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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.060 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2011 3.872 4.021 3.780 3.819 16,892,186 -0.13(-3.17%)
Sep 29, 2011 4.035 4.083 3.877 3.944 9,937,734 +0.00(+0.12%)
Sep 28, 2011 4.093 4.160 3.934 3.939 11,297,545 -0.13(-3.31%)
Sep 27, 2011 4.184 4.247 4.035 4.074 14,534,162 +0.00(+0.12%)
Sep 26, 2011 4.006 4.074 3.785 4.069 13,725,382 +0.13(+3.17%)
Sep 23, 2011 3.867 3.987 3.833 3.944 9,702,522 +0.09(+2.24%)
Sep 22, 2011 3.963 4.079 3.819 3.857 16,754,289 -0.39(-9.17%)
Sep 21, 2011 4.396 4.449 4.237 4.247 11,895,875 -0.20(-4.54%)
Sep 20, 2011 4.564 4.579 4.420 4.449 9,602,996 -0.12(-2.53%)
Sep 19, 2011 4.449 4.608 4.382 4.564 10,604,478 -0.04(-0.94%)
Sep 16, 2011 4.593 4.613 4.504 4.608 15,037,001 +0.08(+1.70%)
Sep 15, 2011 4.564 4.608 4.447 4.531 9,165,568 +0.09(+1.95%)
Sep 14, 2011 4.425 4.502 4.228 4.444 12,332,517 +0.06(+1.32%)
Sep 13, 2011 4.435 4.502 4.353 4.386 10,087,232 +0.01(+0.22%)
Sep 12, 2011 4.324 4.425 4.223 4.377 16,842,224 -0.05(-1.09%)
Sep 09, 2011 4.545 4.564 4.406 4.425 13,010,979 -0.25(-5.45%)
Sep 08, 2011 4.675 4.776 4.617 4.680 10,685,273 -0.07(-1.52%)
Sep 07, 2011 4.593 4.757 4.574 4.752 7,397,104 +0.23(+4.99%)
Sep 06, 2011 4.348 4.545 4.305 4.526 15,728,713 -0.08(-1.77%)
Sep 02, 2011 4.665 4.721 4.569 4.608 10,230,345 -0.25(-5.24%)
Sep 01, 2011 4.863 4.968 4.843 4.863 11,901,374 +0.03(+0.60%)
Aug 31, 2011 4.872 4.928 4.742 4.834 11,366,595 +0.05(+1.11%)
Aug 30, 2011 4.627 4.800 4.588 4.781 9,419,619 +0.07(+1.43%)
Aug 29, 2011 4.545 4.728 4.521 4.714 7,839,512 +0.22(+4.93%)
Aug 26, 2011 4.348 4.492 4.252 4.492 9,520,230 +0.10(+2.19%)
Aug 25, 2011 4.497 4.536 4.362 4.396 16,562,024 -0.10(-2.25%)
Aug 24, 2011 4.449 4.569 4.379 4.497 10,531,396 +0.04(+0.97%)
Aug 23, 2011 4.242 4.454 4.184 4.454 9,439,338 +0.23(+5.47%)
Aug 22, 2011 4.396 4.410 4.208 4.223 9,342,897 -0.04(-0.90%)
Aug 19, 2011 4.290 4.478 4.233 4.261 14,885,468 -0.03(-0.67%)
Aug 18, 2011 4.343 4.391 4.223 4.290 14,335,289 -0.27(-5.91%)
Aug 17, 2011 4.550 4.588 4.420 4.560 9,787,985 +0.04(+0.96%)
Aug 16, 2011 4.593 4.627 4.459 4.516 12,633,161 -0.21(-4.48%)
Aug 15, 2011 4.680 4.786 4.665 4.728 14,228,706 +0.20(+4.35%)
Aug 12, 2011 4.507 4.603 4.360 4.531 16,898,778 +0.10(+2.28%)
Aug 11, 2011 4.136 4.492 4.035 4.430 20,340,058 +0.42(+10.56%)
Aug 10, 2011 4.117 4.285 3.982 4.006 20,623,006 -0.18(-4.25%)
Aug 09, 2011 4.261 4.189 3.853 4.184 19,053,152 +0.28(+7.27%)
Aug 08, 2011 4.261 4.276 3.901 3.901 20,214,534 -0.53(-12.04%)
