 05, 2009 3.075 3.149 3.001 3.010 11,774,774 -0.20(-6.33%)
Mar 04, 2009 3.087 3.260 3.066 3.214 21,651,406 +0.44(+15.93%)
Mar 02, 2009 2.934 2.980 2.740 2.772 17,893,206 -0.28(-9.24%)
Feb 27, 2009 2.999 3.179 2.999 3.054 0 -0.05(-1.56%)
Feb 26, 2009 3.182 3.237 3.071 3.103 16,873,420 +0.00(+0.00%)
Feb 25, 2009 3.237 3.318 2.967 3.103 17,626,640 -0.02(-0.67%)
Feb 24, 2009 2.918 3.133 2.893 3.124 20,482,870 +0.21(+7.14%)
Feb 23, 2009 3.128 3.295 2.893 2.916 19,064,220 -0.36(-11.01%)
Feb 20, 2009 3.131 3.341 3.128 3.276 0 -0.08(-2.48%)
Feb 19, 2009 3.459 3.526 3.313 3.360 17,744,260 -0.03(-0.95%)
Feb 18, 2009 3.609 3.609 3.355 3.392 25,358,676 -0.17(-4.80%)
Feb 17, 2009 3.649 3.649 3.552 3.563 22,930,970 -0.24(-6.32%)
Feb 13, 2009 3.700 3.847 3.679 3.804 0 +0.10(+2.75%)
Feb 12, 2009 3.607 3.709 3.549 3.702 21,742,306 -0.02(-0.56%)
Feb 11, 2009 3.882 3.954 3.637 3.723 23,582,664 -0.05(-1.35%)
Feb 10, 2009 4.060 4.169 3.709 3.773 26,151,758 -0.31(-7.54%)
Feb 09, 2009 4.215 4.303 3.965 4.081 14,091,160 -0.14(-3.29%)
Feb 06, 2009 3.982 4.247 3.963 4.220 0 +0.27(+6.73%)
Feb 05, 2009 3.799 3.970 3.695 3.954 20,471,776 +0.19(+4.97%)
Feb 04, 2009 3.792 3.965 3.706 3.767 28,913,332 +0.11(+3.10%)
Feb 03, 2009 3.531 3.700 3.503 3.653 14,465,463 +0.12(+3.47%)
Feb 02, 2009 3.420 3.595 3.383 3.531 13,355,395 +0.04(+1.13%)
Jan 30, 2009 3.651 3.681 3.443 3.491 0 -0.15(-4.13%)
Jan 29, 2009 3.764 3.764 3.616 3.642 18,632,128 -0.16(-4.14%)
Jan 28, 2009 3.716 3.827 3.679 3.799 22,692,996 +0.23(+6.48%)
Jan 27, 2009 3.489 3.614 3.466 3.568 21,674,898 +0.13(+3.77%)
Jan 26, 2009 3.468 3.591 3.422 3.438 16,898,912 -0.01(-0.40%)
Jan 23, 2009 3.334 3.524 3.300 3.452 21,163,726 -0.05(-1.52%)
Jan 22, 2009 3.503 3.595 3.447 3.505 26,878,636 -0.09(-2.51%)
Jan 21, 2009 3.346 3.616 3.320 3.595 25,819,178 +0.36(+11.07%)
Jan 20, 2009 3.595 3.595 3.205 3.237 25,475,278 -0.28(-7.83%)
Jan 16, 2009 3.558 3.558 3.346 3.512 0 +0.14(+4.11%)
Jan 15, 2009 3.249 3.454 3.059 3.373 24,278,124 +0.17(+5.42%)
Jan 14, 2009 3.260 3.274 3.124 3.200 21,940,996 -0.22(-6.49%)
Jan 13, 2009 3.364 3.524 3.304 3.422 21,107,290 +0.00(+0.14%)
Jan 12, 2009 3.635 3.635 3.362 3.417 29,054,890 -0.31(-8.26%)
Jan 09, 2009 3.938 3.945 3.690 3.725 21,538,734 -0.01(-0.31%)
Jan 08, 2009 3.491 3.804 3.475 3.736 17,791,852 +0.18(+5.21%)
Jan 07, 2009 3.690 3.720 3.510 3.552 19,754,162 -0.28(-7.30%)
Jan 06, 2009 3.706 3.928 3.639 3.831 27,877,496 +0.33(+9.45%)
