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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 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 (%)
May 29, 2009 5.317 5.405 5.234 5.390 21,069,432 +0.30(+5.87%)
May 28, 2009 5.008 5.133 4.911 5.091 17,562,080 +0.22(+4.56%)
May 27, 2009 4.935 5.082 4.845 4.869 18,085,198 +0.01(+0.23%)
May 26, 2009 4.601 4.893 4.577 4.858 15,217,077 +0.22(+4.84%)
May 22, 2009 4.698 4.737 4.621 4.634 17,076,344 +0.03(+0.72%)
May 21, 2009 4.660 4.695 4.524 4.601 15,347,028 -0.17(-3.64%)
May 20, 2009 4.807 4.970 4.748 4.775 19,763,792 +0.03(+0.56%)
May 19, 2009 4.544 4.834 4.513 4.748 15,668,021 +0.22(+4.85%)
May 18, 2009 4.289 4.544 4.289 4.528 12,251,904 +0.32(+7.52%)
May 15, 2009 4.306 4.350 4.159 4.212 12,604,919 -0.08(-1.94%)
May 14, 2009 4.212 4.328 4.135 4.295 13,725,617 +0.02(+0.36%)
May 13, 2009 4.440 4.445 4.216 4.280 16,823,084 -0.32(-7.02%)
May 12, 2009 4.737 4.761 4.489 4.603 13,252,605 -0.11(-2.38%)
May 11, 2009 4.647 4.770 4.559 4.715 11,497,558 -0.04(-0.83%)
May 08, 2009 4.649 4.761 4.603 4.755 15,326,980 +0.26(+5.77%)
May 07, 2009 4.667 4.698 4.456 4.495 18,643,288 -0.13(-2.71%)
May 06, 2009 4.462 4.673 4.454 4.621 14,597,295 +0.24(+5.36%)
May 05, 2009 4.513 4.535 4.346 4.385 13,585,358 -0.05(-1.19%)
May 04, 2009 4.234 4.438 4.210 4.438 14,872,851 +0.25(+6.10%)
May 01, 2009 4.064 4.258 4.023 4.183 12,258,109 +0.11(+2.75%)
Apr 30, 2009 4.051 4.170 4.018 4.071 15,649,674 +0.07(+1.76%)
Apr 29, 2009 3.957 4.067 3.948 4.001 11,064,565 +0.13(+3.29%)
Apr 28, 2009 3.812 3.928 3.788 3.873 9,661,400 -0.01(-0.34%)
Apr 27, 2009 3.968 4.010 3.829 3.886 14,023,696 -0.17(-4.17%)
Apr 24, 2009 4.086 4.111 4.023 4.056 15,625,341 +0.06(+1.60%)
Apr 23, 2009 4.016 4.042 3.917 3.992 16,070,640 +0.02(+0.61%)
Apr 22, 2009 3.911 4.091 3.895 3.968 19,002,444 +0.00(+0.00%)
Apr 21, 2009 3.711 3.994 3.686 3.968 13,724,639 +0.20(+5.25%)
Apr 20, 2009 3.889 3.893 3.759 3.770 12,293,675 -0.26(-6.49%)
Apr 17, 2009 4.053 4.082 3.999 4.032 15,280,606 +0.02(+0.49%)
Apr 16, 2009 4.003 4.062 3.897 4.012 16,759,514 +0.11(+2.93%)
Apr 15, 2009 3.805 3.906 3.781 3.897 11,697,439 +0.05(+1.20%)
Apr 14, 2009 3.902 4.014 3.831 3.851 20,740,168 -0.08(-2.12%)