Aug 05, 2011 4.487 4.593 4.213 4.435 27,324,194 +0.01(+0.22%)
Aug 04, 2011 4.723 4.723 4.415 4.425 25,172,196 -0.44(-9.00%)
Aug 03, 2011 4.867 4.891 4.685 4.863 15,222,813 +0.04(+0.80%)
Aug 02, 2011 5.007 5.021 4.819 4.824 10,251,333 -0.17(-3.37%)
Aug 01, 2011 5.185 5.185 4.949 4.992 12,110,092 -0.12(-2.26%)
Jul 29, 2011 5.069 5.151 5.050 5.108 16,404,703 +0.03(+0.66%)
Jul 28, 2011 5.146 5.180 5.053 5.074 7,158,378 -0.04(-0.75%)
Jul 27, 2011 5.122 5.166 4.992 5.113 13,505,419 -0.12(-2.30%)
Jul 26, 2011 5.320 5.320 5.194 5.233 10,126,430 -0.09(-1.63%)
Jul 25, 2011 5.348 5.430 5.305 5.320 10,865,542 -0.10(-1.86%)
Jul 22, 2011 5.416 5.430 5.377 5.421 6,677,613 -0.06(-1.14%)
Jul 21, 2011 5.363 5.502 5.329 5.483 9,983,970 +0.12(+2.24%)
Jul 20, 2011 5.416 5.435 5.320 5.363 7,439,855 -0.01(-0.27%)
Jul 19, 2011 5.315 5.435 5.257 5.377 12,295,698 +0.10(+1.91%)
Jul 18, 2011 5.276 5.344 5.238 5.276 11,148,648 -0.11(-1.97%)
Jul 15, 2011 5.526 5.531 5.339 5.382 11,126,770 -0.12(-2.19%)
Jul 14, 2011 5.637 5.647 5.469 5.502 9,452,490 -0.13(-2.22%)
Jul 13, 2011 5.637 5.757 5.560 5.627 9,037,086 +0.04(+0.69%)
Jul 12, 2011 5.603 5.719 5.574 5.589 9,650,904 -0.11(-1.86%)
Jul 11, 2011 5.839 5.868 5.651 5.695 13,088,254 -0.27(-4.59%)
Jul 08, 2011 6.041 6.055 5.897 5.969 6,642,328 -0.10(-1.66%)
Jul 07, 2011 6.051 6.137 6.017 6.070 8,487,313 +0.08(+1.37%)
Jul 06, 2011 5.993 6.031 5.921 5.988 7,495,746 -0.07(-1.19%)
Jul 05, 2011 6.128 6.166 6.031 6.060 6,468,288 -0.01(-0.16%)
Jul 01, 2011 5.978 6.108 5.930 6.070 7,409,309 +0.08(+1.28%)
Jun 30, 2011 6.070 6.094 5.940 5.993 8,700,272 -0.03(-0.56%)
Jun 29, 2011 5.892 6.132 5.829 6.027 17,560,558 +0.16(+2.79%)
Jun 28, 2011 5.748 5.902 5.733 5.863 9,794,048 +0.13(+2.27%)
Jun 27, 2011 5.680 5.767 5.642 5.733 7,468,244 +0.05(+0.93%)
Jun 24, 2011 5.757 5.781 5.671 5.680 6,657,741 -0.03(-0.59%)
Jun 23, 2011 5.709 5.724 5.627 5.714 10,581,597 -0.04(-0.75%)
Jun 22, 2011 5.805 5.834 5.748 5.757 9,180,941 -0.07(-1.16%)
Jun 21, 2011 5.844 5.858 5.757 5.825 8,603,234 +0.00(+0.00%)
Jun 20, 2011 5.844 5.853 5.801 5.825 7,479,816 -0.02(-0.33%)
Jun 17, 2011 5.868 5.926 5.805 5.844 8,630,188 -0.01(-0.25%)
Jun 16, 2011 5.926 5.954 5.767 5.858 10,961,681 -0.11(-1.85%)
Jun 15, 2011 5.974 6.070 5.916 5.969 9,530,826 -0.09(-1.43%)
Jun 14, 2011 6.051 6.147 6.031 6.055 12,419,392 -0.03(-0.47%)
Jun 13, 2011 6.128 6.156 6.046 6.084 7,351,806 -0.04(-0.63%)
Jun 10, 2011 6.156 6.176 6.046 6.123 10,931,737 -0.00(-0.08%)
Jun 09, 2011 6.320 6.349 6.070 6.128 24,686,798 -0.22(-3.41%)