Jan 05, 2009 3.140 3.608 3.140 3.501 26,080,830 +0.33(+10.27%)
Jan 02, 2009 2.957 3.207 2.957 3.175 0 +0.21(+7.18%)
Jan 01, 2009 2.835 3.008 2.835 2.962 0 +0.00(+0.00%)
Dec 31, 2008 2.835 3.008 2.835 2.962 7,646,522 +0.07(+2.48%)
Dec 30, 2008 2.816 2.890 2.747 2.890 9,072,248 +0.18(+6.56%)
Dec 29, 2008 2.768 2.779 2.664 2.712 8,889,508 -0.07(-2.57%)
Dec 26, 2008 2.715 2.791 2.664 2.784 0 +0.05(+1.69%)
Dec 24, 2008 2.673 2.782 2.658 2.738 2,770,280 +0.01(+0.42%)
Dec 23, 2008 2.752 2.800 2.691 2.726 8,983,280 -0.04(-1.42%)
Dec 22, 2008 3.047 3.064 2.698 2.765 12,169,010 -0.33(-10.55%)
Dec 19, 2008 3.121 3.186 2.999 3.091 13,585,666 +0.07(+2.22%)
Dec 18, 2008 3.189 3.230 2.976 3.024 26,107,630 -0.03(-1.06%)
Dec 17, 2008 3.034 3.126 2.999 3.057 21,808,754 -0.08(-2.51%)
Dec 16, 2008 2.879 3.147 2.867 3.135 18,332,010 +0.32(+11.51%)
Dec 15, 2008 2.832 2.872 2.761 2.812 12,283,538 +0.01(+0.50%)
Dec 12, 2008 2.654 2.846 2.604 2.798 0 +0.09(+3.24%)
Dec 11, 2008 2.772 2.987 2.645 2.710 22,945,524 -0.03(-1.26%)
Dec 10, 2008 2.636 2.798 2.636 2.745 25,066,610 +0.22(+8.50%)
Dec 09, 2008 2.449 2.578 2.428 2.530 20,988,696 +0.07(+3.01%)
Dec 08, 2008 2.324 2.504 2.324 2.456 21,305,006 +0.22(+9.71%)
Dec 05, 2008 2.102 2.266 2.035 2.238 0 +0.06(+2.76%)
Dec 04, 2008 2.213 2.308 2.120 2.178 13,684,624 -0.08(-3.48%)
Dec 03, 2008 2.118 2.296 2.095 2.257 19,336,482 -0.12(-4.87%)
Dec 02, 2008 2.328 2.398 2.257 2.372 13,596,521 +0.12(+5.12%)
Dec 01, 2008 2.444 2.453 2.241 2.257 13,374,905 -0.41(-15.28%)
Nov 28, 2008 2.671 2.701 2.617 2.664 5,478,493 -0.05(-1.79%)
Nov 26, 2008 2.352 2.712 2.331 2.712 18,143,030 +0.28(+11.71%)
Nov 25, 2008 2.474 2.479 2.312 2.428 18,255,662 +0.13(+5.53%)
Nov 24, 2008 2.072 2.377 2.072 2.301 25,151,586 +0.22(+10.68%)
Nov 21, 2008 1.988 2.083 1.843 2.079 24,729,246 +0.26(+14.23%)
Nov 20, 2008 1.995 2.171 1.820 1.820 21,838,206 -0.22(-10.67%)
Nov 19, 2008 2.183 2.224 2.032 2.037 19,841,686 -0.16(-7.17%)
Nov 18, 2008 2.349 2.393 2.113 2.194 24,171,874 -0.09(-4.14%)
Nov 17, 2008 2.282 2.458 2.227 2.289 21,193,692 +0.03(+1.33%)
Nov 14, 2008 2.363 2.469 2.259 2.259 0 -0.28(-11.10%)
Nov 13, 2008 2.282 2.569 2.049 2.541 27,472,284 +0.34(+15.32%)
Nov 12, 2008 2.372 2.435 2.194 2.204 17,849,632 -0.32(-12.57%)
Nov 11, 2008 2.430 2.610 2.342 2.520 14,537,546 -0.07(-2.59%)
Nov 10, 2008 2.805 2.832 2.488 2.587 22,096,282 -0.06(-2.27%)
Nov 07, 2008 2.698 2.761 2.553 2.647 0 +0.06(+2.42%)