Apr 13, 2009 3.779 3.957 3.779 3.935 12,931,439 +0.09(+2.46%)
Apr 09, 2009 3.744 3.847 3.744 3.840 16,296,037 +0.19(+5.30%)
Apr 08, 2009 3.702 3.715 3.590 3.647 14,090,232 +0.03(+0.79%)
Apr 07, 2009 3.618 3.695 3.570 3.618 12,053,133 -0.04(-1.14%)
Apr 06, 2009 3.640 3.673 3.570 3.660 13,820,235 -0.07(-1.83%)
Apr 03, 2009 3.667 3.766 3.638 3.728 17,705,016 +0.08(+2.29%)
Apr 02, 2009 3.631 3.684 3.590 3.645 24,781,070 +0.24(+6.97%)
Apr 01, 2009 3.231 3.434 3.194 3.407 18,963,644 +0.15(+4.45%)
Mar 31, 2009 3.260 3.383 3.201 3.262 18,400,850 +0.09(+2.84%)
Mar 30, 2009 3.172 3.187 3.095 3.172 19,211,068 -0.40(-11.25%)
Mar 26, 2009 3.566 3.576 3.486 3.574 20,236,052 +0.09(+2.46%)
Mar 25, 2009 3.541 3.603 3.370 3.489 31,596,690 +0.02(+0.63%)
Mar 24, 2009 3.423 3.539 3.409 3.467 18,218,064 -0.11(-3.07%)
Mar 23, 2009 3.493 3.587 3.473 3.576 19,178,646 +0.28(+8.61%)
Mar 20, 2009 3.332 3.390 3.267 3.293 16,640,827 -0.03(-0.93%)
Mar 19, 2009 3.387 3.409 3.295 3.324 23,340,212 +0.04(+1.27%)
Mar 18, 2009 3.060 3.308 2.974 3.282 32,809,168 +0.18(+5.96%)
Mar 17, 2009 2.996 3.097 2.941 3.097 14,378,062 +0.03(+1.00%)
Mar 16, 2009 3.130 3.247 3.053 3.067 18,355,208 -0.04(-1.34%)
Mar 13, 2009 3.198 3.229 3.027 3.108 0 -0.06(-1.87%)
Mar 12, 2009 3.069 3.187 2.981 3.168 14,361,894 +0.08(+2.64%)
Mar 11, 2009 3.152 3.181 3.003 3.086 12,924,879 -0.02(-0.71%)
Mar 10, 2009 2.926 3.121 2.919 3.108 16,532,143 +0.28(+9.95%)
Mar 09, 2009 2.759 2.908 2.759 2.827 12,743,641 -0.04(-1.38%)
Mar 06, 2009 2.926 2.981 2.774 2.866 0 +0.00(+0.15%)
Mar 05, 2009 2.924 2.994 2.853 2.862 12,385,326 -0.19(-6.33%)
Mar 04, 2009 2.935 3.099 2.915 3.056 22,774,086 +0.42(+15.93%)
Mar 02, 2009 2.790 2.833 2.605 2.636 18,821,014 -0.27(-9.24%)
Feb 27, 2009 2.851 3.023 2.851 2.904 0 -0.05(-1.57%)
Feb 26, 2009 3.025 3.077 2.919 2.950 17,748,350 +0.00(+0.00%)
Feb 25, 2009 3.077 3.154 2.820 2.950 18,540,628 -0.02(-0.67%)
Feb 24, 2009 2.774 2.979 2.750 2.970 21,544,960 +0.20(+7.14%)
Feb 23, 2009 2.974 3.132 2.750 2.772 20,052,750 -0.34(-11.01%)
Feb 20, 2009 2.976 3.176 2.974 3.115 0 -0.08(-2.48%)
Feb 19, 2009 3.289 3.352 3.150 3.194 18,664,346 -0.03(-0.95%)
Feb 18, 2009 3.431 3.431 3.190 3.225 26,673,588 -0.16(-4.80%)