Jun 08, 2011 6.426 6.459 6.281 6.344 9,892,904 -0.09(-1.35%)
Jun 07, 2011 6.459 6.560 6.421 6.431 9,436,371 -0.05(-0.74%)
Jun 06, 2011 6.642 6.642 6.421 6.479 9,885,972 -0.22(-3.30%)
Jun 03, 2011 6.666 6.808 6.652 6.700 8,935,502 +0.06(+0.94%)
May 24, 2011 6.666 6.714 6.565 6.637 7,827,721 +0.04(+0.58%)
May 23, 2011 6.498 6.628 6.479 6.599 6,877,326 -0.05(-0.80%)
May 20, 2011 6.719 6.738 6.594 6.652 8,449,294 -0.11(-1.64%)
May 19, 2011 6.873 6.873 6.657 6.762 6,728,552 -0.07(-0.99%)
May 18, 2011 6.854 6.940 6.782 6.830 8,062,189 +0.03(+0.50%)
May 17, 2011 6.637 6.859 6.570 6.796 10,925,780 +0.16(+2.39%)
May 16, 2011 6.633 6.835 6.616 6.637 12,642,470 -0.07(-1.00%)
May 13, 2011 6.777 6.868 6.589 6.705 11,735,639 -0.12(-1.69%)
May 12, 2011 6.710 6.926 6.647 6.820 10,406,482 +0.01(+0.21%)
May 11, 2011 6.849 6.902 6.743 6.806 11,248,862 -0.19(-2.68%)
May 10, 2011 6.969 7.005 6.921 6.993 6,732,007 +0.09(+1.25%)
May 09, 2011 6.979 7.037 6.820 6.907 6,982,996 -0.04(-0.62%)
May 06, 2011 7.013 7.085 6.892 6.950 13,450,706 +0.08(+1.12%)
May 05, 2011 6.960 7.104 6.820 6.873 14,533,110 -0.10(-1.46%)
May 04, 2011 7.144 7.144 6.952 6.975 18,719,104 -0.08(-1.16%)
May 03, 2011 7.053 7.130 6.952 7.057 16,492,131 -0.08(-1.15%)
May 02, 2011 7.116 7.139 7.103 7.139 9,971,194 -0.13(-1.76%)
Apr 29, 2011 7.226 7.358 7.212 7.267 7,325,148 +0.08(+1.14%)
Apr 28, 2011 7.126 7.212 7.048 7.185 10,930,716 -0.12(-1.69%)
Apr 27, 2011 7.313 7.340 7.057 7.308 11,473,572 -0.01(-0.19%)
Apr 26, 2011 7.262 7.322 7.194 7.322 5,704,362 +0.05(+0.69%)
Apr 25, 2011 7.262 7.290 7.171 7.272 5,884,149 +0.00(+0.00%)
Apr 21, 2011 7.313 7.340 7.185 7.272 2,997,297 +0.03(+0.44%)
Apr 20, 2011 7.290 7.313 7.185 7.240 6,533,482 +0.12(+1.67%)
Apr 19, 2011 7.062 7.194 7.062 7.121 8,131,093 +0.11(+1.56%)
Apr 18, 2011 7.016 7.039 6.902 7.012 8,631,026 -0.13(-1.85%)
Apr 15, 2011 7.162 7.167 7.007 7.144 7,540,075 +0.03(+0.38%)
Apr 14, 2011 7.203 7.244 7.016 7.116 8,491,082 -0.05(-0.76%)
Apr 13, 2011 7.408 7.431 7.116 7.171 13,710,887 -0.25(-3.38%)
Apr 12, 2011 7.504 7.509 7.331 7.422 6,841,924 -0.13(-1.75%)
Apr 11, 2011 7.646 7.678 7.477 7.554 7,525,072 -0.12(-1.60%)
Apr 08, 2011 7.819 7.819 7.641 7.678 7,110,912 -0.03(-0.36%)
Apr 07, 2011 7.769 7.833 7.659 7.705 8,695,167 -0.04(-0.53%)
Apr 06, 2011 7.906 7.906 7.723 7.746 5,994,296 -0.09(-1.16%)
Apr 05, 2011 7.855 7.933 7.824 7.837 5,641,495 -0.02(-0.23%)
Apr 04, 2011 7.737 7.887 7.700 7.855 8,336,898 +0.18(+2.32%)
Apr 01, 2011 7.682 7.732 7.593 7.678 5,253,059 +0.08(+1.02%)
