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 (%)
Sep 28, 2012 3.002 3.023 2.922 2.991 18,609,374 -0.04(-1.40%)
Sep 27, 2012 3.113 3.145 3.002 3.034 16,047,201 -0.04(-1.38%)
Sep 26, 2012 2.975 3.113 2.933 3.076 20,429,582 +0.07(+2.30%)
Sep 25, 2012 3.204 3.219 2.986 3.007 31,033,658 -0.29(-8.86%)
Sep 24, 2012 3.320 3.363 3.251 3.299 10,636,348 -0.06(-1.74%)
Sep 21, 2012 3.448 3.453 3.342 3.358 16,902,140 -0.04(-1.10%)
Sep 20, 2012 3.358 3.427 3.304 3.395 15,244,606 +0.01(+0.16%)
Sep 19, 2012 3.485 3.485 3.363 3.389 20,492,332 -0.01(-0.16%)
Sep 18, 2012 3.474 3.496 3.347 3.395 18,141,822 -0.05(-1.54%)
Sep 17, 2012 3.533 3.575 3.400 3.448 27,542,232 -0.15(-4.28%)
Sep 14, 2012 3.602 3.836 3.469 3.602 37,650,720 +0.19(+5.61%)
Sep 13, 2012 3.124 3.443 3.044 3.411 28,670,846 +0.34(+11.07%)
Sep 12, 2012 3.087 3.119 2.949 3.071 12,831,624 +0.01(+0.17%)
Sep 11, 2012 2.906 3.071 2.895 3.065 13,092,948 +0.13(+4.34%)
Sep 10, 2012 2.927 3.002 2.920 2.938 16,331,637 -0.03(-1.07%)
Sep 07, 2012 2.773 3.039 2.763 2.970 17,559,754 +0.22(+7.92%)
Sep 06, 2012 2.744 2.810 2.699 2.752 15,596,165 +0.07(+2.57%)
Sep 05, 2012 2.598 2.688 2.555 2.683 18,049,594 +0.19(+7.68%)
Sep 04, 2012 2.579 2.587 2.476 2.492 12,045,673 -0.07(-2.70%)
Aug 31, 2012 2.598 2.603 2.489 2.561 16,252,840 +0.06(+2.55%)
Aug 30, 2012 2.561 2.571 2.492 2.497 8,842,094 -0.07(-2.69%)
Aug 29, 2012 2.672 2.683 2.545 2.566 12,674,891 -0.21(-7.47%)
Aug 27, 2012 2.816 2.837 2.763 2.773 8,705,053 -0.10(-3.33%)
Aug 24, 2012 2.933 2.949 2.826 2.869 16,598,751 -0.15(-5.10%)
Aug 23, 2012 3.129 3.134 2.983 3.023 21,037,938 +0.05(+1.79%)
Aug 22, 2012 2.917 2.986 2.858 2.970 11,953,596 +0.08(+2.76%)
Aug 21, 2012 2.933 2.991 2.858 2.890 7,447,547 +0.01(+0.18%)
Aug 20, 2012 2.794 2.895 2.757 2.885 9,919,095 +0.07(+2.65%)
Aug 17, 2012 2.858 2.874 2.779 2.810 7,512,074 -0.03(-1.12%)
Aug 16, 2012 2.779 2.874 2.736 2.842 10,952,904 +0.14(+5.11%)
Aug 15, 2012 2.736 2.736 2.598 2.704 12,905,397 -0.06(-2.12%)
Aug 14, 2012 2.874 2.885 2.725 2.763 11,969,172 -0.07(-2.44%)
Aug 13, 2012 2.832 2.858 2.763 2.832 8,284,151 -0.03(-1.11%)
Aug 10, 2012 2.837 2.895 2.810 2.864 12,406,930 -0.10(-3.23%)
