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

Companhia Siderurgica Nacional ADR (NY: SID )

2.405 +0.055 (+2.34%)
Streaming Delayed Price Updated: 11:09 AM 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 31, 2013 1.692 1.697 1.614 1.635 18,190,104 -0.08(-4.55%)
May 30, 2013 1.718 1.739 1.687 1.713 5,408,651 +0.01(+0.30%)
May 29, 2013 1.744 1.754 1.687 1.708 15,483,382 -0.07(-3.80%)
May 28, 2013 1.801 1.812 1.765 1.775 12,648,126 -0.03(-1.44%)
May 24, 2013 1.775 1.819 1.760 1.801 12,881,925 +0.01(+0.29%)
May 23, 2013 1.754 1.806 1.744 1.796 8,783,268 +0.00(+0.00%)
May 22, 2013 1.822 1.900 1.775 1.796 14,360,165 -0.01(-0.29%)
May 21, 2013 1.765 1.832 1.754 1.801 10,685,928 +0.05(+2.66%)
May 20, 2013 1.723 1.780 1.705 1.754 13,285,425 +0.04(+2.11%)
May 17, 2013 1.734 1.765 1.713 1.718 7,179,085 -0.02(-0.90%)
May 16, 2013 1.723 1.775 1.687 1.734 11,396,386 -0.03(-1.76%)
May 15, 2013 1.780 1.822 1.734 1.765 11,031,842 -0.09(-4.76%)
May 13, 2013 1.882 1.889 1.845 1.853 10,350,203 -0.04(-2.19%)
May 10, 2013 1.947 1.957 1.884 1.895 11,784,751 -0.08(-3.95%)
May 09, 2013 1.998 2.024 1.941 1.972 12,143,205 -0.03(-1.30%)
May 08, 2013 2.019 2.024 1.978 1.998 11,914,149 -0.01(-0.26%)
May 07, 2013 1.962 2.050 1.962 2.004 8,442,120 +0.01(+0.52%)
May 06, 2013 2.004 2.009 1.972 1.993 8,067,273 -0.03(-1.29%)
May 03, 2013 2.045 2.035 1.993 2.019 9,344,156 +0.00(+0.00%)
May 02, 2013 2.050 2.056 1.993 2.019 7,236,860 -0.04(-2.02%)
May 01, 2013 2.056 2.076 2.030 2.061 6,717,427 -0.02(-0.75%)
Apr 30, 2013 2.014 2.076 1.983 2.076 11,214,986 +0.04(+1.78%)
Apr 29, 2013 2.030 2.066 1.991 2.040 9,066,640 +0.02(+1.03%)
Apr 26, 2013 2.045 2.050 2.006 2.019 7,871,809 -0.03(-1.52%)
Apr 25, 2013 2.004 2.087 1.998 2.050 16,768,098 -0.04(-1.74%)
Apr 24, 2013 2.056 2.087 2.040 2.087 8,082,722 +0.05(+2.29%)
Apr 23, 2013 2.014 2.066 1.993 2.040 9,392,863 +0.03(+1.55%)
Apr 22, 2013 2.004 2.024 1.952 2.009 7,649,105 -0.03(-1.28%)
Apr 19, 2013 2.045 2.056 1.983 2.035 7,740,035 +0.02(+1.03%)
Apr 18, 2013 1.998 2.045 1.967 2.014 9,795,415 +0.03(+1.57%)
Apr 17, 2013 1.993 2.004 1.957 1.983 11,593,079 -0.03(-1.29%)
Apr 16, 2013 1.993 2.043 1.962 2.009 18,880,766 -0.04(-1.78%)
Apr 15, 2013 2.081 2.087 2.024 2.045 11,019,039 -0.11(-5.06%)
Apr 12, 2013 2.139 2.196 2.107 2.154 11,539,130 +0.00(+0.00%)
Apr 11, 2013 2.196 2.201 2.128 2.154 11,404,416 -0.05(-2.35%)
