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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2010 6.875 7.021 6.811 6.875 14,329,019 -0.12(-1.69%)
May 27, 2010 6.779 6.994 6.709 6.994 14,795,285 +0.47(+7.20%)
May 26, 2010 6.570 6.711 6.437 6.524 12,513 +0.16(+2.43%)
May 25, 2010 6.100 6.424 6.077 6.369 13,478 -0.05(-0.85%)
May 24, 2010 6.647 6.670 6.419 6.424 16,514,593 -0.15(-2.22%)
May 21, 2010 6.000 6.570 6.000 6.570 32,895,018 +0.47(+7.70%)
May 20, 2010 6.059 6.296 6.007 6.100 4,255 -0.36(-5.64%)
May 19, 2010 6.374 6.517 6.264 6.465 31,673,520 -0.10(-1.60%)
May 18, 2010 7.026 7.057 6.538 6.570 17,345 -0.27(-4.00%)
May 17, 2010 7.048 7.089 6.688 6.843 21,838,404 -0.28(-3.97%)
May 14, 2010 7.126 7.363 7.016 7.126 15,910,844 -0.29(-3.93%)
May 13, 2010 7.513 7.582 7.399 7.418 10,368,989 -0.14(-1.87%)
May 12, 2010 7.687 7.696 7.532 7.559 11,306,339 +0.03(+0.42%)
May 11, 2010 7.714 7.732 7.495 7.527 15,014,607 -0.16(-2.08%)
May 10, 2010 7.573 7.700 7.559 7.687 19,151,278 +0.66(+9.34%)
May 07, 2010 7.039 7.272 6.761 7.030 30,016,740 -0.06(-0.90%)
May 06, 2010 7.399 7.595 6.478 7.094 658 -0.15(-2.11%)
May 05, 2010 7.422 7.687 7.212 7.247 28,995,522 -0.28(-3.66%)
May 04, 2010 7.869 7.887 7.486 7.523 31,285,436 -0.55(-6.78%)
May 03, 2010 8.247 8.266 8.010 8.070 14,254,627 -0.17(-2.07%)
Apr 30, 2010 8.395 8.426 8.200 8.240 9,970,585 -0.18(-2.15%)
Apr 29, 2010 8.280 8.421 8.236 8.421 13,242,737 +0.27(+3.25%)
Apr 28, 2010 8.253 8.271 8.002 8.156 11,541,110 +0.02(+0.22%)
Apr 27, 2010 8.430 8.435 8.130 8.139 14,331,655 -0.42(-4.95%)
Apr 26, 2010 8.633 8.673 8.536 8.563 6,531,044 +0.04(+0.41%)
Apr 23, 2010 8.461 8.536 8.333 8.527 8,883,249 +0.04(+0.42%)
Apr 22, 2010 8.315 8.492 8.156 8.492 15,902,074 +0.16(+1.91%)
Apr 21, 2010 8.554 8.567 8.192 8.333 12,108 -0.13(-1.51%)
Apr 20, 2010 8.567 8.607 8.395 8.461 8,618,522 -0.04(-0.52%)
Apr 19, 2010 8.492 8.594 8.377 8.505 11,616,994 -0.09(-1.08%)
Apr 16, 2010 8.837 8.907 8.496 8.598 12,357,409 -0.26(-2.89%)
Apr 15, 2010 8.947 9.031 8.828 8.854 7,519,256 -0.20(-2.24%)
Apr 14, 2010 9.168 9.177 8.982 9.057 6,672,755 +0.05(+0.54%)
Apr 13, 2010 8.925 9.057 8.841 9.009 6,444,845 +0.11(+1.19%)
Apr 12, 2010 9.000 9.046 8.868 8.903 7,561,329 -0.02(-0.20%)