Nov 06, 2008 2.735 2.765 2.499 2.585 20,928,728 -0.26(-9.18%)
Nov 05, 2008 3.189 3.214 2.791 2.846 20,476,226 -0.61(-17.66%)
Nov 04, 2008 3.138 3.494 3.138 3.457 15,863,448 +0.38(+12.41%)
Nov 03, 2008 3.047 3.147 2.985 3.075 12,696,406 -0.07(-2.21%)
Oct 31, 2008 3.404 3.404 3.075 3.145 0 -0.34(-9.63%)
Oct 30, 2008 3.237 3.526 3.202 3.480 24,300,442 +0.41(+13.41%)
Oct 29, 2008 2.999 3.191 2.918 3.068 24,147,136 +0.08(+2.63%)
Oct 28, 2008 2.580 2.990 2.456 2.990 21,003,242 +0.62(+26.27%)
Oct 27, 2008 2.363 2.553 2.312 2.368 19,461,786 -0.03(-1.35%)
Oct 24, 2008 2.294 2.555 2.273 2.400 0 -0.26(-9.82%)
Oct 23, 2008 2.476 2.825 2.446 2.661 24,945,764 +0.09(+3.51%)
Oct 22, 2008 2.793 2.832 2.469 2.571 25,356,496 -0.54(-17.45%)
Oct 21, 2008 3.145 3.350 3.071 3.115 21,809,610 -0.38(-10.91%)
Oct 20, 2008 3.304 3.496 3.300 3.496 19,853,328 +0.30(+9.41%)
Oct 17, 2008 3.429 3.547 3.061 3.195 0 +0.26(+8.90%)
Oct 16, 2008 2.543 3.202 2.345 2.934 62,869,760 +0.45(+18.16%)
Oct 15, 2008 3.142 3.142 2.382 2.483 37,193,068 -0.93(-27.19%)
Oct 14, 2008 3.829 4.130 3.295 3.410 71,313,280 -0.10(-2.83%)
Oct 13, 2008 3.253 3.510 2.835 3.510 27,498,220 +0.82(+30.41%)
Oct 10, 2008 2.402 2.830 2.162 2.691 0 -0.23(-7.91%)
Oct 09, 2008 3.200 3.362 2.879 2.923 38,735,460 -0.02(-0.78%)
Oct 08, 2008 2.606 3.168 2.516 2.946 47,416,332 +0.05(+1.84%)
Oct 07, 2008 3.452 3.498 2.844 2.893 37,921,796 -0.54(-15.76%)
Oct 06, 2008 3.267 3.459 2.738 3.434 45,323,396 -0.58(-14.36%)
Oct 03, 2008 4.294 4.483 3.910 4.009 0 -0.12(-2.91%)
Oct 02, 2008 4.525 4.763 4.090 4.130 27,806,412 -0.64(-13.38%)
Oct 01, 2008 4.814 4.814 4.555 4.768 21,158,030 -0.15(-3.01%)
Sep 30, 2008 4.643 4.939 4.574 4.916 22,348,116 +0.57(+13.21%)
Sep 29, 2008 5.038 5.038 4.259 4.342 25,954,534 -1.20(-21.68%)
Sep 26, 2008 5.547 5.559 5.297 5.545 0 -0.35(-5.89%)
Sep 25, 2008 5.891 5.972 5.750 5.891 21,584,024 +0.02(+0.39%)
Sep 24, 2008 5.901 6.051 5.790 5.868 17,914,524 +0.03(+0.51%)
Sep 23, 2008 6.250 6.354 5.746 5.838 26,724,210 -0.60(-9.37%)
Sep 22, 2008 6.761 6.761 6.398 6.442 21,881,896 -0.25(-3.80%)
Sep 19, 2008 6.125 7.052 6.125 6.696 0 +1.10(+19.67%)
Sep 18, 2008 5.501 5.743 5.011 5.596 28,432,456 +0.25(+4.72%)
Sep 17, 2008 6.005 6.046 5.318 5.343 31,805,522 -0.80(-12.96%)
Sep 16, 2008 5.658 6.213 5.609 6.139 29,170,006 +0.24(+4.00%)
Sep 15, 2008 6.146 6.435 5.887 5.903 30,665,504 -0.68(-10.33%)