Feb 17, 2009 3.469 3.469 3.376 3.387 24,120,000 -0.23(-6.32%)
Feb 13, 2009 3.517 3.658 3.497 3.616 0 +0.10(+2.75%)
Feb 12, 2009 3.429 3.526 3.374 3.519 22,869,702 -0.02(-0.56%)
Feb 11, 2009 3.691 3.759 3.458 3.539 24,805,486 -0.05(-1.35%)
Feb 10, 2009 3.860 3.963 3.526 3.587 27,507,794 -0.29(-7.54%)
Feb 09, 2009 4.007 4.091 3.770 3.880 14,821,823 -0.13(-3.29%)
Feb 06, 2009 3.785 4.038 3.768 4.012 0 +0.25(+6.73%)
Feb 05, 2009 3.612 3.774 3.513 3.759 21,533,290 +0.18(+4.97%)
Feb 04, 2009 3.605 3.770 3.524 3.581 30,412,564 +0.11(+3.10%)
Feb 03, 2009 3.357 3.517 3.330 3.473 15,215,535 +0.12(+3.47%)
Feb 02, 2009 3.251 3.418 3.216 3.357 14,047,907 +0.04(+1.13%)
Jan 30, 2009 3.471 3.500 3.273 3.319 0 -0.14(-4.13%)
Jan 29, 2009 3.579 3.579 3.438 3.462 19,598,252 -0.15(-4.14%)
Jan 28, 2009 3.533 3.638 3.497 3.612 23,869,688 +0.22(+6.48%)
Jan 27, 2009 3.317 3.436 3.295 3.392 22,798,798 +0.12(+3.77%)
Jan 26, 2009 3.297 3.414 3.253 3.269 17,775,164 -0.01(-0.40%)
Jan 23, 2009 3.170 3.350 3.137 3.282 22,261,120 -0.05(-1.52%)
Jan 22, 2009 3.330 3.418 3.278 3.332 28,272,362 -0.09(-2.51%)
Jan 21, 2009 3.181 3.438 3.157 3.418 27,157,968 +0.34(+11.07%)
Jan 20, 2009 3.418 3.418 3.047 3.077 26,796,238 -0.26(-7.83%)
Jan 16, 2009 3.383 3.383 3.181 3.339 0 +0.13(+4.11%)
Jan 15, 2009 3.088 3.284 2.908 3.207 25,537,008 +0.16(+5.42%)
Jan 14, 2009 3.099 3.113 2.970 3.042 23,078,694 -0.21(-6.49%)
Jan 13, 2009 3.198 3.350 3.141 3.253 22,201,758 +0.00(+0.14%)
Jan 12, 2009 3.456 3.456 3.196 3.249 30,561,462 -0.29(-8.26%)
Jan 09, 2009 3.744 3.750 3.508 3.541 22,655,572 -0.01(-0.31%)
Jan 08, 2009 3.319 3.616 3.304 3.552 18,714,406 +0.18(+5.21%)
Jan 07, 2009 3.508 3.537 3.337 3.376 20,778,468 -0.27(-7.30%)
Jan 06, 2009 3.524 3.735 3.460 3.642 29,323,018 +0.31(+9.45%)
Jan 05, 2009 2.985 3.430 2.985 3.328 27,433,188 +0.31(+10.27%)
Jan 02, 2009 2.812 3.049 2.812 3.018 0 +0.20(+7.18%)
Jan 01, 2009 2.695 2.860 2.695 2.816 0 +0.00(+0.00%)
Dec 31, 2008 2.695 2.860 2.695 2.816 8,043,015 +0.07(+2.48%)
Dec 30, 2008 2.677 2.748 2.611 2.748 9,542,667 +0.17(+6.56%)
Dec 29, 2008 2.631 2.642 2.532 2.579 9,350,452 -0.07(-2.57%)
Dec 26, 2008 2.581 2.653 2.532 2.647 0 +0.04(+1.69%)
Dec 24, 2008 2.541 2.644 2.527 2.603 2,913,926 +0.01(+0.42%)