Apr 09, 2010 9.027 9.027 8.845 8.921 13,079,407 +0.04(+0.40%)
Apr 08, 2010 8.598 8.907 8.580 8.885 15,237,942 +0.14(+1.62%)
Apr 07, 2010 9.027 9.080 8.664 8.744 15,183,509 -0.30(-3.37%)
Apr 06, 2010 9.057 9.232 9.035 9.049 55,407,816 -0.11(-1.23%)
Apr 05, 2010 9.261 9.289 9.117 9.161 7,894,536 +0.03(+0.31%)
Apr 01, 2010 9.051 9.133 9.133 9.133 24,725,384 +0.31(+3.53%)
Mar 31, 2010 8.799 8.852 8.737 8.821 13,624,989 +0.06(+0.68%)
Mar 30, 2010 8.963 9.007 8.686 8.761 15,633,773 -0.08(-0.85%)
Mar 29, 2010 8.560 8.837 8.560 8.837 14,487,448 +0.40(+4.77%)
Mar 26, 2010 8.388 8.547 8.293 8.435 12,036,914 +0.10(+1.17%)
Mar 25, 2010 8.640 8.675 8.326 8.337 14,692,564 -0.19(-2.28%)
Mar 24, 2010 8.457 8.627 8.412 8.532 16,175,408 -0.07(-0.85%)
Mar 23, 2010 8.344 8.605 8.284 8.605 16,476,678 +0.47(+5.81%)
Mar 22, 2010 7.979 8.185 7.973 8.132 11,432,862 -0.02(-0.24%)
Mar 19, 2010 8.306 8.342 8.074 8.152 12,485,033 -0.11(-1.36%)
Mar 18, 2010 8.289 8.375 8.112 8.264 13,264,062 -0.14(-1.66%)
Mar 17, 2010 8.644 8.675 8.366 8.404 13,663,904 -0.22(-2.51%)
Mar 16, 2010 8.503 8.640 8.454 8.620 12,490,592 +0.15(+1.77%)
Mar 15, 2010 8.415 8.503 8.390 8.470 9,046,864 -0.04(-0.42%)
Mar 12, 2010 8.591 8.591 8.463 8.505 12,322,631 -0.01(-0.08%)
Mar 11, 2010 8.505 8.560 8.317 8.512 14,930,153 +0.08(+0.89%)
Mar 10, 2010 8.353 8.503 8.240 8.437 27,366,648 +0.17(+2.11%)
Mar 09, 2010 8.035 8.423 7.995 8.262 30,073,796 +0.32(+3.98%)
Mar 08, 2010 7.891 7.984 7.803 7.946 15,654,818 +0.15(+1.93%)
Mar 05, 2010 7.588 7.825 7.584 7.796 16,198,969 +0.28(+3.73%)
Mar 04, 2010 7.604 7.626 7.374 7.516 11,893,216 -0.04(-0.56%)
Mar 03, 2010 7.540 7.699 7.489 7.557 17,386,386 +0.04(+0.59%)
Mar 02, 2010 7.485 7.608 7.447 7.513 13,979,927 +0.11(+1.55%)
Mar 01, 2010 7.310 7.434 7.228 7.398 11,912,893 +0.18(+2.45%)
Feb 26, 2010 7.224 7.306 7.094 7.222 17,488,164 +0.17(+2.48%)
Feb 25, 2010 6.771 7.067 6.725 7.047 15,652,532 +0.12(+1.75%)
Feb 24, 2010 7.005 7.060 6.859 6.926 11,425,081 -0.01(-0.12%)
Feb 23, 2010 7.054 7.140 6.884 6.935 14,290,400 -0.18(-2.55%)
Feb 22, 2010 7.297 7.303 7.096 7.116 11,414,330 -0.12(-1.68%)
Feb 19, 2010 7.217 7.303 7.160 7.237 11,278,486 -0.04(-0.61%)
Feb 18, 2010 7.056 7.295 7.036 7.281 9,832,765 +0.15(+2.17%)