Aug 09, 2012 2.980 2.996 2.885 2.959 8,798,671 +0.02(+0.72%)
Aug 08, 2012 2.906 3.002 2.890 2.938 8,949,975 +0.02(+0.55%)
Aug 07, 2012 3.044 3.049 2.901 2.922 11,922,390 -0.02(-0.72%)
Aug 06, 2012 2.821 2.970 2.771 2.943 16,001,276 +0.23(+8.63%)
Aug 03, 2012 2.640 2.720 2.630 2.709 9,866,897 +0.18(+7.14%)
Aug 02, 2012 2.593 2.651 2.524 2.529 8,505,109 -0.11(-4.03%)
Aug 01, 2012 2.709 2.741 2.624 2.635 8,889,120 -0.12(-4.25%)
Jul 31, 2012 2.646 2.763 2.640 2.752 17,359,734 +0.11(+4.23%)
Jul 30, 2012 2.624 2.656 2.518 2.640 11,586,288 +0.05(+2.05%)
Jul 27, 2012 2.486 2.656 2.454 2.587 15,526,782 +0.16(+6.80%)
Jul 26, 2012 2.460 2.465 2.353 2.423 9,797,489 +0.01(+0.22%)
Jul 25, 2012 2.545 2.545 2.407 2.417 13,367,371 -0.10(-4.01%)
Jul 24, 2012 2.561 2.593 2.481 2.518 11,143,547 -0.02(-0.63%)
Jul 23, 2012 2.537 2.550 2.481 2.534 9,108,969 -0.10(-3.83%)
Jul 20, 2012 2.678 2.709 2.614 2.635 11,353,159 -0.12(-4.25%)
Jul 19, 2012 2.763 2.789 2.731 2.752 12,723,676 +0.02(+0.78%)
Jul 18, 2012 2.720 2.773 2.704 2.731 9,974,060 +0.01(+0.39%)
Jul 17, 2012 2.768 2.789 2.694 2.720 11,278,076 -0.02(-0.78%)
Jul 16, 2012 2.800 2.810 2.736 2.741 9,147,261 -0.08(-2.82%)
Jul 13, 2012 2.826 2.864 2.757 2.821 14,341,971 +0.05(+1.72%)
Jul 12, 2012 2.731 2.805 2.683 2.773 11,102,395 -0.03(-1.14%)
Jul 11, 2012 2.837 2.890 2.757 2.805 10,142,707 -0.05(-1.86%)
Jul 10, 2012 3.060 3.060 2.848 2.858 12,271,781 -0.10(-3.41%)
Jul 09, 2012 3.140 3.177 2.943 2.959 11,759,745 -0.14(-4.46%)
Jul 06, 2012 3.156 3.156 3.071 3.097 8,081,004 -0.13(-4.11%)
Jul 05, 2012 3.299 3.310 3.193 3.230 11,884,440 -0.01(-0.33%)
Jul 03, 2012 3.140 3.246 3.113 3.241 7,579,698 +0.14(+4.63%)
Jul 02, 2012 3.028 3.103 3.018 3.097 8,987,178 +0.08(+2.82%)
Jun 29, 2012 2.927 3.023 2.879 3.012 14,509,806 +0.23(+8.21%)
Jun 28, 2012 2.784 2.821 2.736 2.784 8,391,326 -0.06(-2.06%)
Jun 27, 2012 2.874 2.898 2.802 2.842 8,845,934 -0.04(-1.29%)
Jun 26, 2012 2.848 2.922 2.800 2.879 7,245,711 +0.01(+0.37%)
Jun 25, 2012 2.933 2.949 2.837 2.869 8,715,782 -0.13(-4.26%)
Jun 22, 2012 3.092 3.097 2.991 2.996 11,967,330 -0.08(-2.59%)
Jun 21, 2012 3.214 3.219 3.076 3.076 9,944,764 -0.16(-4.93%)
Jun 20, 2012 3.198 3.267 3.177 3.235 10,300,073 +0.03(+1.00%)