Mar 31, 2011 7.605 7.668 7.573 7.600 7,765,780 +0.00(+0.06%)
Mar 30, 2011 7.609 7.609 7.586 7.595 6,439,498 +0.02(+0.24%)
Mar 29, 2011 7.522 7.659 7.463 7.577 8,271,894 +0.11(+1.53%)
Mar 28, 2011 7.422 7.527 7.399 7.463 6,291,222 +0.04(+0.55%)
Mar 25, 2011 7.418 7.491 7.372 7.422 5,790,698 +0.00(+0.06%)
Mar 24, 2011 7.427 7.468 7.331 7.418 6,743,849 +0.05(+0.68%)
Mar 23, 2011 7.253 7.408 7.208 7.367 6,890,720 +0.13(+1.83%)
Mar 22, 2011 7.231 7.272 7.135 7.235 9,937,668 +0.05(+0.63%)
Mar 21, 2011 7.253 7.276 7.167 7.189 8,343,431 +0.01(+0.19%)
Mar 18, 2011 7.139 7.249 7.075 7.176 7,436,116 +0.15(+2.08%)
Mar 17, 2011 7.153 7.226 7.002 7.030 9,836,292 -0.07(-0.96%)
Mar 16, 2011 7.468 7.491 7.002 7.098 19,577,104 -0.27(-3.65%)
Mar 15, 2011 7.285 7.390 7.276 7.367 8,823,933 -0.02(-0.31%)
Mar 14, 2011 7.326 7.399 7.203 7.390 8,862,104 +0.21(+2.99%)
Mar 11, 2011 7.112 7.272 7.098 7.176 8,252,099 -0.01(-0.13%)
Mar 10, 2011 7.281 7.303 7.139 7.185 8,145,969 -0.19(-2.60%)
Mar 09, 2011 7.363 7.477 7.240 7.376 7,914,799 +0.05(+0.68%)
Mar 08, 2011 7.340 7.408 7.144 7.326 6,429,208 -0.00(-0.06%)
Mar 07, 2011 7.609 7.668 7.313 7.331 9,275,264 -0.30(-3.94%)
Mar 04, 2011 7.623 7.655 7.477 7.632 8,065,893 +0.05(+0.66%)
Mar 03, 2011 7.440 7.605 7.427 7.582 10,725,379 +0.24(+3.23%)
Mar 02, 2011 7.276 7.445 7.276 7.345 7,574,916 +0.03(+0.44%)
Mar 01, 2011 7.436 7.449 7.285 7.313 6,777,281 -0.11(-1.48%)
Feb 28, 2011 7.431 7.536 7.372 7.422 6,871,153 +0.01(+0.12%)
Feb 25, 2011 7.541 7.550 7.376 7.413 7,647,693 -0.04(-0.49%)
Feb 24, 2011 7.427 7.454 7.331 7.449 9,304,441 +0.02(+0.25%)
Feb 23, 2011 7.440 7.513 7.313 7.431 11,027,900 -0.04(-0.55%)
Feb 22, 2011 7.459 7.732 7.413 7.472 15,269,076 -0.24(-3.13%)
Feb 18, 2011 7.664 7.723 7.595 7.714 9,854,079 +0.10(+1.38%)
Feb 17, 2011 7.678 7.700 7.598 7.609 16,422,423 -0.13(-1.65%)
Feb 16, 2011 7.618 7.810 7.605 7.737 11,203,829 +0.08(+1.07%)
Feb 15, 2011 7.486 7.664 7.459 7.655 9,719,447 +0.09(+1.15%)
Feb 14, 2011 7.550 7.682 7.532 7.568 7,143,000 +0.03(+0.42%)
Feb 11, 2011 7.481 7.623 7.413 7.536 9,765,453 -0.00(-0.06%)
Feb 10, 2011 7.554 7.591 7.436 7.541 10,154,835 -0.03(-0.36%)
Feb 09, 2011 7.769 7.810 7.486 7.568 12,900,328 -0.31(-3.88%)
Feb 08, 2011 7.910 7.951 7.851 7.874 8,960,770 +0.13(+1.65%)
Feb 07, 2011 7.705 7.824 7.682 7.746 5,785,400 -0.03(-0.35%)
Feb 04, 2011 7.801 7.883 7.614 7.773 7,787,006 -0.11(-1.45%)
Feb 03, 2011 7.855 7.933 7.678 7.887 6,306,021 +0.13(+1.71%)
Feb 02, 2011 7.855 7.947 7.723 7.755 7,189,985 -0.11(-1.45%)
Feb 01, 2011 7.892 8.043 7.865 7.869 9,499,733 +0.09(+1.11%)