Feb 17, 2010 7.189 7.189 6.742 7.127 11,496,271 -0.01(-0.15%)
Feb 16, 2010 6.979 7.202 6.979 7.138 7,883,206 +0.21(+3.09%)
Feb 12, 2010 6.784 6.923 6.923 6.923 25,405,284 -0.05(-0.70%)
Feb 11, 2010 6.820 7.001 6.718 6.972 16,337,520 +0.23(+3.37%)
Feb 10, 2010 6.811 6.881 6.665 6.745 16,490,878 +0.02(+0.30%)
Feb 09, 2010 6.656 6.791 6.627 6.725 18,767,096 +0.34(+5.29%)
Feb 08, 2010 6.482 6.572 6.373 6.387 13,446,354 -0.13(-1.97%)
Feb 05, 2010 6.433 6.532 6.188 6.515 27,738,596 +0.07(+1.13%)
Feb 04, 2010 6.694 6.718 6.433 6.442 23,453,064 -0.37(-5.39%)
Feb 03, 2010 6.813 6.868 6.692 6.809 14,418,286 -0.09(-1.25%)
Feb 02, 2010 6.855 6.939 6.717 6.895 16,235,354 +0.21(+3.17%)
Feb 01, 2010 6.552 6.817 6.504 6.683 14,089,539 +0.25(+3.88%)
Jan 29, 2010 6.588 6.614 6.418 6.433 24,236,126 +0.02(+0.31%)
Jan 28, 2010 6.508 6.550 6.298 6.413 18,225,054 -0.02(-0.24%)
Jan 27, 2010 6.449 6.493 6.254 6.429 20,375,106 -0.01(-0.10%)
Jan 26, 2010 6.365 6.597 6.294 6.435 10,585,938 -0.07(-1.09%)
Jan 25, 2010 6.548 6.656 6.426 6.506 9,006,486 +0.05(+0.72%)
Jan 22, 2010 6.623 6.753 6.437 6.460 21,783,202 -0.19(-2.86%)
Jan 21, 2010 7.100 7.125 6.636 6.650 24,257,532 -0.53(-7.38%)
Jan 20, 2010 7.163 7.202 6.994 7.180 13,693,812 -0.20(-2.75%)
Jan 19, 2010 7.261 7.407 7.246 7.383 9,863,781 +0.11(+1.52%)
Jan 15, 2010 7.401 7.273 7.273 7.273 22,475,646 -0.15(-2.05%)
Jan 14, 2010 7.496 7.538 7.394 7.425 7,721,112 -0.05(-0.65%)
Jan 13, 2010 7.546 7.553 7.394 7.474 12,109,028 +0.10(+1.38%)
Jan 12, 2010 7.421 7.478 7.310 7.372 11,769,417 -0.21(-2.71%)
Jan 11, 2010 7.582 7.602 7.522 7.577 13,146,623 +0.06(+0.76%)
Jan 08, 2010 7.343 7.555 7.279 7.520 16,490,883 +0.27(+3.65%)
Jan 07, 2010 7.277 7.300 7.197 7.255 11,296,198 -0.11(-1.53%)
Jan 06, 2010 7.326 7.447 7.284 7.367 16,003,409 +0.01(+0.12%)
Jan 05, 2010 7.405 7.502 7.319 7.359 13,961,884 +0.03(+0.42%)
Jan 04, 2010 7.297 7.374 7.268 7.328 10,507,803 +0.27(+3.88%)
Dec 31, 2009 7.228 7.054 7.054 7.054 11,063,095 -0.13(-1.75%)
Dec 30, 2009 7.091 7.211 7.025 7.180 8,085,687 +0.07(+1.03%)
Dec 29, 2009 7.125 7.166 7.094 7.107 7,704,812 +0.02(+0.34%)
Dec 28, 2009 7.162 7.195 7.056 7.083 9,524,465 +0.10(+1.42%)
Dec 24, 2009 6.990 7.021 6.946 6.983 2,290,309 +0.03(+0.48%)