Jun 19, 2012 3.071 3.225 3.060 3.204 14,159,694 +0.04(+1.17%)
Jun 18, 2012 3.198 3.214 3.124 3.166 13,717,615 -0.11(-3.25%)
Jun 15, 2012 3.262 3.294 3.225 3.273 7,545,858 +0.02(+0.49%)
Jun 14, 2012 3.219 3.278 3.188 3.257 5,399,879 +0.04(+1.32%)
Jun 13, 2012 3.188 3.257 3.182 3.214 9,303,989 -0.01(-0.33%)
Jun 12, 2012 3.230 3.251 3.188 3.225 7,551,301 +0.03(+0.83%)
Jun 11, 2012 3.379 3.379 3.193 3.198 7,505,755 -0.07(-2.27%)
Jun 08, 2012 3.304 3.315 3.241 3.273 10,735,142 -0.12(-3.45%)
Jun 07, 2012 3.421 3.490 3.379 3.389 10,759,727 +0.05(+1.59%)
Jun 06, 2012 3.331 3.363 3.249 3.336 15,659,253 +0.01(+0.32%)
Jun 05, 2012 3.347 3.400 3.294 3.326 8,484,385 +0.00(+0.00%)
Jun 04, 2012 3.331 3.368 3.289 3.326 10,434,575 +0.02(+0.64%)
Jun 01, 2012 3.347 3.405 3.299 3.304 10,785,315 -0.14(-4.01%)
May 31, 2012 3.432 3.453 3.358 3.443 13,346,891 -0.02(-0.46%)
May 30, 2012 3.427 3.474 3.411 3.459 9,995,712 -0.06(-1.66%)
May 29, 2012 3.554 3.562 3.464 3.517 11,121,069 +0.02(+0.61%)
May 25, 2012 3.453 3.538 3.443 3.496 8,366,679 +0.04(+1.23%)
May 24, 2012 3.496 3.504 3.379 3.453 9,225,777 -0.07(-1.96%)
May 23, 2012 3.544 3.549 3.379 3.522 11,377,968 -0.03(-0.75%)
May 22, 2012 3.591 3.676 3.512 3.549 14,126,959 -0.08(-2.20%)
May 21, 2012 3.459 3.634 3.459 3.629 15,065,464 +0.20(+5.73%)
May 18, 2012 3.533 3.559 3.395 3.432 14,995,658 -0.08(-2.27%)
May 17, 2012 3.618 3.639 3.453 3.512 10,681,489 -0.07(-1.93%)
May 16, 2012 3.745 3.767 3.575 3.581 15,700,005 -0.08(-2.18%)
May 15, 2012 3.777 3.820 3.655 3.660 9,777,529 -0.14(-3.77%)
May 14, 2012 3.814 3.878 3.756 3.804 11,013,718 -0.16(-4.02%)
May 11, 2012 3.969 4.112 3.958 3.963 9,692,392 -0.16(-3.99%)
May 10, 2012 4.133 4.224 4.117 4.128 8,110,121 +0.04(+1.04%)
May 09, 2012 4.027 4.128 3.995 4.085 14,051,236 -0.05(-1.10%)
May 08, 2012 4.171 4.181 4.060 4.131 13,649,220 -0.12(-2.74%)
May 07, 2012 4.267 4.303 4.222 4.247 11,520,086 -0.06(-1.29%)
May 04, 2012 4.419 4.439 4.282 4.303 11,277,741 -0.14(-3.19%)
May 03, 2012 4.515 4.525 4.409 4.444 6,568,065 -0.05(-1.01%)
May 02, 2012 4.495 4.510 4.434 4.490 7,083,854 -0.04(-0.89%)
May 01, 2012 4.510 4.586 4.485 4.530 3,397,967 +0.02(+0.45%)
