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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.040 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2009 7.033 7.172 6.902 7.066 22,703,900 +0.17(+2.48%)
Sep 29, 2009 7.029 7.040 6.860 6.895 9,690,393 -0.08(-1.13%)
Sep 28, 2009 6.819 7.003 6.801 6.973 9,355,251 +0.22(+3.25%)
Sep 25, 2009 6.777 6.853 6.701 6.754 9,323,893 +0.00(+0.03%)
Sep 24, 2009 6.955 6.980 6.706 6.752 12,976,896 -0.14(-2.04%)
Sep 23, 2009 7.022 7.082 6.874 6.893 13,196,905 -0.19(-2.71%)
Sep 22, 2009 7.066 7.114 6.953 7.084 10,910,533 +0.08(+1.09%)
Sep 21, 2009 6.911 7.050 6.814 7.008 12,080,793 +0.04(+0.60%)
Sep 18, 2009 6.950 7.017 6.915 6.967 13,363,798 +0.06(+0.94%)
Sep 17, 2009 6.918 7.040 6.814 6.902 11,493,032 +0.04(+0.64%)
Sep 16, 2009 6.881 6.997 6.812 6.858 15,642,652 +0.15(+2.27%)
Sep 15, 2009 6.553 6.726 6.498 6.706 13,591,551 +0.20(+3.02%)
Sep 14, 2009 6.315 6.514 6.315 6.509 9,891,485 +0.08(+1.18%)
Sep 11, 2009 6.465 6.512 6.362 6.433 9,481,396 +0.01(+0.11%)
Sep 10, 2009 6.329 6.449 6.269 6.426 8,899,404 +0.06(+0.91%)
Sep 09, 2009 6.452 6.459 6.276 6.368 11,102,233 -0.09(-1.39%)
Sep 08, 2009 6.410 6.479 6.348 6.459 9,446,469 +0.19(+3.10%)
Sep 04, 2009 6.126 6.278 6.057 6.265 8,774,844 +0.21(+3.39%)
Sep 03, 2009 6.031 6.059 5.925 6.059 8,858,994 +0.13(+2.26%)
Sep 02, 2009 5.856 6.013 5.828 5.925 13,317,836 +0.05(+0.86%)
Sep 01, 2009 6.017 6.179 5.854 5.874 13,464,089 -0.15(-2.49%)
Aug 31, 2009 6.061 6.131 5.997 6.024 11,643,867 -0.18(-2.87%)
Aug 28, 2009 6.306 6.322 6.121 6.202 10,555,731 -0.07(-1.07%)
Aug 27, 2009 6.253 6.308 6.043 6.269 10,336,531 +0.01(+0.11%)
Aug 26, 2009 6.278 6.281 6.142 6.262 8,643,922 -0.08(-1.24%)
Aug 25, 2009 6.569 6.597 6.327 6.341 9,533,231 -0.13(-2.00%)
Aug 24, 2009 6.472 6.602 6.454 6.470 12,177,151 +0.10(+1.52%)
Aug 21, 2009 6.368 6.435 6.320 6.373 10,577,371 +0.12(+1.96%)
Aug 20, 2009 6.128 6.292 6.112 6.251 10,295,221 +0.14(+2.34%)
Aug 19, 2009 6.015 6.181 5.978 6.108 8,851,208 -0.03(-0.45%)
Aug 18, 2009 6.029 6.193 6.029 6.135 9,544,374 +0.18(+2.98%)
Aug 17, 2009 6.015 6.020 5.923 5.957 11,891,068 -0.32(-5.11%)
Aug 14, 2009 6.456 6.484 6.202 6.278 13,855,218 -0.19(-2.89%)