Sep 12, 2008 6.076 6.629 6.076 6.583 0 +0.53(+8.83%)
Sep 11, 2008 5.498 6.060 5.480 6.049 25,247,980 +0.29(+5.10%)
Sep 10, 2008 5.644 5.878 5.431 5.755 27,630,168 +0.22(+3.92%)
Sep 09, 2008 5.989 6.074 5.522 5.538 35,051,224 -0.71(-11.30%)
Sep 08, 2008 6.814 6.867 6.187 6.243 22,471,938 -0.22(-3.43%)
Sep 05, 2008 6.169 6.493 6.141 6.465 0 -0.14(-2.10%)
Sep 04, 2008 7.066 7.103 6.495 6.604 29,361,430 -0.65(-8.99%)
Sep 03, 2008 7.316 7.556 7.101 7.256 24,097,132 -0.23(-3.06%)
Sep 02, 2008 7.880 7.880 7.468 7.485 20,538,138 -0.54(-6.74%)
Aug 29, 2008 8.118 8.204 7.998 8.026 0 -0.02(-0.29%)
Aug 28, 2008 8.093 8.178 7.924 8.049 15,755,594 +0.13(+1.61%)
Aug 27, 2008 7.739 7.972 7.734 7.922 15,814,931 +0.28(+3.60%)
Aug 26, 2008 7.524 7.727 7.512 7.646 14,583,239 +0.05(+0.67%)
Aug 25, 2008 7.892 7.908 7.563 7.596 14,578,312 -0.23(-2.98%)
Aug 22, 2008 8.097 8.104 7.737 7.829 0 -0.05(-0.62%)
Aug 21, 2008 7.744 8.002 7.718 7.878 19,202,734 +0.20(+2.56%)
Aug 20, 2008 7.619 7.732 7.431 7.681 19,687,356 +0.35(+4.79%)
Aug 19, 2008 6.937 7.411 6.934 7.330 19,115,648 +0.14(+1.99%)
Aug 18, 2008 7.429 7.531 7.059 7.186 21,970,496 -0.19(-2.54%)
Aug 15, 2008 7.545 7.602 7.311 7.374 0 -0.30(-3.95%)
Aug 14, 2008 7.818 7.838 7.549 7.676 17,459,328 +0.02(+0.21%)
Aug 13, 2008 7.228 7.716 7.226 7.660 26,022,824 +0.25(+3.43%)
Aug 12, 2008 7.429 7.563 7.288 7.406 29,407,110 -0.19(-2.50%)
Aug 11, 2008 7.852 7.855 7.448 7.596 29,545,788 -0.29(-3.67%)
Aug 08, 2008 7.940 7.940 7.709 7.885 19,786,378 -0.29(-3.54%)
Aug 07, 2008 8.419 8.419 8.030 8.174 21,882,550 -0.28(-3.31%)
Aug 06, 2008 8.231 8.604 8.231 8.453 19,217,694 +0.15(+1.78%)
Aug 05, 2008 8.294 8.569 8.148 8.305 19,542,674 -0.04(-0.44%)
Aug 04, 2008 8.555 8.631 8.231 8.342 21,842,026 -0.44(-5.05%)
Aug 01, 2008 9.075 9.161 8.738 8.786 17,579,338 -0.28(-3.04%)
Jul 31, 2008 9.401 9.401 8.981 9.061 27,179,926 -0.29(-3.09%)
Jul 30, 2008 9.272 9.466 9.196 9.351 25,539,928 +0.61(+7.01%)
Jul 29, 2008 8.738 8.842 8.650 8.738 20,770,972 +0.30(+3.53%)
Jul 28, 2008 8.428 8.636 8.375 8.440 17,611,936 +0.15(+1.87%)
Jul 25, 2008 8.241 8.398 8.081 8.285 23,946,054 -0.18(-2.10%)
Jul 24, 2008 8.798 8.803 8.375 8.463 25,070,642 -0.32(-3.66%)
Jul 23, 2008 9.020 9.214 8.729 8.784 22,430,554 -0.29(-3.21%)
Jul 22, 2008 9.334 9.337 9.022 9.075 20,237,102 -0.15(-1.63%)
Jul 21, 2008 8.985 9.283 8.932 9.226 21,560,596 +0.46(+5.19%)
Jul 18, 2008 8.675 9.008 8.666 8.770 19,539,912 -0.07(-0.84%)