Apr 30, 2012 4.586 4.591 4.480 4.510 5,406,596 -0.04(-0.89%)
Apr 27, 2012 4.540 4.566 4.485 4.550 6,337,554 +0.03(+0.67%)
Apr 26, 2012 4.500 4.556 4.452 4.520 5,695,402 -0.02(-0.45%)
Apr 25, 2012 4.581 4.621 4.480 4.540 8,501,576 +0.07(+1.58%)
Apr 24, 2012 4.434 4.500 4.429 4.470 5,912,341 +0.01(+0.11%)
Apr 23, 2012 4.465 4.485 4.379 4.465 11,020,828 -0.12(-2.54%)
Apr 20, 2012 4.586 4.647 4.545 4.581 5,798,359 +0.02(+0.44%)
Apr 19, 2012 4.626 4.652 4.505 4.561 5,694,648 -0.10(-2.17%)
Apr 18, 2012 4.571 4.672 4.571 4.662 7,960,519 +0.03(+0.66%)
Apr 17, 2012 4.586 4.682 4.550 4.631 7,577,651 +0.09(+1.89%)
Apr 16, 2012 4.636 4.667 4.490 4.545 10,804,021 -0.06(-1.32%)
Apr 13, 2012 4.667 4.677 4.533 4.606 7,449,609 -0.12(-2.46%)
Apr 12, 2012 4.550 4.738 4.543 4.722 10,634,964 +0.14(+2.98%)
Apr 11, 2012 4.652 4.662 4.566 4.586 7,034,072 +0.01(+0.11%)
Apr 10, 2012 4.601 4.647 4.510 4.581 10,951,311 -0.08(-1.63%)
Apr 09, 2012 4.601 4.687 4.586 4.657 7,615,543 -0.02(-0.43%)
Apr 05, 2012 4.657 4.778 4.616 4.677 7,648,244 +0.03(+0.54%)
Apr 04, 2012 4.667 4.699 4.636 4.652 12,453,718 -0.13(-2.75%)
Apr 03, 2012 4.899 4.920 4.727 4.783 8,531,701 -0.09(-1.77%)
Apr 02, 2012 4.743 4.899 4.732 4.869 7,347,021 +0.09(+1.80%)
Mar 30, 2012 4.894 4.904 4.732 4.783 9,556,698 -0.05(-1.05%)
Mar 29, 2012 4.717 4.839 4.687 4.834 10,257,772 +0.02(+0.42%)
Mar 28, 2012 4.940 4.945 4.778 4.813 12,941,804 -0.17(-3.35%)
Mar 27, 2012 5.071 5.107 4.970 4.980 8,214,364 -0.13(-2.48%)
Mar 26, 2012 5.147 5.152 5.061 5.107 5,765,413 +0.06(+1.10%)
Mar 23, 2012 4.990 5.086 4.955 5.051 8,682,755 +0.04(+0.71%)
Mar 22, 2012 5.056 5.086 4.960 5.016 11,397,062 -0.15(-2.84%)
Mar 21, 2012 5.289 5.304 5.132 5.162 18,282,152 -0.19(-3.50%)
Mar 20, 2012 5.294 5.349 5.213 5.349 7,831,539 -0.06(-1.03%)
Mar 19, 2012 5.400 5.496 5.380 5.405 9,244,186 -0.02(-0.37%)
Mar 16, 2012 5.425 5.461 5.400 5.425 8,505,554 +0.02(+0.37%)
Mar 15, 2012 5.390 5.468 5.349 5.405 10,507,405 +0.08(+1.42%)
Mar 14, 2012 5.228 5.385 5.218 5.329 13,469,845 +0.08(+1.44%)
Mar 13, 2012 5.016 5.253 4.995 5.253 11,449,074 +0.25(+4.95%)
Mar 12, 2012 4.980 5.071 4.970 5.005 7,642,059 -0.07(-1.30%)
Mar 09, 2012 5.041 5.132 5.026 5.071 10,476,742 -0.02(-0.40%)