Aug 13, 2009 6.475 6.509 6.366 6.465 9,174,565 +0.09(+1.34%)
Aug 12, 2009 6.163 6.442 6.163 6.380 12,508,399 +0.17(+2.75%)
Aug 11, 2009 6.205 6.260 6.084 6.209 11,960,217 -0.08(-1.28%)
Aug 10, 2009 6.292 6.412 6.209 6.290 12,022,714 -0.07(-1.13%)
Aug 07, 2009 6.373 6.438 6.262 6.362 15,839,072 +0.12(+1.96%)
Aug 06, 2009 6.292 6.348 6.114 6.239 13,414,810 -0.07(-1.17%)
Aug 05, 2009 6.193 6.327 5.985 6.313 14,444,629 +0.16(+2.63%)
Aug 04, 2009 6.195 6.285 6.091 6.151 13,587,510 -0.08(-1.22%)
Aug 03, 2009 6.105 6.288 6.105 6.228 15,690,390 +0.32(+5.35%)
Jul 31, 2009 5.874 6.001 5.837 5.911 13,022,191 +0.03(+0.59%)
Jul 30, 2009 5.793 5.941 5.793 5.877 14,397,190 +0.21(+3.79%)
Jul 29, 2009 5.763 5.768 5.623 5.662 18,824,102 -0.15(-2.50%)
Jul 28, 2009 5.699 5.819 5.655 5.807 13,580,672 +0.05(+0.80%)
Jul 27, 2009 5.754 5.791 5.627 5.761 13,900,201 +0.05(+0.89%)
Jul 24, 2009 5.738 5.782 5.634 5.710 8,198 -0.05(-0.80%)
Jul 23, 2009 5.606 5.854 5.581 5.757 20,837,798 +0.16(+2.93%)
Jul 22, 2009 5.463 5.667 5.452 5.593 20,641,800 +0.05(+0.83%)
Jul 21, 2009 5.611 5.620 5.357 5.546 22,306,822 +0.04(+0.67%)
Jul 20, 2009 5.424 5.516 5.341 5.509 41,202,448 +0.30(+5.76%)
Jul 17, 2009 5.260 5.292 5.140 5.209 32,447,470 +0.04(+0.71%)
Jul 16, 2009 5.013 5.237 4.995 5.172 39,901,500 +0.14(+2.71%)
Jul 15, 2009 4.828 5.064 4.819 5.036 40,293,864 +0.37(+7.97%)
Jul 14, 2009 4.747 4.761 4.600 4.664 28,561,084 -0.08(-1.70%)
Jul 13, 2009 4.644 4.745 4.496 4.745 38,190,004 +0.05(+1.13%)
Jul 10, 2009 4.581 4.704 4.565 4.692 12,977,104 -0.04(-0.78%)
Jul 09, 2009 4.752 4.803 4.646 4.729 11,148,398 +0.06(+1.34%)
Jul 08, 2009 4.814 4.833 4.526 4.667 25,998,078 -0.08(-1.70%)
Jul 07, 2009 4.907 4.960 4.736 4.747 12,284,172 -0.17(-3.38%)
Jul 06, 2009 4.870 4.937 4.771 4.914 17,569,242 -0.16(-3.14%)
Jul 02, 2009 5.071 5.131 4.969 5.073 12,635,055 -0.17(-3.17%)
Jul 01, 2009 5.274 5.332 5.214 5.239 14,880,022 +0.08(+1.52%)
Jun 30, 2009 5.341 5.364 5.105 5.161 16,560,111 -0.11(-2.02%)
Jun 29, 2009 5.329 5.346 5.193 5.267 13,564,895 -0.09(-1.60%)
Jun 26, 2009 5.311 5.408 5.260 5.352 14,036,177 +0.09(+1.80%)
Jun 25, 2009 5.011 5.272 4.992 5.258 16,832,158 +0.25(+5.03%)
Jun 24, 2009 5.105 5.191 4.941 5.006 19,244,944 +0.05(+0.93%)