Apr 10, 2013 2.248 2.274 2.190 2.206 11,606,622 -0.05(-2.26%)
Apr 09, 2013 2.257 2.324 2.229 2.257 12,209,486 +0.03(+1.39%)
Apr 08, 2013 2.221 2.231 2.175 2.226 9,015,626 -0.04(-1.81%)
Apr 05, 2013 2.185 2.278 2.159 2.267 13,854,588 -0.01(-0.45%)
Apr 04, 2013 2.298 2.326 2.262 2.278 8,860,081 -0.03(-1.34%)
Apr 03, 2013 2.313 2.334 2.278 2.308 10,873,979 -0.02(-0.88%)
Apr 02, 2013 2.478 2.478 2.313 2.329 23,925,084 -0.05(-2.16%)
Apr 01, 2013 2.339 2.468 2.339 2.380 13,857,045 +0.08(+3.35%)
Mar 28, 2013 2.324 2.324 2.272 2.303 10,153,621 -0.02(-0.89%)
Mar 27, 2013 2.288 2.346 2.242 2.324 12,411,439 +0.01(+0.22%)
Mar 26, 2013 2.339 2.365 2.298 2.319 14,871,243 +0.01(+0.45%)
Mar 25, 2013 2.355 2.370 2.293 2.308 11,023,525 -0.04(-1.54%)
Mar 22, 2013 2.339 2.385 2.329 2.344 10,757,562 -0.01(-0.22%)
Mar 21, 2013 2.375 2.378 2.324 2.349 16,961,998 -0.08(-3.38%)
Mar 20, 2013 2.396 2.442 2.385 2.432 10,022,888 +0.02(+0.85%)
Mar 19, 2013 2.506 2.509 2.380 2.411 16,857,810 -0.11(-4.48%)
Mar 18, 2013 2.514 2.560 2.499 2.524 6,956,193 -0.02(-0.81%)
Mar 15, 2013 2.658 2.668 2.529 2.545 14,479,793 -0.08(-3.13%)
Mar 14, 2013 2.648 2.663 2.576 2.627 7,918,679 -0.03(-0.97%)
Mar 13, 2013 2.735 2.740 2.622 2.653 15,218,782 -0.08(-2.82%)
Mar 12, 2013 2.745 2.781 2.707 2.730 14,916,385 +0.03(+0.95%)
Mar 11, 2013 2.745 2.756 2.704 2.704 9,066,722 -0.09(-3.31%)
Mar 08, 2013 2.745 2.807 2.725 2.797 7,625,249 +0.05(+1.87%)
Mar 07, 2013 2.817 2.833 2.745 2.745 14,934,687 +0.02(+0.57%)
Mar 06, 2013 2.627 2.761 2.614 2.730 13,215,670 +0.18(+7.06%)
Mar 05, 2013 2.581 2.617 2.545 2.550 10,662,926 +0.02(+0.81%)
Mar 04, 2013 2.478 2.540 2.465 2.529 7,733,222 -0.02(-0.61%)
Mar 01, 2013 2.540 2.560 2.504 2.545 11,402,666 -0.06(-2.17%)
Feb 28, 2013 2.601 2.653 2.571 2.601 10,488,569 +0.02(+0.80%)
Feb 27, 2013 2.576 2.607 2.532 2.581 8,201,138 +0.02(+0.60%)
Feb 26, 2013 2.576 2.601 2.493 2.565 12,051,852 +0.05(+1.84%)
Feb 25, 2013 2.519 2.648 2.468 2.519 14,397,708 -0.01(-0.20%)
Feb 22, 2013 2.591 2.591 2.504 2.524 6,148,619 -0.01(-0.41%)
Feb 21, 2013 2.535 2.565 2.483 2.535 8,458,315 -0.05(-1.79%)
Feb 20, 2013 2.704 2.709 2.571 2.581 7,998,374 -0.14(-5.10%)
Feb 19, 2013 2.776 2.792 2.679 2.720 6,348,856 -0.02(-0.56%)
Feb 15, 2013 2.812 2.812 2.725 2.735 7,365,363 -0.06(-2.03%)
Feb 14, 2013 2.745 2.792 2.740 2.792 4,802,505 +0.05(+1.88%)