Dec 23, 2008 2.616 2.662 2.559 2.592 9,449,087 -0.04(-1.42%)
Dec 22, 2008 2.897 2.913 2.565 2.629 12,800,005 -0.31(-10.55%)
Dec 19, 2008 2.968 3.029 2.851 2.939 14,290,118 +0.06(+2.22%)
Dec 18, 2008 3.031 3.071 2.829 2.875 27,461,380 -0.03(-1.06%)
Dec 17, 2008 2.884 2.972 2.851 2.906 22,939,594 -0.07(-2.51%)
Dec 16, 2008 2.737 2.992 2.726 2.981 19,282,572 +0.31(+11.51%)
Dec 15, 2008 2.693 2.730 2.625 2.673 12,920,471 +0.01(+0.50%)
Dec 12, 2008 2.524 2.706 2.475 2.660 0 +0.08(+3.24%)
Dec 11, 2008 2.636 2.840 2.515 2.576 24,135,308 -0.03(-1.26%)
Dec 10, 2008 2.506 2.660 2.506 2.609 26,366,380 +0.20(+8.50%)
Dec 09, 2008 2.328 2.451 2.308 2.405 22,077,014 +0.07(+3.01%)
Dec 08, 2008 2.209 2.381 2.209 2.334 22,409,726 +0.21(+9.71%)
Dec 05, 2008 1.998 2.154 1.934 2.128 0 +0.06(+2.76%)
Dec 04, 2008 2.104 2.194 2.016 2.071 14,394,207 -0.07(-3.48%)
Dec 03, 2008 2.014 2.183 1.992 2.145 20,339,128 -0.11(-4.87%)
Dec 02, 2008 2.214 2.280 2.145 2.255 14,301,536 +0.11(+5.12%)
Dec 01, 2008 2.324 2.332 2.130 2.145 14,068,428 -0.39(-15.28%)
Nov 28, 2008 2.539 2.568 2.488 2.532 5,762,567 -0.05(-1.79%)
Nov 26, 2008 2.236 2.579 2.216 2.579 19,083,792 +0.27(+11.71%)
Nov 25, 2008 2.352 2.356 2.198 2.308 19,202,266 +0.12(+5.53%)
Nov 24, 2008 1.970 2.260 1.970 2.187 26,455,760 +0.21(+10.68%)
Nov 21, 2008 1.890 1.981 1.752 1.976 26,011,522 +0.25(+14.23%)
Nov 20, 2008 1.897 2.064 1.730 1.730 22,970,574 -0.21(-10.67%)
Nov 19, 2008 2.075 2.115 1.932 1.937 20,870,528 -0.15(-7.17%)
Nov 18, 2008 2.233 2.275 2.009 2.086 25,425,250 -0.09(-4.14%)
Nov 17, 2008 2.170 2.337 2.117 2.176 22,292,640 +0.03(+1.33%)
Nov 14, 2008 2.247 2.348 2.148 2.148 0 -0.27(-11.10%)
Nov 13, 2008 2.170 2.442 1.948 2.416 28,896,794 +0.32(+15.32%)
Nov 12, 2008 2.255 2.315 2.086 2.095 18,775,182 -0.30(-12.57%)
Nov 11, 2008 2.310 2.482 2.227 2.396 15,291,355 -0.06(-2.59%)
Nov 10, 2008 2.666 2.693 2.365 2.460 23,242,032 -0.06(-2.27%)
Nov 07, 2008 2.565 2.625 2.427 2.517 0 +0.06(+2.41%)
Nov 06, 2008 2.600 2.629 2.376 2.458 22,013,936 -0.25(-9.18%)
Nov 05, 2008 3.031 3.056 2.653 2.706 21,537,972 -0.58(-17.66%)
Nov 04, 2008 2.983 3.321 2.983 3.286 16,686,009 +0.36(+12.41%)
Nov 03, 2008 2.897 2.992 2.838 2.924 13,354,747 -0.07(-2.21%)
Oct 31, 2008 3.236 3.236 2.924 2.990 0 -0.32(-9.63%)