Jun 23, 2009 4.777 5.020 4.727 4.960 15,669,187 +0.23(+4.83%)
Jun 22, 2009 5.018 5.018 4.722 4.731 19,648,822 -0.43(-8.32%)
Jun 19, 2009 5.232 5.258 5.154 5.161 13,871,757 +0.05(+0.95%)
Jun 18, 2009 5.161 5.232 5.057 5.112 13,237,532 -0.05(-0.90%)
Jun 17, 2009 5.119 5.230 5.001 5.159 18,437,984 -0.09(-1.72%)
Jun 16, 2009 5.551 5.579 5.228 5.249 17,741,228 -0.23(-4.17%)
Jun 15, 2009 5.643 5.660 5.371 5.477 17,408,594 -0.31(-5.38%)
Jun 12, 2009 5.874 5.923 5.715 5.789 16,951,902 -0.21(-3.58%)
Jun 11, 2009 5.759 6.119 5.752 6.004 14,849,971 +0.23(+4.00%)
Jun 10, 2009 5.916 5.916 5.643 5.773 14,804,962 -0.01(-0.20%)
Jun 09, 2009 5.860 5.890 5.673 5.784 12,683,165 +0.05(+0.89%)
Jun 08, 2009 5.574 5.770 5.489 5.733 16,151,235 -0.02(-0.36%)
Jun 05, 2009 5.874 5.932 5.660 5.754 16,982,056 +0.07(+1.22%)
Jun 04, 2009 5.537 5.720 5.466 5.685 20,927,410 +0.08(+1.48%)
Jun 03, 2009 5.856 5.867 5.530 5.602 18,919,100 -0.48(-7.83%)
Jun 02, 2009 5.983 6.112 5.914 6.078 19,823,242 +0.08(+1.39%)
Jun 01, 2009 5.900 6.075 5.860 5.994 17,416,592 +0.33(+5.87%)
May 29, 2009 5.586 5.678 5.498 5.662 20,057,728 +0.31(+5.87%)
May 28, 2009 5.260 5.392 5.159 5.348 16,718,792 +0.23(+4.56%)
May 27, 2009 5.184 5.339 5.089 5.115 17,216,790 +0.01(+0.23%)
May 26, 2009 4.833 5.140 4.808 5.103 14,486,390 +0.24(+4.84%)
May 22, 2009 4.935 4.976 4.854 4.868 16,256,380 +0.03(+0.72%)
May 21, 2009 4.895 4.932 4.752 4.833 14,610,101 -0.18(-3.64%)
May 20, 2009 5.050 5.221 4.988 5.015 18,814,782 +0.03(+0.56%)
May 19, 2009 4.773 5.078 4.741 4.988 14,915,681 +0.23(+4.85%)
May 18, 2009 4.505 4.773 4.505 4.757 11,663,598 +0.33(+7.52%)
May 15, 2009 4.524 4.570 4.369 4.424 11,999,661 -0.09(-1.94%)
May 14, 2009 4.424 4.547 4.343 4.512 13,066,547 +0.02(+0.36%)
May 13, 2009 4.664 4.669 4.429 4.496 16,015,280 -0.34(-7.02%)
May 12, 2009 4.976 5.001 4.715 4.835 12,616,247 -0.12(-2.38%)
May 11, 2009 4.881 5.011 4.789 4.953 10,945,474 -0.04(-0.83%)
May 08, 2009 4.884 5.001 4.835 4.995 14,591,016 +0.27(+5.77%)
May 07, 2009 4.902 4.935 4.681 4.722 17,748,082 -0.13(-2.71%)
May 06, 2009 4.687 4.909 4.678 4.854 13,896,368 +0.25(+5.36%)
May 05, 2009 4.741 4.764 4.565 4.607 12,933,022 -0.06(-1.19%)
May 04, 2009 4.447 4.662 4.422 4.662 14,158,693 +0.27(+6.10%)