Mar 08, 2012 5.061 5.117 4.995 5.091 8,780,256 +0.13(+2.65%)
Mar 07, 2012 4.995 5.000 4.884 4.960 13,441,708 -0.06(-1.11%)
Mar 06, 2012 5.091 5.102 4.960 5.016 15,417,725 -0.21(-4.06%)
Mar 05, 2012 5.380 5.390 5.218 5.228 14,333,561 -0.11(-1.99%)
Mar 02, 2012 5.294 5.354 5.258 5.334 9,892,078 +0.05(+0.86%)
Mar 01, 2012 5.172 5.314 5.162 5.289 11,951,432 +0.12(+2.35%)
Feb 29, 2012 5.284 5.349 5.167 5.167 11,294,600 -0.08(-1.45%)
Feb 28, 2012 5.182 5.258 5.147 5.243 8,221,639 +0.07(+1.27%)
Feb 27, 2012 5.147 5.203 5.122 5.177 5,270,419 -0.05(-0.97%)
Feb 24, 2012 5.218 5.258 5.198 5.228 6,002,595 +0.01(+0.19%)
Feb 23, 2012 5.253 5.258 5.160 5.218 6,892,349 -0.02(-0.39%)
Feb 22, 2012 5.263 5.299 5.208 5.238 10,784,765 -0.02(-0.29%)
Feb 21, 2012 5.263 5.299 5.213 5.253 6,577,396 +0.07(+1.37%)
Feb 17, 2012 5.238 5.238 5.137 5.182 7,853,866 -0.01(-0.10%)
Feb 16, 2012 5.056 5.198 5.041 5.188 12,499,558 +0.08(+1.58%)
Feb 15, 2012 5.162 5.200 5.066 5.107 14,176,759 -0.17(-3.16%)
Feb 14, 2012 5.339 5.354 5.213 5.273 9,814,907 -0.06(-1.04%)
Feb 13, 2012 5.339 5.364 5.289 5.329 12,791,853 +0.08(+1.44%)
Feb 10, 2012 5.334 5.334 5.213 5.253 13,298,124 -0.17(-3.08%)
Feb 09, 2012 5.385 5.450 5.339 5.420 13,331,431 +0.01(+0.19%)
Feb 08, 2012 5.486 5.541 5.390 5.410 12,874,300 -0.09(-1.56%)
Feb 07, 2012 5.466 5.511 5.375 5.496 13,803,245 +0.02(+0.37%)
Feb 06, 2012 5.450 5.491 5.405 5.476 9,018,890 -0.03(-0.46%)
Feb 03, 2012 5.420 5.557 5.380 5.501 12,805,644 +0.15(+2.74%)
Feb 02, 2012 5.395 5.415 5.309 5.354 16,563,067 -0.08(-1.40%)
Feb 01, 2012 5.329 5.476 5.329 5.430 16,989,268 +0.24(+4.58%)
Jan 31, 2012 5.339 5.375 5.157 5.193 18,980,902 -0.05(-0.87%)
Jan 30, 2012 5.253 5.273 5.172 5.238 10,941,130 -0.09(-1.71%)
Jan 27, 2012 5.304 5.390 5.248 5.329 13,215,649 +0.03(+0.48%)
Jan 26, 2012 5.354 5.420 5.264 5.304 13,095,749 -0.01(-0.19%)
Jan 25, 2012 5.218 5.339 5.157 5.314 11,161,611 +0.04(+0.67%)
Jan 24, 2012 5.167 5.294 5.142 5.279 9,727,434 +0.02(+0.29%)
Jan 23, 2012 5.172 5.319 5.132 5.263 16,436,619 +0.09(+1.66%)
Jan 20, 2012 5.117 5.188 5.091 5.177 17,462,746 +0.19(+3.85%)
Jan 19, 2012 4.930 5.021 4.889 4.985 13,908,695 +0.08(+1.54%)
Jan 18, 2012 4.783 4.909 4.763 4.909 6,541,359 +0.14(+2.86%)