Jan 31, 2011 7.710 7.792 7.614 7.782 10,227,464 +0.20(+2.65%)
Jan 28, 2011 7.782 7.787 7.436 7.582 10,857,684 -0.21(-2.75%)
Jan 27, 2011 7.970 8.038 7.782 7.796 10,542,122 -0.21(-2.68%)
Jan 26, 2011 8.033 8.125 7.944 8.011 9,901,963 +0.04(+0.52%)
Jan 25, 2011 7.983 7.983 7.849 7.970 7,582,606 -0.05(-0.57%)
Jan 24, 2011 7.860 8.061 7.860 8.015 5,965,154 +0.05(+0.57%)
Jan 21, 2011 8.056 8.079 7.910 7.970 12,190,873 -0.03(-0.34%)
Jan 20, 2011 7.874 8.020 7.710 7.997 14,973,686 +0.01(+0.17%)
Jan 19, 2011 8.111 8.120 7.910 7.983 15,282,318 -0.13(-1.57%)
Jan 18, 2011 8.179 8.271 8.102 8.111 9,438,516 -0.10(-1.28%)
Jan 14, 2011 8.093 8.234 8.074 8.216 4,813,717 +0.00(+0.06%)
Jan 13, 2011 8.312 8.362 8.175 8.211 13,198,471 -0.15(-1.80%)
Jan 12, 2011 8.216 8.398 8.202 8.362 11,729,335 +0.23(+2.80%)
Jan 11, 2011 8.043 8.157 8.043 8.134 10,858,343 +0.17(+2.18%)
Jan 10, 2011 7.956 8.006 7.901 7.960 9,770,435 -0.02(-0.29%)
Jan 07, 2011 8.011 8.052 7.874 7.983 11,272,403 +0.03(+0.34%)
Jan 06, 2011 7.928 8.056 7.849 7.956 13,829,048 -0.02(-0.23%)
Jan 05, 2011 7.865 8.038 7.805 7.974 13,253,626 +0.11(+1.39%)
Jan 04, 2011 7.810 7.866 7.705 7.865 13,390,492 +0.17(+2.19%)
Jan 03, 2011 7.641 7.751 7.637 7.696 7,036,595 +0.09(+1.20%)
Dec 31, 2010 7.491 7.641 7.445 7.605 3,896,369 +0.11(+1.52%)
Dec 30, 2010 7.431 7.527 7.418 7.491 6,082,776 +0.14(+1.86%)
Dec 29, 2010 7.331 7.404 7.303 7.354 5,094,902 +0.07(+0.94%)
Dec 28, 2010 7.322 7.358 7.208 7.285 6,427,564 -0.13(-1.78%)
Dec 27, 2010 7.413 7.431 7.340 7.418 5,471,726 -0.02(-0.25%)
Dec 23, 2010 7.299 7.445 7.285 7.436 4,765,821 +0.05(+0.74%)
Dec 22, 2010 7.335 7.386 7.301 7.381 5,595,318 -0.02(-0.25%)
Dec 21, 2010 7.418 7.532 7.390 7.399 7,483,626 +0.12(+1.69%)
Dec 20, 2010 7.345 7.395 7.272 7.276 7,117,607 -0.12(-1.66%)
Dec 17, 2010 7.436 7.481 7.358 7.399 5,420,612 -0.07(-0.98%)
Dec 16, 2010 7.463 7.477 7.372 7.472 7,597,764 +0.00(+0.00%)
Dec 15, 2010 7.659 7.678 7.422 7.472 15,723,456 -0.26(-3.42%)
Dec 14, 2010 7.751 7.814 7.672 7.737 7,727,394 +0.00(+0.00%)
Dec 13, 2010 7.559 7.828 7.527 7.737 16,529,219 +0.23(+3.10%)
Dec 10, 2010 7.399 7.513 7.354 7.504 8,125,534 +0.05(+0.73%)
Dec 09, 2010 7.495 7.518 7.354 7.449 9,332,774 -0.02(-0.24%)
Dec 08, 2010 7.500 7.554 7.354 7.468 6,676,043 -0.29(-3.76%)
Dec 07, 2010 7.764 7.792 7.536 7.759 12,305,971 +0.21(+2.77%)
Dec 06, 2010 7.525 7.618 7.495 7.550 9,055,760 +0.08(+1.10%)
Dec 03, 2010 7.340 7.477 7.331 7.468 9,193,420 +0.18(+2.44%)
Dec 02, 2010 7.217 7.431 7.217 7.290 12,732,396 +0.01(+0.19%)