Oct 30, 2008 3.077 3.352 3.045 3.308 25,560,482 +0.39(+13.41%)
Oct 29, 2008 2.851 3.034 2.774 2.917 25,399,228 +0.07(+2.63%)
Oct 28, 2008 2.453 2.842 2.334 2.842 22,092,314 +0.59(+26.27%)
Oct 27, 2008 2.247 2.427 2.198 2.251 20,470,930 -0.03(-1.35%)
Oct 24, 2008 2.181 2.429 2.161 2.282 0 -0.25(-9.82%)
Oct 23, 2008 2.354 2.686 2.326 2.530 26,239,266 +0.09(+3.51%)
Oct 22, 2008 2.655 2.693 2.348 2.444 26,671,296 -0.52(-17.45%)
Oct 21, 2008 2.990 3.185 2.919 2.961 22,940,496 -0.36(-10.91%)
Oct 20, 2008 3.141 3.324 3.137 3.324 20,882,774 +0.29(+9.41%)
Oct 17, 2008 3.260 3.372 2.910 3.038 0 +0.25(+8.90%)
Oct 16, 2008 2.418 3.045 2.229 2.790 66,129,720 +0.43(+18.16%)
Oct 15, 2008 2.987 2.987 2.264 2.361 39,121,624 -0.88(-27.19%)
Oct 14, 2008 3.640 3.926 3.132 3.242 75,011,056 -0.09(-2.83%)
Oct 13, 2008 3.093 3.337 2.695 3.337 28,924,074 +0.78(+30.41%)
Oct 10, 2008 2.284 2.691 2.055 2.559 0 -0.22(-7.91%)
Oct 09, 2008 3.042 3.196 2.737 2.779 40,743,996 -0.02(-0.78%)
Oct 08, 2008 2.477 3.012 2.392 2.801 49,874,992 +0.05(+1.84%)
Oct 07, 2008 3.282 3.326 2.704 2.750 39,888,140 -0.51(-15.76%)
Oct 06, 2008 3.106 3.289 2.603 3.264 47,673,532 -0.55(-14.36%)
Oct 03, 2008 4.082 4.262 3.717 3.812 0 -0.11(-2.91%)
Oct 02, 2008 4.302 4.528 3.889 3.926 29,248,248 -0.61(-13.39%)
Oct 01, 2008 4.577 4.577 4.330 4.533 22,255,128 -0.14(-3.01%)
Sep 30, 2008 4.414 4.695 4.348 4.673 23,506,924 +0.55(+13.21%)
Sep 29, 2008 4.790 4.790 4.049 4.128 27,300,344 -1.14(-21.68%)
Sep 26, 2008 5.274 5.285 5.036 5.271 0 -0.33(-5.89%)
Sep 25, 2008 5.601 5.678 5.467 5.601 22,703,212 +0.02(+0.39%)
Sep 24, 2008 5.610 5.753 5.504 5.579 18,843,438 +0.03(+0.51%)
Sep 23, 2008 5.942 6.041 5.463 5.550 28,109,930 -0.57(-9.37%)
Sep 22, 2008 6.428 6.428 6.082 6.124 23,016,530 -0.24(-3.80%)
Sep 19, 2008 5.823 6.705 5.823 6.366 0 +1.05(+19.67%)
Sep 18, 2008 5.230 5.460 4.764 5.320 29,906,752 +0.24(+4.72%)
Sep 17, 2008 5.709 5.748 5.056 5.080 33,454,722 -0.76(-12.96%)
Sep 16, 2008 5.379 5.907 5.333 5.836 30,682,546 +0.22(+4.00%)
Sep 15, 2008 5.843 6.118 5.597 5.612 32,255,590 -0.65(-10.33%)
Sep 12, 2008 5.777 6.302 5.777 6.258 0 +0.51(+8.83%)
Sep 11, 2008 5.227 5.762 5.210 5.751 26,557,152 +0.28(+5.10%)