May 01, 2009 4.269 4.473 4.226 4.394 11,669,505 +0.12(+2.75%)
Apr 30, 2009 4.256 4.380 4.221 4.276 14,898,215 +0.07(+1.76%)
Apr 29, 2009 4.156 4.272 4.147 4.203 10,533,271 +0.13(+3.29%)
Apr 28, 2009 4.004 4.126 3.979 4.069 9,197,483 -0.01(-0.34%)
Apr 27, 2009 4.168 4.212 4.022 4.082 13,350,312 -0.18(-4.17%)
Apr 24, 2009 4.293 4.318 4.226 4.260 14,875,050 +0.07(+1.60%)
Apr 23, 2009 4.219 4.246 4.115 4.193 15,298,967 +0.03(+0.61%)
Apr 22, 2009 4.108 4.297 4.091 4.168 18,089,992 +0.00(+0.00%)
Apr 21, 2009 3.898 4.196 3.872 4.168 13,065,615 +0.21(+5.25%)
Apr 20, 2009 4.085 4.089 3.949 3.960 11,703,362 -0.27(-6.49%)
Apr 17, 2009 4.258 4.288 4.200 4.235 14,546,868 +0.02(+0.49%)
Apr 16, 2009 4.205 4.267 4.094 4.214 15,954,763 +0.12(+2.93%)
Apr 15, 2009 3.997 4.103 3.972 4.094 11,135,757 +0.05(+1.20%)
Apr 14, 2009 4.099 4.216 4.025 4.046 19,744,276 -0.09(-2.12%)
Apr 13, 2009 3.969 4.156 3.969 4.133 12,310,503 +0.10(+2.46%)
Apr 09, 2009 3.932 4.041 3.932 4.034 15,513,541 +0.20(+5.30%)
Apr 08, 2009 3.889 3.902 3.771 3.831 13,413,654 +0.03(+0.79%)
Apr 07, 2009 3.801 3.882 3.750 3.801 11,474,371 -0.04(-1.14%)
Apr 06, 2009 3.824 3.858 3.750 3.845 13,156,621 -0.07(-1.83%)
Apr 03, 2009 3.852 3.955 3.822 3.916 16,854,864 +0.09(+2.29%)
Apr 02, 2009 3.815 3.870 3.771 3.828 23,591,144 +0.25(+6.97%)
Apr 01, 2009 3.394 3.607 3.355 3.579 18,053,056 +0.15(+4.45%)
Mar 31, 2009 3.424 3.554 3.362 3.427 17,517,286 +0.09(+2.84%)
Mar 30, 2009 3.332 3.348 3.251 3.332 18,288,600 -0.42(-11.25%)
Mar 26, 2009 3.745 3.757 3.662 3.755 19,264,366 +0.09(+2.46%)
Mar 25, 2009 3.720 3.785 3.540 3.665 30,079,494 +0.02(+0.63%)
Mar 24, 2009 3.595 3.718 3.581 3.641 17,343,278 -0.12(-3.07%)
Mar 23, 2009 3.669 3.768 3.648 3.757 18,257,734 +0.30(+8.61%)
Mar 20, 2009 3.501 3.561 3.431 3.459 15,841,774 -0.03(-0.93%)
Mar 19, 2009 3.558 3.581 3.461 3.491 22,219,472 +0.04(+1.27%)
Mar 18, 2009 3.214 3.475 3.124 3.447 31,233,752 +0.19(+5.96%)
Mar 17, 2009 3.147 3.253 3.090 3.253 13,687,662 +0.03(+1.00%)
Mar 16, 2009 3.288 3.411 3.207 3.221 17,473,836 -0.04(-1.34%)
Mar 13, 2009 3.360 3.392 3.180 3.265 0 -0.06(-1.87%)
Mar 12, 2009 3.223 3.348 3.131 3.327 13,672,271 +0.09(+2.64%)
Mar 11, 2009 3.311 3.341 3.154 3.242 12,304,258 -0.02(-0.71%)