Jul 17, 2008 9.244 9.297 8.620 8.844 29,599,690 -0.43(-4.66%)
Jul 16, 2008 9.253 9.286 9.045 9.277 23,342,000 +0.11(+1.21%)
Jul 15, 2008 9.048 9.325 8.828 9.166 25,150,340 -0.06(-0.60%)
Jul 14, 2008 9.371 9.494 9.168 9.221 31,869,306 +0.12(+1.32%)
Jul 11, 2008 9.006 9.318 8.867 9.101 25,565,976 +0.08(+0.87%)
Jul 10, 2008 8.671 9.154 8.634 9.022 24,903,418 +0.30(+3.47%)
Jul 09, 2008 8.833 9.214 8.648 8.719 16,233,339 -0.10(-1.18%)
Jul 08, 2008 8.902 8.994 8.574 8.823 25,140,540 -0.14(-1.55%)
Jul 07, 2008 8.821 9.242 8.807 8.962 25,091,604 +0.05(+0.57%)
Jul 04, 2008 8.886 9.041 8.608 8.911 24,914,924 +0.00(+0.00%)
Jul 03, 2008 8.886 9.041 8.608 8.911 24,914,924 -0.15(-1.68%)
Jul 02, 2008 9.970 10.00 8.994 9.064 40,821,772 -0.82(-8.26%)
Jul 01, 2008 9.979 10.07 9.755 9.880 28,197,198 -0.39(-3.78%)
Jun 30, 2008 10.31 10.41 10.23 10.27 15,082,721 +0.16(+1.60%)
Jun 27, 2008 9.963 10.23 9.961 10.11 14,873,072 +0.12(+1.16%)
Jun 26, 2008 10.18 10.21 9.827 9.991 14,661,800 -0.15(-1.50%)
Jun 25, 2008 9.720 10.42 9.566 10.14 27,097,678 +0.43(+4.48%)
Jun 24, 2008 9.670 9.843 9.492 9.709 21,080,926 +0.05(+0.50%)
Jun 23, 2008 9.815 9.857 9.489 9.660 28,603,094 -0.21(-2.09%)
Jun 20, 2008 10.29 10.29 9.774 9.866 19,311,890 -0.50(-4.84%)
Jun 19, 2008 10.52 10.57 10.31 10.37 13,610,668 -0.08(-0.75%)
Jun 18, 2008 10.77 10.77 10.34 10.45 24,382,308 -0.24(-2.27%)
Jun 17, 2008 10.59 10.84 10.57 10.69 18,448,190 +0.38(+3.73%)
Jun 16, 2008 10.30 10.48 10.29 10.31 9,986,376 -0.10(-0.98%)
Jun 13, 2008 10.51 10.51 10.27 10.41 13,420,429 +0.01(+0.11%)
Jun 12, 2008 10.51 10.68 10.27 10.40 13,337,542 -0.02(-0.20%)
Jun 11, 2008 10.66 10.70 10.39 10.42 10,651,818 -0.19(-1.83%)
Jun 10, 2008 10.73 10.83 10.36 10.61 20,348,114 -0.49(-4.46%)
Jun 09, 2008 11.24 11.31 10.91 11.11 10,187,972 -0.04(-0.37%)
Jun 06, 2008 11.45 11.63 11.15 11.15 10,624,748 -0.33(-2.90%)
Jun 05, 2008 11.21 11.52 11.09 11.48 16,512,373 +0.68(+6.32%)
Jun 04, 2008 10.87 10.94 10.64 10.80 16,123,798 -0.14(-1.29%)
Jun 03, 2008 11.44 11.44 10.81 10.94 12,825,210 -0.28(-2.47%)
Jun 02, 2008 11.16 11.29 11.05 11.22 13,488,840 -0.15(-1.34%)
May 30, 2008 11.52 11.60 11.24 11.37 13,131,188 +0.03(+0.24%)
May 29, 2008 11.82 11.83 11.23 11.34 18,592,158 -0.38(-3.22%)
May 28, 2008 11.31 11.73 11.24 11.72 13,656,867 +0.41(+3.66%)
May 27, 2008 11.44 11.44 11.14 11.30 9,524,883 -0.14(-1.19%)
May 26, 2008 11.55 11.57 11.31 11.44 0 +0.00(+0.00%)