Dec 23, 2009 6.915 7.007 6.859 6.950 14,120,225 +0.08(+1.15%)
Dec 22, 2009 6.818 6.900 6.788 6.871 22,825,088 +0.04(+0.51%)
Dec 21, 2009 7.009 7.027 6.814 6.836 18,018,952 -0.14(-2.04%)
Dec 18, 2009 7.102 7.104 6.847 6.979 39,627,756 -0.36(-4.85%)
Dec 17, 2009 7.490 7.490 7.308 7.334 12,484,738 -0.25(-3.24%)
Dec 16, 2009 7.602 7.697 7.558 7.580 11,129,406 -0.00(-0.06%)
Dec 15, 2009 7.602 7.688 7.558 7.585 7,433,164 -0.09(-1.14%)
Dec 14, 2009 7.670 7.721 7.655 7.672 8,316,126 +0.03(+0.43%)
Dec 11, 2009 7.642 7.659 7.580 7.639 9,970,571 +0.01(+0.14%)
Dec 10, 2009 7.615 7.655 7.528 7.629 13,175,650 +0.02(+0.29%)
Dec 09, 2009 7.402 7.615 7.398 7.607 10,624,572 +0.13(+1.73%)
Dec 08, 2009 7.609 7.631 7.422 7.477 15,941,878 -0.30(-3.81%)
Dec 07, 2009 7.740 7.830 7.677 7.773 13,729,581 +0.00(+0.03%)
Dec 04, 2009 8.006 8.050 7.626 7.771 16,375,022 -0.07(-0.87%)
Dec 03, 2009 7.982 8.063 7.817 7.839 16,202,991 -0.10(-1.24%)
Dec 02, 2009 7.804 7.958 7.793 7.938 21,102,452 +0.19(+2.44%)
Dec 01, 2009 7.692 7.824 7.661 7.749 16,765,860 +0.22(+2.95%)
Nov 30, 2009 7.541 7.578 7.398 7.528 14,427,941 +0.01(+0.12%)
Nov 27, 2009 7.429 7.618 7.343 7.519 8,536,001 -0.23(-2.97%)
Nov 25, 2009 7.701 7.791 7.613 7.749 15,252,934 +0.09(+1.12%)
Nov 24, 2009 7.631 7.668 7.519 7.664 11,230,543 -0.07(-0.85%)
Nov 23, 2009 7.899 7.899 7.657 7.729 10,680,229 -0.02(-0.25%)
Nov 20, 2009 7.782 7.784 7.558 7.749 8,486,722 -0.03(-0.42%)
Nov 19, 2009 7.784 7.784 7.545 7.782 17,711,668 -0.03(-0.34%)
Nov 18, 2009 7.914 8.004 7.708 7.809 13,760,001 -0.14(-1.82%)
Nov 17, 2009 7.839 7.969 7.688 7.953 17,333,634 +0.11(+1.37%)
Nov 16, 2009 7.723 7.903 7.719 7.846 13,392,399 +0.22(+2.91%)
Nov 13, 2009 7.418 7.705 7.361 7.624 15,370,843 +0.11(+1.49%)
Nov 12, 2009 7.648 7.760 7.453 7.512 15,601,700 -0.15(-2.00%)
Nov 11, 2009 7.868 7.936 7.593 7.666 12,032,399 -0.07(-0.85%)
Nov 10, 2009 7.749 7.890 7.582 7.732 20,712,976 -0.16(-2.00%)
Nov 09, 2009 7.859 7.956 7.833 7.890 19,998,570 +0.15(+1.96%)
Nov 06, 2009 7.657 7.830 7.626 7.738 15,347,561 -0.04(-0.52%)
Nov 05, 2009 7.657 7.841 7.655 7.779 18,280,530 +0.17(+2.29%)
Nov 04, 2009 7.668 7.784 7.567 7.604 16,656,651 +0.17(+2.30%)
Nov 03, 2009 7.124 7.571 7.062 7.433 19,469,604 +0.12(+1.68%)