Mar 10, 2009 3.073 3.279 3.066 3.265 15,738,309 +0.30(+9.95%)
Mar 09, 2009 2.898 3.055 2.898 2.969 12,131,722 -0.04(-1.38%)
Mar 06, 2009 3.073 3.131 2.914 3.011 0 +0.00(+0.15%)
Mar 05, 2009 3.071 3.145 2.997 3.006 11,790,613 -0.20(-6.33%)
Mar 04, 2009 3.083 3.256 3.062 3.210 21,680,530 +0.44(+15.93%)
Mar 02, 2009 2.930 2.976 2.736 2.769 17,917,276 -0.28(-9.24%)
Feb 27, 2009 2.995 3.175 2.995 3.050 0 -0.05(-1.56%)
Feb 26, 2009 3.177 3.233 3.066 3.099 16,896,118 +0.00(+0.00%)
Feb 25, 2009 3.233 3.314 2.963 3.099 17,650,352 -0.02(-0.67%)
Feb 24, 2009 2.914 3.129 2.889 3.120 20,510,422 +0.21(+7.14%)
Feb 23, 2009 3.124 3.290 2.889 2.912 19,089,864 -0.36(-11.01%)
Feb 20, 2009 3.127 3.337 3.124 3.272 0 -0.08(-2.48%)
Feb 19, 2009 3.454 3.521 3.309 3.355 17,768,130 -0.03(-0.95%)
Feb 18, 2009 3.604 3.604 3.350 3.387 25,392,788 -0.17(-4.80%)
Feb 17, 2009 3.644 3.644 3.547 3.558 22,961,816 -0.24(-6.32%)
Feb 13, 2009 3.695 3.842 3.674 3.798 0 +0.10(+2.75%)
Feb 12, 2009 3.602 3.704 3.544 3.697 21,771,554 -0.02(-0.56%)
Feb 11, 2009 3.877 3.949 3.632 3.718 23,614,386 -0.05(-1.35%)
Feb 10, 2009 4.055 4.163 3.704 3.768 26,186,936 -0.31(-7.54%)
Feb 09, 2009 4.209 4.297 3.960 4.076 14,110,115 -0.14(-3.29%)
Feb 06, 2009 3.976 4.242 3.958 4.214 0 +0.27(+6.73%)
Feb 05, 2009 3.794 3.965 3.690 3.949 20,499,314 +0.19(+4.97%)
Feb 04, 2009 3.787 3.960 3.701 3.761 28,952,226 +0.11(+3.10%)
Feb 03, 2009 3.526 3.695 3.498 3.648 14,484,922 +0.12(+3.47%)
Feb 02, 2009 3.415 3.591 3.378 3.526 13,373,361 +0.04(+1.13%)
Jan 30, 2009 3.646 3.676 3.438 3.487 0 -0.15(-4.13%)
Jan 29, 2009 3.759 3.759 3.611 3.637 18,657,192 -0.16(-4.14%)
Jan 28, 2009 3.711 3.822 3.674 3.794 22,723,524 +0.23(+6.48%)
Jan 27, 2009 3.484 3.609 3.461 3.563 21,704,054 +0.13(+3.77%)
Jan 26, 2009 3.464 3.586 3.417 3.434 16,921,644 -0.01(-0.40%)
Jan 23, 2009 3.330 3.519 3.295 3.447 21,192,194 -0.05(-1.52%)
Jan 22, 2009 3.498 3.591 3.443 3.501 26,914,792 -0.09(-2.51%)
Jan 21, 2009 3.341 3.611 3.316 3.591 25,853,910 +0.36(+11.07%)
Jan 20, 2009 3.591 3.591 3.200 3.233 25,509,548 -0.27(-7.83%)
Jan 16, 2009 3.554 3.554 3.341 3.507 0 +0.14(+4.11%)
Jan 15, 2009 3.244 3.450 3.055 3.369 24,310,784 +0.17(+5.42%)
Jan 14, 2009 3.256 3.270 3.120 3.196 21,970,512 -0.22(-6.49%)