May 23, 2008 11.55 11.57 11.31 11.44 10,479,004 -0.10(-0.86%)
May 22, 2008 11.42 11.76 11.28 11.54 13,200,278 +0.11(+0.93%)
May 21, 2008 11.79 11.93 11.34 11.43 13,749,614 -0.36(-3.04%)
May 20, 2008 11.70 11.79 11.42 11.79 17,566,026 -0.00(-0.02%)
May 19, 2008 11.94 12.13 11.73 11.79 17,595,596 +0.02(+0.14%)
May 16, 2008 11.65 11.79 11.56 11.78 15,404,234 +0.40(+3.49%)
May 15, 2008 11.08 11.39 11.08 11.38 12,733,673 +0.44(+3.99%)
May 14, 2008 11.12 11.24 10.90 10.94 10,649,080 -0.24(-2.15%)
May 13, 2008 11.19 11.27 11.00 11.18 12,149,293 +0.09(+0.81%)
May 12, 2008 11.02 11.14 10.77 11.09 13,326,271 +0.20(+1.80%)
May 09, 2008 10.70 10.97 10.62 10.90 7,436,276 +0.20(+1.90%)
May 08, 2008 10.45 10.82 10.45 10.69 16,261,832 +0.32(+3.10%)
May 07, 2008 10.53 10.65 10.29 10.37 18,272,682 -0.00(-0.04%)
May 06, 2008 10.10 10.38 10.06 10.38 11,339,282 +0.29(+2.89%)
May 05, 2008 10.06 10.18 10.02 10.09 12,586,783 +0.07(+0.72%)
May 02, 2008 10.55 10.60 9.885 10.01 16,790,270 -0.01(-0.07%)
May 01, 2008 10.07 10.29 9.621 10.02 15,013,510 +0.04(+0.44%)
Apr 30, 2008 9.570 10.22 9.468 9.977 22,687,600 +0.52(+5.48%)
Apr 29, 2008 9.730 9.776 9.411 9.459 14,299,815 -0.46(-4.62%)
Apr 28, 2008 10.02 10.03 9.887 9.917 12,981,019 +0.03(+0.33%)
Apr 25, 2008 9.929 9.982 9.790 9.885 11,694,962 +0.03(+0.28%)
Apr 24, 2008 10.19 10.19 9.711 9.857 12,673,250 -0.29(-2.83%)
Apr 23, 2008 10.22 10.22 10.05 10.14 8,734,166 -0.03(-0.29%)
Apr 22, 2008 10.06 10.43 9.966 10.17 16,946,800 -0.14(-1.37%)
Apr 21, 2008 10.32 10.43 10.10 10.31 12,910,674 +0.28(+2.79%)
Apr 18, 2008 10.01 10.13 9.873 10.03 11,983,537 +0.09(+0.93%)
Apr 17, 2008 9.885 10.15 9.818 9.942 15,282,376 -0.07(-0.72%)
Apr 16, 2008 9.570 10.05 9.570 10.01 33,028,220 +0.69(+7.42%)
Apr 15, 2008 9.309 9.325 9.175 9.323 8,908,243 +0.11(+1.18%)
Apr 14, 2008 9.411 9.411 9.142 9.214 7,695,238 -0.18(-1.90%)
Apr 11, 2008 9.348 9.496 9.330 9.392 12,728,246 -0.08(-0.83%)
Apr 10, 2008 9.353 9.531 9.140 9.471 14,198,111 +0.12(+1.24%)
Apr 09, 2008 9.529 9.538 9.251 9.355 12,218,383 -0.02(-0.22%)
Apr 08, 2008 9.050 9.411 9.024 9.376 14,740,358 +0.23(+2.53%)
Apr 07, 2008 9.311 9.466 9.041 9.145 14,809,984 +0.08(+0.84%)
Apr 04, 2008 8.883 9.179 8.835 9.068 13,225,268 +0.24(+2.67%)
Apr 03, 2008 8.564 8.941 8.534 8.833 16,647,029 +0.16(+1.81%)
Apr 02, 2008 8.675 8.865 8.601 8.675 13,495,102 +0.05(+0.54%)
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.