Dec 01, 2010 7.290 7.345 7.226 7.276 7,895,664 +0.13(+1.84%)
Nov 30, 2010 7.126 7.232 7.089 7.144 15,101,262 -0.13(-1.81%)
Nov 29, 2010 7.226 7.299 7.148 7.276 10,050,564 -0.06(-0.81%)
Nov 26, 2010 7.308 7.404 7.290 7.335 5,087,850 -0.14(-1.89%)
Nov 24, 2010 7.404 7.477 7.477 7.477 10,062,918 +0.11(+1.49%)
Nov 23, 2010 7.427 7.454 7.285 7.367 10,367,826 -0.24(-3.18%)
Nov 22, 2010 7.595 7.659 7.486 7.609 9,175,046 -0.11(-1.48%)
Nov 19, 2010 7.687 7.764 7.611 7.723 6,967,402 -0.01(-0.12%)
Nov 18, 2010 7.710 7.782 7.678 7.732 7,589,879 +0.15(+1.99%)
Nov 17, 2010 7.554 7.650 7.518 7.582 13,349,152 +0.03(+0.36%)
Nov 16, 2010 7.600 7.650 7.454 7.554 12,645,628 -0.28(-3.61%)
Nov 15, 2010 7.796 7.910 7.719 7.837 5,423,622 +0.02(+0.23%)
Nov 12, 2010 7.801 7.901 7.710 7.819 9,569,332 -0.09(-1.15%)
Nov 11, 2010 7.933 7.979 7.842 7.910 7,578,121 -0.12(-1.53%)
Nov 10, 2010 7.988 8.070 7.828 8.033 10,556,645 +0.05(+0.57%)
Nov 09, 2010 8.170 8.179 7.933 7.988 10,366,482 -0.13(-1.63%)
Nov 08, 2010 8.129 8.225 8.061 8.120 12,232,143 -0.08(-1.00%)
Nov 05, 2010 8.275 8.314 8.129 8.202 9,761,274 -0.10(-1.26%)
Nov 04, 2010 8.143 8.321 8.129 8.307 11,940,763 +0.32(+4.06%)
Nov 03, 2010 7.865 7.988 7.787 7.983 14,168,655 +0.07(+0.86%)
Nov 02, 2010 7.828 7.963 7.787 7.915 10,674,365 +0.20(+2.54%)
Nov 01, 2010 7.691 7.792 7.668 7.719 10,263,971 +0.02(+0.24%)
Oct 29, 2010 7.741 7.741 7.582 7.700 8,565,432 -0.00(-0.06%)
Oct 28, 2010 7.659 7.741 7.568 7.705 12,069,606 +0.22(+2.99%)
Oct 27, 2010 7.659 7.659 7.427 7.481 15,113,011 -0.29(-3.70%)
Oct 25, 2010 7.782 7.851 7.710 7.769 8,785,472 +0.06(+0.77%)
Oct 22, 2010 7.796 7.901 7.650 7.710 11,817,613 +0.09(+1.20%)
Oct 21, 2010 7.723 7.764 7.449 7.618 11,235,065 -0.05(-0.65%)
Oct 20, 2010 7.659 7.764 7.600 7.668 12,237,106 -0.10(-1.29%)
Oct 19, 2010 7.805 7.892 7.710 7.769 8,865,335 -0.29(-3.62%)
Oct 18, 2010 7.979 8.097 7.942 8.061 5,472,969 +0.04(+0.45%)
Oct 15, 2010 8.061 8.061 7.901 8.024 7,506,531 -0.00(-0.06%)
Oct 14, 2010 8.038 8.070 7.938 8.029 6,941,826 -0.05(-0.68%)
Oct 13, 2010 8.033 8.202 8.033 8.084 8,163,779 +0.11(+1.43%)
Oct 12, 2010 7.970 7.997 7.828 7.970 6,617,880 -0.07(-0.91%)
Oct 11, 2010 8.084 8.152 8.011 8.043 5,481,987 +0.05(+0.57%)
Oct 08, 2010 7.997 8.038 7.833 7.997 8,842,401 +0.20(+2.57%)
Oct 07, 2010 7.956 7.965 7.719 7.796 7,962,433 -0.12(-1.56%)
Oct 06, 2010 7.919 8.045 7.846 7.919 9,478,754 -0.07(-0.86%)
Oct 05, 2010 7.970 8.079 7.951 7.988 11,326 -0.05(-0.62%)
Oct 04, 2010 8.084 8.138 7.956 8.038 8,489,168 -0.06(-0.79%)
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.