Jan 13, 2009 3.360 3.519 3.300 3.417 21,135,682 +0.00(+0.14%)
Jan 12, 2009 3.630 3.630 3.357 3.413 29,093,974 -0.31(-8.26%)
Jan 09, 2009 3.932 3.939 3.685 3.720 21,567,706 -0.01(-0.31%)
Jan 08, 2009 3.487 3.798 3.471 3.731 17,815,784 +0.18(+5.21%)
Jan 07, 2009 3.685 3.715 3.505 3.547 19,780,736 -0.28(-7.30%)
Jan 06, 2009 3.701 3.923 3.635 3.826 27,914,998 +0.33(+9.45%)
Jan 05, 2009 3.136 3.603 3.136 3.496 26,115,914 +0.33(+10.27%)
Jan 02, 2009 2.953 3.203 2.953 3.170 0 +0.21(+7.18%)
Jan 01, 2009 2.831 3.004 2.831 2.958 0 +0.00(+0.00%)
Dec 31, 2008 2.831 3.004 2.831 2.958 7,656,808 +0.07(+2.48%)
Dec 30, 2008 2.812 2.886 2.743 2.886 9,084,451 +0.18(+6.56%)
Dec 29, 2008 2.764 2.776 2.660 2.709 8,901,466 -0.07(-2.57%)
Dec 26, 2008 2.711 2.787 2.660 2.780 0 +0.05(+1.69%)
Dec 24, 2008 2.669 2.778 2.654 2.734 2,774,006 +0.01(+0.42%)
Dec 23, 2008 2.748 2.796 2.688 2.722 8,995,364 -0.04(-1.42%)
Dec 22, 2008 3.043 3.060 2.695 2.762 12,185,380 -0.33(-10.55%)
Dec 19, 2008 3.117 3.182 2.995 3.087 13,603,941 +0.07(+2.22%)
Dec 18, 2008 3.184 3.226 2.972 3.020 26,142,750 -0.03(-1.06%)
Dec 17, 2008 3.030 3.122 2.995 3.053 21,838,090 -0.08(-2.51%)
Dec 16, 2008 2.875 3.143 2.863 3.131 18,356,670 +0.32(+11.51%)
Dec 15, 2008 2.829 2.868 2.757 2.808 12,300,061 +0.01(+0.50%)
Dec 12, 2008 2.651 2.842 2.600 2.794 0 +0.09(+3.24%)
Dec 11, 2008 2.769 2.983 2.642 2.706 22,976,390 -0.03(-1.26%)
Dec 10, 2008 2.632 2.794 2.632 2.741 25,100,330 +0.21(+8.50%)
Dec 09, 2008 2.445 2.575 2.425 2.526 21,016,930 +0.07(+3.01%)
Dec 08, 2008 2.321 2.501 2.321 2.452 21,333,666 +0.22(+9.71%)
Dec 05, 2008 2.099 2.263 2.032 2.235 0 +0.06(+2.76%)
Dec 04, 2008 2.210 2.304 2.117 2.175 13,703,032 -0.08(-3.48%)
Dec 03, 2008 2.115 2.293 2.092 2.254 19,362,492 -0.12(-4.87%)
Dec 02, 2008 2.325 2.395 2.254 2.369 13,614,811 +0.12(+5.12%)
Dec 01, 2008 2.441 2.450 2.237 2.254 13,392,896 -0.41(-15.28%)
Nov 28, 2008 2.667 2.697 2.614 2.660 5,485,863 -0.05(-1.79%)
Nov 26, 2008 2.348 2.709 2.328 2.709 18,167,434 +0.28(+11.71%)
Nov 25, 2008 2.471 2.475 2.309 2.425 18,280,220 +0.13(+5.53%)
Nov 24, 2008 2.069 2.374 2.069 2.298 25,185,420 +0.22(+10.68%)
Nov 21, 2008 1.986 2.080 1.840 2.076 24,762,512 +0.26(+14.23%)