Nov 02, 2009 7.383 7.541 7.082 7.310 13,327,605 +0.03(+0.42%)
Oct 30, 2009 7.705 7.705 7.073 7.279 20,270,326 -0.32(-4.24%)
Oct 29, 2009 7.359 7.690 7.275 7.602 18,790,038 +0.58(+8.18%)
Oct 28, 2009 7.451 7.514 6.974 7.027 23,760,792 -0.53(-7.03%)
Oct 27, 2009 7.710 7.809 7.532 7.558 15,421,188 -0.30(-3.80%)
Oct 26, 2009 8.125 8.287 7.773 7.857 16,413,851 -0.22(-2.72%)
Oct 23, 2009 8.173 8.201 8.026 8.076 13,683,851 -0.09(-1.13%)
Oct 22, 2009 8.131 8.195 7.936 8.169 11,331,150 +0.11(+1.33%)
Oct 21, 2009 7.866 8.309 7.828 8.061 17,566,672 +0.29(+3.73%)
Oct 20, 2009 7.556 7.778 7.547 7.771 15,269,050 -0.25(-3.15%)
Oct 19, 2009 7.848 8.068 7.804 8.024 11,413,524 +0.19(+2.47%)
Oct 16, 2009 7.809 8.002 7.738 7.830 14,346,179 -0.13(-1.68%)
Oct 15, 2009 7.760 7.991 7.738 7.964 14,548,971 +0.15(+1.88%)
Oct 14, 2009 7.536 7.828 7.508 7.817 18,322,790 +0.48(+6.52%)
Oct 13, 2009 7.229 7.348 7.150 7.339 11,946,145 +0.06(+0.84%)
Oct 12, 2009 7.279 7.354 7.244 7.277 7,823,473 +0.08(+1.07%)
Oct 09, 2009 7.174 7.207 7.121 7.200 10,200,822 +0.01(+0.12%)
Oct 08, 2009 7.053 7.205 7.005 7.192 17,787,490 +0.19(+2.73%)
Oct 07, 2009 6.913 7.025 6.851 7.001 13,366,143 +0.03(+0.47%)
Oct 06, 2009 6.948 7.053 6.838 6.968 13,618,432 +0.10(+1.41%)
Oct 05, 2009 6.674 6.873 6.647 6.871 13,607,527 +0.26(+3.99%)
Oct 02, 2009 6.373 6.630 6.353 6.608 22,788,446 +0.14(+2.10%)
Oct 01, 2009 6.698 6.733 6.461 6.472 14,013,106 -0.25(-3.66%)
Sep 30, 2009 6.687 6.818 6.562 6.717 23,881,156 +0.16(+2.48%)
Sep 29, 2009 6.682 6.693 6.522 6.555 10,192,864 -0.07(-1.13%)
Sep 28, 2009 6.483 6.658 6.466 6.630 9,840,345 +0.21(+3.25%)
Sep 25, 2009 6.443 6.516 6.371 6.421 9,807,360 +0.00(+0.03%)
Sep 24, 2009 6.612 6.636 6.375 6.419 13,649,782 -0.13(-2.04%)
Sep 23, 2009 6.676 6.733 6.535 6.553 13,881,199 -0.18(-2.71%)
Sep 22, 2009 6.717 6.764 6.610 6.735 11,476,272 +0.07(+1.09%)
Sep 21, 2009 6.570 6.702 6.478 6.663 12,707,213 +0.04(+0.60%)
Sep 18, 2009 6.608 6.671 6.575 6.623 14,056,746 +0.06(+0.94%)
Sep 17, 2009 6.577 6.693 6.478 6.562 12,088,975 +0.04(+0.64%)
Sep 16, 2009 6.542 6.652 6.476 6.520 16,453,764 +0.14(+2.27%)
Sep 15, 2009 6.230 6.395 6.177 6.375 14,296,308 +0.19(+3.02%)
Sep 14, 2009 6.004 6.193 6.004 6.188 10,404,384 +0.07(+1.18%)
Sep 11, 2009 6.147 6.191 6.048 6.116 9,973,031 +0.01(+0.11%)