Jan 17, 2012 4.707 4.788 4.682 4.773 8,631,727 +0.13(+2.83%)
Jan 13, 2012 4.571 4.652 4.510 4.641 7,969,132 -0.09(-1.92%)
Jan 12, 2012 4.682 4.773 4.631 4.732 8,946,676 +0.09(+1.85%)
Jan 11, 2012 4.616 4.672 4.576 4.647 7,432,238 +0.06(+1.21%)
Jan 10, 2012 4.535 4.642 4.525 4.591 10,410,891 +0.23(+5.21%)
Jan 09, 2012 4.394 4.429 4.323 4.363 6,099,566 +0.05(+1.17%)
Jan 06, 2012 4.379 4.416 4.293 4.313 5,996,183 -0.05(-1.16%)
Jan 05, 2012 4.404 4.414 4.310 4.363 6,675,198 -0.11(-2.38%)
Jan 04, 2012 4.373 4.515 4.328 4.470 9,653,006 +0.33(+8.07%)
Dec 30, 2011 4.080 4.156 4.080 4.136 3,160,315 +0.06(+1.36%)
Dec 29, 2011 4.035 4.090 4.020 4.080 5,231,877 +0.08(+2.02%)
Dec 28, 2011 4.111 4.126 3.989 3.999 6,671,927 -0.12(-2.83%)
Dec 27, 2011 4.090 4.151 4.075 4.116 4,489,940 +0.03(+0.62%)
Dec 23, 2011 4.085 4.100 4.009 4.090 5,043,317 +0.11(+2.66%)
Dec 21, 2011 3.999 4.009 3.899 3.984 7,155,855 +0.04(+1.03%)
Dec 20, 2011 3.838 3.964 3.827 3.944 8,278,191 +0.25(+6.70%)
Dec 19, 2011 3.817 3.822 3.676 3.696 6,950,790 -0.13(-3.43%)
Dec 16, 2011 3.843 3.878 3.782 3.827 11,186,959 -0.03(-0.66%)
Dec 15, 2011 3.939 3.949 3.832 3.853 8,407,135 -0.02(-0.52%)
Dec 14, 2011 3.918 3.959 3.827 3.873 7,231,595 -0.10(-2.54%)
Dec 13, 2011 4.060 4.121 3.906 3.974 10,601,316 -0.07(-1.63%)
Dec 12, 2011 4.111 4.111 3.984 4.040 6,610,507 -0.19(-4.54%)
Dec 09, 2011 4.121 4.252 4.116 4.232 6,046,788 +0.13(+3.08%)
Dec 08, 2011 4.227 4.262 4.090 4.106 7,509,001 -0.23(-5.36%)
Dec 07, 2011 4.399 4.414 4.318 4.338 6,768,134 -0.09(-2.05%)
Dec 06, 2011 4.338 4.470 4.308 4.429 6,866,279 +0.02(+0.46%)
Dec 05, 2011 4.303 4.419 4.303 4.409 6,272,072 +0.20(+4.68%)
Dec 02, 2011 4.288 4.323 4.166 4.212 6,653,739 -0.03(-0.60%)
Dec 01, 2011 4.197 4.298 4.166 4.237 8,201,220 +0.04(+0.96%)
Nov 30, 2011 4.232 4.247 4.106 4.197 11,169,408 +0.27(+6.82%)
Nov 29, 2011 3.949 4.025 3.903 3.929 8,046,825 -0.15(-3.72%)
Nov 28, 2011 4.060 4.121 4.009 4.080 8,207,041 +0.26(+6.89%)
Nov 25, 2011 3.822 3.929 3.812 3.817 4,479,283 -0.11(-2.71%)
Nov 23, 2011 4.085 4.090 3.924 3.924 8,059,772 -0.23(-5.60%)
Nov 22, 2011 4.227 4.262 4.085 4.156 8,910,236 -0.13(-3.07%)