Sep 10, 2008 5.366 5.588 5.164 5.471 29,062,864 +0.21(+3.92%)
Sep 09, 2008 5.693 5.775 5.249 5.265 36,868,724 -0.67(-11.30%)
Sep 08, 2008 6.478 6.529 5.882 5.935 23,637,166 -0.21(-3.43%)
Sep 05, 2008 5.865 6.173 5.838 6.146 0 -0.13(-2.10%)
Sep 04, 2008 6.718 6.753 6.175 6.278 30,883,896 -0.62(-8.99%)
Sep 03, 2008 6.955 7.184 6.751 6.898 25,346,630 -0.22(-3.06%)
Sep 02, 2008 7.492 7.492 7.100 7.116 21,603,092 -0.51(-6.74%)
Aug 29, 2008 7.718 7.799 7.604 7.630 0 -0.02(-0.29%)
Aug 28, 2008 7.694 7.775 7.533 7.652 16,572,562 +0.12(+1.61%)
Aug 27, 2008 7.357 7.579 7.353 7.531 16,634,976 +0.26(+3.60%)
Aug 26, 2008 7.153 7.346 7.142 7.269 15,339,417 +0.05(+0.67%)
Aug 25, 2008 7.502 7.518 7.190 7.221 15,334,236 -0.22(-2.98%)
Aug 22, 2008 7.698 7.705 7.355 7.443 0 -0.05(-0.62%)
Aug 21, 2008 7.362 7.608 7.338 7.489 20,198,446 +0.19(+2.56%)
Aug 20, 2008 7.243 7.351 7.065 7.302 20,708,196 +0.33(+4.79%)
Aug 19, 2008 6.595 7.045 6.592 6.968 20,106,844 +0.14(+1.99%)
Aug 18, 2008 7.063 7.160 6.711 6.832 23,109,724 -0.18(-2.54%)
Aug 15, 2008 7.173 7.228 6.951 7.010 0 -0.29(-3.95%)
Aug 14, 2008 7.432 7.452 7.177 7.298 18,364,638 +0.02(+0.21%)
Aug 13, 2008 6.872 7.335 6.869 7.283 27,372,174 +0.24(+3.43%)
Aug 12, 2008 7.063 7.190 6.929 7.041 30,931,946 -0.18(-2.50%)
Aug 11, 2008 7.465 7.467 7.080 7.221 31,077,814 -0.27(-3.67%)
Aug 08, 2008 7.549 7.549 7.329 7.496 20,812,354 -0.27(-3.54%)
Aug 07, 2008 8.004 8.004 7.634 7.771 23,017,216 -0.27(-3.31%)
Aug 06, 2008 7.826 8.180 7.826 8.037 20,214,180 +0.14(+1.78%)
Aug 05, 2008 7.885 8.147 7.746 7.896 20,556,014 -0.04(-0.44%)
Aug 04, 2008 8.133 8.206 7.826 7.931 22,974,592 -0.42(-5.05%)
Aug 01, 2008 8.628 8.709 8.307 8.353 18,490,874 -0.26(-3.04%)
Jul 31, 2008 8.938 8.938 8.538 8.615 28,589,274 -0.27(-3.09%)
Jul 30, 2008 8.815 8.999 8.742 8.890 26,864,238 +0.58(+7.01%)
Jul 29, 2008 8.307 8.406 8.223 8.307 21,848,002 +0.28(+3.53%)
Jul 28, 2008 8.012 8.210 7.962 8.023 18,525,160 +0.15(+1.87%)
Jul 25, 2008 7.834 7.984 7.683 7.876 25,187,720 -0.17(-2.10%)
Jul 24, 2008 8.364 8.369 7.962 8.045 26,370,618 -0.31(-3.66%)
Jul 23, 2008 8.575 8.760 8.298 8.351 23,593,636 -0.28(-3.21%)
Jul 22, 2008 8.874 8.876 8.577 8.628 21,286,448 -0.14(-1.63%)