Feb 13, 2013 2.740 2.776 2.725 2.740 6,651,885 +0.00(+0.00%)
Feb 12, 2013 2.715 2.740 2.694 2.740 4,034,612 +0.02(+0.57%)
Feb 11, 2013 2.740 2.766 2.715 2.725 3,963,561 -0.03(-0.93%)
Feb 08, 2013 2.781 2.797 2.735 2.750 6,673,324 -0.04(-1.29%)
Feb 07, 2013 2.807 2.817 2.766 2.786 6,747,178 -0.01(-0.37%)
Feb 06, 2013 2.730 2.817 2.720 2.797 5,970,962 +0.04(+1.30%)
Feb 04, 2013 2.776 2.797 2.750 2.761 9,483,310 -0.09(-3.07%)
Feb 01, 2013 2.884 2.900 2.838 2.848 10,645,738 +0.06(+2.03%)
Jan 31, 2013 2.797 2.812 2.740 2.792 15,722,783 -0.02(-0.73%)
Jan 30, 2013 2.828 2.853 2.786 2.812 15,179,273 -0.10(-3.53%)
Jan 29, 2013 2.920 2.938 2.869 2.915 8,315,347 +0.09(+3.09%)
Jan 28, 2013 2.884 2.900 2.807 2.828 10,391,560 -0.04(-1.43%)
Jan 25, 2013 2.920 2.941 2.843 2.869 7,269,405 -0.04(-1.41%)
Jan 24, 2013 2.982 2.997 2.853 2.910 13,336,856 -0.07(-2.25%)
Jan 23, 2013 3.008 3.036 2.966 2.977 6,615,676 -0.01(-0.34%)
Jan 22, 2013 2.946 3.008 2.941 2.987 10,723,394 -0.02(-0.68%)
Jan 18, 2013 2.997 3.028 2.982 3.008 12,843,032 -0.02(-0.68%)
Jan 17, 2013 3.010 3.033 2.982 3.028 10,229,947 -0.03(-0.84%)
Jan 16, 2013 3.095 3.118 3.044 3.054 12,090,599 -0.10(-3.26%)
Jan 15, 2013 3.121 3.167 3.100 3.157 6,624,149 -0.01(-0.16%)
Jan 14, 2013 3.198 3.213 3.141 3.162 6,931,372 +0.01(+0.33%)
Jan 11, 2013 3.146 3.172 3.121 3.151 10,864,286 -0.05(-1.45%)
Jan 10, 2013 3.190 3.229 3.157 3.198 7,934,339 +0.08(+2.47%)
Jan 09, 2013 3.103 3.146 3.074 3.121 7,141,049 +0.04(+1.34%)
Jan 08, 2013 3.141 3.157 3.038 3.080 12,455,966 -0.05(-1.64%)
Jan 07, 2013 3.064 3.151 3.064 3.131 8,783,790 +0.00(+0.00%)
Jan 04, 2013 3.105 3.136 3.054 3.131 12,471,510 -0.03(-0.98%)
Jan 03, 2013 3.126 3.234 3.110 3.162 10,062,107 +0.01(+0.35%)
Jan 02, 2013 3.143 3.161 2.974 3.151 15,186,843 +0.18(+5.95%)
Dec 31, 2012 2.837 2.994 2.817 2.974 5,399,092 +0.04(+1.21%)
Dec 28, 2012 2.908 2.979 2.880 2.938 8,800,702 +0.03(+1.04%)
Dec 27, 2012 2.898 2.913 2.852 2.908 8,625,849 +0.02(+0.61%)
Dec 26, 2012 2.837 2.913 2.837 2.890 15,248,296 +0.10(+3.53%)
Dec 24, 2012 2.964 2.964 2.761 2.792 3,109,381 +0.02(+0.55%)
Dec 21, 2012 2.807 2.845 2.772 2.777 18,856,952 -0.16(-5.34%)
Dec 20, 2012 2.954 2.959 2.888 2.933 7,893,263 +0.00(+0.00%)
Dec 19, 2012 2.908 3.004 2.888 2.933 12,745,994 +0.04(+1.22%)
Dec 18, 2012 2.832 2.928 2.812 2.898 14,955,470 +0.10(+3.62%)
Dec 17, 2012 2.772 2.817 2.766 2.797 6,771,869 +0.02(+0.73%)