Nov 21, 2011 4.227 4.313 4.151 4.288 10,072,248 -0.17(-3.75%)
Nov 18, 2011 4.591 4.601 4.424 4.454 8,605,798 -0.08(-1.78%)
Nov 17, 2011 4.778 4.813 4.500 4.535 11,800,241 -0.12(-2.61%)
Nov 16, 2011 4.662 4.783 4.636 4.657 8,308,404 -0.12(-2.44%)
Nov 15, 2011 4.682 4.808 4.657 4.773 5,958,102 +0.02(+0.43%)
Nov 14, 2011 4.727 4.768 4.647 4.753 5,820,869 -0.05(-0.95%)
Nov 11, 2011 4.702 4.859 4.692 4.798 6,038,348 +0.22(+4.75%)
Nov 10, 2011 4.727 4.738 4.540 4.581 7,690,249 +0.04(+0.78%)
Nov 09, 2011 4.717 4.738 4.535 4.545 9,637,611 -0.36(-7.32%)
Nov 08, 2011 4.864 4.914 4.753 4.904 9,056,196 +0.05(+1.04%)
Nov 07, 2011 4.813 4.909 4.803 4.854 7,780,908 +0.08(+1.59%)
Nov 04, 2011 4.641 4.793 4.572 4.778 6,830,451 +0.07(+1.50%)
Nov 03, 2011 4.758 4.783 4.636 4.707 10,519,214 +0.01(+0.22%)
Nov 02, 2011 4.735 4.760 4.606 4.697 6,422,408 +0.15(+3.34%)
Nov 01, 2011 4.454 4.677 4.404 4.545 15,955,478 -0.19(-3.95%)
Oct 31, 2011 4.889 4.889 4.732 4.732 11,499,697 -0.27(-5.36%)
Oct 28, 2011 4.834 5.026 4.803 5.000 16,876,320 +0.10(+2.06%)
Oct 27, 2011 4.778 4.980 4.596 4.899 17,561,904 +0.49(+11.12%)
Oct 26, 2011 4.429 4.449 4.267 4.409 8,519,306 +0.14(+3.32%)
Oct 25, 2011 4.389 4.394 4.242 4.267 9,455,159 -0.15(-3.43%)
Oct 24, 2011 4.090 4.419 4.080 4.419 11,880,072 +0.34(+8.30%)
Oct 21, 2011 4.004 4.085 3.994 4.080 6,716,564 +0.16(+3.99%)
Oct 20, 2011 3.974 4.035 3.858 3.924 10,111,276 -0.10(-2.39%)
Oct 19, 2011 4.181 4.186 4.009 4.020 8,786,569 -0.20(-4.68%)
Oct 18, 2011 4.009 4.237 3.939 4.217 12,148,334 +0.15(+3.60%)
Oct 17, 2011 4.308 4.323 4.070 4.070 10,576,073 -0.32(-7.36%)
Oct 14, 2011 4.363 4.399 4.303 4.394 9,242,926 +0.08(+1.88%)
Oct 13, 2011 4.368 4.368 4.131 4.313 14,832,791 -0.11(-2.51%)
Oct 12, 2011 4.298 4.485 4.293 4.424 8,456,059 +0.19(+4.42%)
Oct 11, 2011 4.156 4.308 4.131 4.237 10,446,221 +0.02(+0.48%)
Oct 10, 2011 4.080 4.232 4.065 4.217 7,858,405 +0.28(+7.06%)
Oct 07, 2011 4.090 4.156 3.924 3.939 11,114,868 -0.11(-2.63%)
Oct 06, 2011 3.974 4.060 3.934 4.045 15,817,364 +0.24(+6.24%)
Oct 05, 2011 3.777 3.838 3.706 3.807 10,190,025 +0.04(+0.94%)
Oct 04, 2011 3.716 3.792 3.575 3.772 15,396,817 +0.00(+0.00%)
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.