Jul 21, 2008 8.542 8.826 8.492 8.771 22,678,568 +0.43(+5.19%)
Jul 18, 2008 8.248 8.564 8.239 8.338 20,553,106 -0.07(-0.84%)
Jul 17, 2008 8.788 8.839 8.195 8.408 31,134,510 -0.41(-4.66%)
Jul 16, 2008 8.797 8.828 8.599 8.819 24,552,344 +0.11(+1.21%)
Jul 15, 2008 8.602 8.865 8.393 8.714 26,454,450 -0.05(-0.60%)
Jul 14, 2008 8.909 9.026 8.716 8.766 33,521,812 +0.11(+1.32%)
Jul 11, 2008 8.562 8.859 8.430 8.652 26,891,638 +0.07(+0.87%)
Jul 10, 2008 8.243 8.703 8.208 8.577 26,194,726 +0.29(+3.47%)
Jul 09, 2008 8.397 8.760 8.221 8.289 17,075,080 -0.10(-1.18%)
Jul 08, 2008 8.463 8.551 8.151 8.388 26,444,142 -0.13(-1.55%)
Jul 07, 2008 8.386 8.786 8.373 8.520 26,392,668 +0.05(+0.57%)
Jul 04, 2008 8.448 8.595 8.184 8.472 26,206,826 +0.00(+0.00%)
Jul 03, 2008 8.448 8.595 8.184 8.472 26,206,826 -0.15(-1.68%)
Jul 02, 2008 9.479 9.512 8.551 8.617 42,938,488 -0.78(-8.26%)
Jul 01, 2008 9.487 9.578 9.274 9.393 29,659,296 -0.37(-3.78%)
Jun 30, 2008 9.806 9.899 9.725 9.762 15,864,799 +0.15(+1.60%)
Jun 27, 2008 9.472 9.727 9.470 9.608 15,644,279 +0.11(+1.16%)
Jun 26, 2008 9.681 9.709 9.342 9.498 15,422,053 -0.15(-1.50%)
Jun 25, 2008 9.241 9.905 9.094 9.644 28,502,764 +0.41(+4.48%)
Jun 24, 2008 9.193 9.358 9.024 9.230 22,174,026 +0.05(+0.50%)
Jun 23, 2008 9.331 9.371 9.021 9.184 30,086,238 -0.20(-2.09%)
Jun 20, 2008 9.782 9.786 9.292 9.380 20,313,262 -0.48(-4.84%)
Jun 19, 2008 10.00 10.05 9.806 9.857 14,316,416 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.826 9.932 25,646,594 -0.23(-2.27%)
Jun 17, 2008 10.07 10.31 10.05 10.16 19,404,776 +0.36(+3.72%)
Jun 16, 2008 9.793 9.960 9.784 9.797 10,504,195 -0.10(-0.98%)
Jun 13, 2008 9.991 9.995 9.767 9.894 14,116,313 +0.01(+0.11%)
Jun 12, 2008 9.995 10.15 9.760 9.883 14,029,128 -0.02(-0.20%)
Jun 11, 2008 10.14 10.18 9.877 9.903 11,204,142 -0.18(-1.83%)
Jun 10, 2008 10.20 10.30 9.848 10.09 21,403,216 -0.47(-4.46%)
Jun 09, 2008 10.69 10.75 10.38 10.56 10,716,245 -0.04(-0.37%)
Jun 06, 2008 10.89 11.05 10.60 10.60 11,175,669 -0.32(-2.90%)
Jun 05, 2008 10.65 10.95 10.54 10.91 17,368,582 +0.65(+6.32%)
Jun 04, 2008 10.33 10.40 10.11 10.27 16,959,858 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.28 10.40 13,490,230 -0.26(-2.47%)
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.