Sep 10, 2009 6.017 6.131 5.960 6.109 9,360,861 +0.05(+0.91%)
Sep 09, 2009 6.134 6.140 5.967 6.055 11,677,912 -0.09(-1.39%)
Sep 08, 2009 6.094 6.160 6.035 6.140 9,936,293 +0.18(+3.10%)
Sep 04, 2009 5.824 5.969 5.758 5.956 9,229,842 +0.20(+3.39%)
Sep 03, 2009 5.734 5.760 5.633 5.760 9,318,356 +0.13(+2.26%)
Sep 02, 2009 5.567 5.716 5.541 5.633 14,008,400 +0.05(+0.86%)
Sep 01, 2009 5.721 5.875 5.565 5.585 14,162,237 -0.14(-2.49%)
Aug 31, 2009 5.763 5.828 5.701 5.727 12,247,631 -0.17(-2.87%)
Aug 28, 2009 5.995 6.011 5.820 5.896 11,103,072 -0.06(-1.07%)
Aug 27, 2009 5.945 5.997 5.745 5.960 10,872,507 +0.01(+0.11%)
Aug 26, 2009 5.969 5.971 5.839 5.954 9,092,132 -0.07(-1.24%)
Aug 25, 2009 6.245 6.272 6.015 6.028 10,027,553 -0.12(-2.00%)
Aug 24, 2009 6.153 6.276 6.136 6.151 12,808,568 +0.09(+1.52%)
Aug 21, 2009 6.055 6.118 6.008 6.059 11,125,835 +0.12(+1.96%)
Aug 20, 2009 5.826 5.982 5.811 5.943 10,829,054 +0.14(+2.34%)
Aug 19, 2009 5.719 5.877 5.684 5.806 9,310,166 -0.03(-0.45%)
Aug 18, 2009 5.732 5.888 5.732 5.833 10,039,274 +0.17(+2.98%)
Aug 17, 2009 5.719 5.723 5.631 5.664 12,507,651 -0.31(-5.11%)
Aug 14, 2009 6.138 6.164 5.896 5.969 14,573,646 -0.18(-2.89%)
Aug 13, 2009 6.155 6.188 6.052 6.147 9,650,290 +0.08(+1.34%)
Aug 12, 2009 5.859 6.125 5.859 6.065 13,156,992 +0.16(+2.75%)
Aug 11, 2009 5.899 5.951 5.785 5.903 12,580,385 -0.08(-1.28%)
Aug 10, 2009 5.982 6.096 5.903 5.980 12,646,122 -0.07(-1.13%)
Aug 07, 2009 6.059 6.120 5.954 6.048 16,660,369 +0.12(+1.96%)
Aug 06, 2009 5.982 6.035 5.813 5.932 14,110,402 -0.07(-1.17%)
Aug 05, 2009 5.888 6.015 5.690 6.002 15,193,620 +0.15(+2.63%)
Aug 04, 2009 5.890 5.975 5.791 5.848 14,292,057 -0.07(-1.22%)
Aug 03, 2009 5.804 5.978 5.804 5.921 16,503,977 +0.30(+5.35%)
Jul 31, 2009 5.585 5.705 5.550 5.620 13,697,425 +0.03(+0.59%)
Jul 30, 2009 5.508 5.648 5.508 5.587 15,143,721 +0.20(+3.79%)
Jul 29, 2009 5.479 5.484 5.345 5.383 19,800,180 -0.14(-2.50%)
Jul 28, 2009 5.418 5.532 5.376 5.521 14,284,865 +0.04(+0.80%)
Jul 27, 2009 5.471 5.506 5.350 5.477 14,620,962 +0.05(+0.89%)
Jul 24, 2009 5.455 5.497 5.356 5.429 8,623 -0.04(-0.80%)
Jul 23, 2009 5.330 5.565 5.306 5.473 21,918,292 +0.16(+2.93%)
Jul 22, 2009 5.194 5.387 5.183 5.317 21,712,130 +0.04(+0.83%)