Nov 20, 2008 1.993 2.168 1.817 1.817 21,867,582 -0.22(-10.67%)
Nov 19, 2008 2.180 2.221 2.030 2.034 19,868,376 -0.16(-7.17%)
Nov 18, 2008 2.346 2.390 2.111 2.191 24,204,390 -0.09(-4.14%)
Nov 17, 2008 2.279 2.454 2.224 2.286 21,222,202 +0.03(+1.33%)
Nov 14, 2008 2.360 2.466 2.256 2.256 0 -0.28(-11.10%)
Nov 13, 2008 2.279 2.565 2.046 2.538 27,509,240 +0.34(+15.32%)
Nov 12, 2008 2.369 2.431 2.191 2.201 17,873,644 -0.32(-12.57%)
Nov 11, 2008 2.427 2.607 2.339 2.517 14,557,102 -0.07(-2.59%)
Nov 10, 2008 2.801 2.829 2.485 2.584 22,126,006 -0.06(-2.27%)
Nov 07, 2008 2.695 2.757 2.549 2.644 0 +0.06(+2.41%)
Nov 06, 2008 2.732 2.762 2.496 2.582 20,956,880 -0.26(-9.18%)
Nov 05, 2008 3.184 3.210 2.787 2.842 20,503,770 -0.61(-17.66%)
Nov 04, 2008 3.133 3.489 3.133 3.452 15,884,787 +0.38(+12.41%)
Nov 03, 2008 3.043 3.143 2.981 3.071 12,713,485 -0.07(-2.21%)
Oct 31, 2008 3.399 3.399 3.071 3.140 0 -0.33(-9.63%)
Oct 30, 2008 3.233 3.521 3.198 3.475 24,333,130 +0.41(+13.41%)
Oct 29, 2008 2.995 3.187 2.914 3.064 24,179,618 +0.08(+2.63%)
Oct 28, 2008 2.577 2.986 2.452 2.986 21,031,494 +0.62(+26.27%)
Oct 27, 2008 2.360 2.549 2.309 2.365 19,487,966 -0.03(-1.35%)
Oct 24, 2008 2.291 2.552 2.270 2.397 0 -0.26(-9.82%)
Oct 23, 2008 2.473 2.822 2.443 2.658 24,979,320 +0.09(+3.51%)
Oct 22, 2008 2.789 2.829 2.466 2.568 25,390,604 -0.54(-17.45%)
Oct 21, 2008 3.140 3.346 3.066 3.110 21,838,948 -0.38(-10.91%)
Oct 20, 2008 3.300 3.491 3.295 3.491 19,880,034 +0.30(+9.41%)
Oct 17, 2008 3.424 3.542 3.057 3.191 0 +0.26(+8.90%)
Oct 16, 2008 2.540 3.198 2.341 2.930 62,954,332 +0.45(+18.16%)
Oct 15, 2008 3.138 3.138 2.378 2.480 37,243,100 -0.93(-27.19%)
Oct 14, 2008 3.824 4.124 3.290 3.406 71,409,208 -0.10(-2.83%)
Oct 13, 2008 3.249 3.505 2.831 3.505 27,535,210 +0.82(+30.41%)
Oct 10, 2008 2.399 2.826 2.159 2.688 0 -0.23(-7.91%)
Oct 09, 2008 3.196 3.357 2.875 2.919 38,787,568 -0.02(-0.79%)
Oct 08, 2008 2.602 3.163 2.512 2.942 47,480,116 +0.05(+1.84%)
Oct 07, 2008 3.447 3.494 2.840 2.889 37,972,808 -0.54(-15.76%)
Oct 06, 2008 3.263 3.454 2.734 3.429 45,384,364 -0.57(-14.36%)
Oct 03, 2008 4.288 4.477 3.905 4.004 0 -0.12(-2.91%)
Oct 02, 2008 4.519 4.757 4.085 4.124 27,843,818 -0.64(-13.39%)
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.