Jul 21, 2009 5.334 5.343 5.093 5.273 23,463,488 +0.04(+0.67%)
Jul 20, 2009 5.157 5.244 5.078 5.238 43,338,904 +0.29(+5.76%)
Jul 17, 2009 5.001 5.032 4.887 4.952 34,129,956 +0.04(+0.71%)
Jul 16, 2009 4.766 4.979 4.748 4.917 41,970,496 +0.13(+2.71%)
Jul 15, 2009 4.590 4.814 4.582 4.788 42,383,204 +0.35(+7.97%)
Jul 14, 2009 4.513 4.527 4.373 4.434 30,042,050 -0.08(-1.70%)
Jul 13, 2009 4.415 4.511 4.274 4.511 40,170,252 +0.05(+1.13%)
Jul 10, 2009 4.355 4.472 4.340 4.461 13,650,000 -0.04(-0.78%)
Jul 09, 2009 4.518 4.566 4.417 4.496 11,726,471 +0.06(+1.34%)
Jul 08, 2009 4.577 4.595 4.303 4.437 27,346,146 -0.08(-1.70%)
Jul 07, 2009 4.665 4.715 4.502 4.513 12,921,138 -0.16(-3.38%)
Jul 06, 2009 4.630 4.693 4.535 4.672 18,480,252 -0.15(-3.14%)
Jul 02, 2009 4.821 4.878 4.724 4.823 13,290,215 -0.16(-3.17%)
Jul 01, 2009 5.014 5.069 4.957 4.981 15,651,589 +0.07(+1.52%)
Jun 30, 2009 5.078 5.100 4.854 4.906 17,418,794 -0.10(-2.02%)
Jun 29, 2009 5.067 5.082 4.937 5.007 14,268,270 -0.08(-1.60%)
Jun 26, 2009 5.049 5.141 5.001 5.089 14,763,989 +0.09(+1.80%)
Jun 25, 2009 4.764 5.012 4.746 4.999 17,704,948 +0.24(+5.03%)
Jun 24, 2009 4.854 4.935 4.698 4.759 20,242,844 +0.04(+0.93%)
Jun 23, 2009 4.542 4.772 4.494 4.715 16,481,674 +0.22(+4.83%)
Jun 22, 2009 4.770 4.770 4.489 4.498 20,667,664 -0.41(-8.32%)
Jun 19, 2009 4.974 4.999 4.900 4.906 14,591,043 +0.05(+0.95%)
Jun 18, 2009 4.906 4.974 4.808 4.860 13,923,932 -0.04(-0.90%)
Jun 17, 2009 4.867 4.972 4.755 4.904 19,394,040 -0.09(-1.72%)
Jun 16, 2009 5.277 5.304 4.970 4.990 18,661,156 -0.22(-4.17%)
Jun 15, 2009 5.365 5.381 5.106 5.207 18,311,274 -0.30(-5.38%)
Jun 12, 2009 5.585 5.631 5.433 5.504 17,830,902 -0.20(-3.58%)
Jun 11, 2009 5.475 5.817 5.468 5.708 15,619,980 +0.22(+4.00%)
Jun 10, 2009 5.624 5.624 5.365 5.488 15,572,637 -0.01(-0.20%)
Jun 09, 2009 5.572 5.600 5.394 5.499 13,340,820 +0.05(+0.89%)
Jun 08, 2009 5.299 5.486 5.218 5.451 16,988,718 -0.02(-0.36%)
Jun 05, 2009 5.585 5.640 5.381 5.471 17,862,620 +0.07(+1.22%)
Jun 04, 2009 5.264 5.438 5.196 5.405 22,012,550 +0.08(+1.48%)
Jun 03, 2009 5.567 5.578 5.258 5.326 19,900,104 -0.45(-7.83%)
Jun 02, 2009 5.688 5.811 5.622 5.778 20,851,128 +0.08(+1.39%)
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.