Dec 14, 2012 2.777 2.812 2.739 2.777 7,696,967 +0.03(+1.10%)
Dec 13, 2012 2.792 2.842 2.731 2.746 9,315,616 -0.02(-0.55%)
Dec 12, 2012 2.799 2.827 2.736 2.761 15,214,518 +0.00(+0.00%)
Dec 11, 2012 2.772 2.817 2.746 2.761 17,686,156 +0.05(+1.68%)
Dec 10, 2012 2.638 2.726 2.610 2.716 12,596,550 +0.12(+4.78%)
Dec 07, 2012 2.579 2.640 2.569 2.592 14,874,037 +0.04(+1.49%)
Dec 06, 2012 2.503 2.569 2.488 2.554 9,897,239 +0.01(+0.20%)
Dec 05, 2012 2.509 2.572 2.471 2.549 18,305,842 +0.09(+3.48%)
Dec 04, 2012 2.478 2.503 2.448 2.463 10,641,604 +0.02(+0.84%)
Nov 30, 2012 2.564 2.595 2.382 2.443 24,902,338 -0.16(-6.03%)
Nov 29, 2012 2.539 2.635 2.524 2.600 22,293,554 +0.17(+6.86%)
Nov 28, 2012 2.402 2.443 2.382 2.433 10,163,736 +0.02(+0.63%)
Nov 27, 2012 2.488 2.496 2.382 2.418 14,271,513 -0.06(-2.55%)
Nov 26, 2012 2.514 2.519 2.443 2.481 17,295,488 -0.08(-3.06%)
Nov 23, 2012 2.509 2.559 2.498 2.559 7,493,395 +0.10(+3.90%)
Nov 21, 2012 2.468 2.493 2.423 2.463 12,608,457 +0.05(+2.10%)
Nov 20, 2012 2.418 2.443 2.392 2.412 7,316,499 -0.05(-1.95%)
Nov 19, 2012 2.468 2.498 2.410 2.460 15,514,028 +0.07(+3.07%)
Nov 16, 2012 2.428 2.432 2.342 2.387 15,429,882 -0.06(-2.48%)
Nov 15, 2012 2.509 2.529 2.407 2.448 7,974,380 -0.04(-1.43%)
Nov 14, 2012 2.595 2.595 2.463 2.483 14,623,534 -0.10(-3.73%)
Nov 13, 2012 2.605 2.625 2.564 2.579 13,115,855 -0.10(-3.59%)
Nov 12, 2012 2.691 2.701 2.655 2.675 6,544,836 -0.02(-0.56%)
Nov 09, 2012 2.726 2.746 2.675 2.691 21,832,372 -0.02(-0.56%)
Nov 08, 2012 2.792 2.837 2.696 2.706 20,928,892 -0.07(-2.37%)
Nov 07, 2012 2.883 2.893 2.766 2.772 16,246,199 -0.14(-4.70%)
Nov 06, 2012 2.842 2.943 2.827 2.908 18,261,492 +0.13(+4.55%)
Nov 05, 2012 2.802 2.837 2.766 2.782 8,714,916 -0.07(-2.48%)
Nov 02, 2012 3.072 3.176 2.812 2.852 10,400,187 -0.01(-0.35%)
Nov 01, 2012 2.746 2.893 2.731 2.863 16,968,208 +0.11(+4.04%)
Oct 31, 2012 2.792 2.817 2.736 2.751 9,063,379 +0.02(+0.74%)
Oct 26, 2012 2.777 2.731 2.731 2.731 11,377,857 -0.07(-2.35%)
Oct 25, 2012 2.827 2.837 2.756 2.797 16,443,087 +0.04(+1.47%)
Oct 24, 2012 2.842 2.868 2.746 2.756 12,566,994 -0.06(-1.98%)
Oct 23, 2012 2.812 2.858 2.792 2.812 11,908,288 -0.01(-0.18%)
Oct 19, 2012 2.923 2.928 2.782 2.817 10,478,222 -0.11(-3.63%)
Oct 18, 2012 2.858 2.938 2.855 2.923 15,066,745 +0.04(+1.40%)
Oct 17, 2012 2.873 2.913 2.837 2.883 19,282,990 +0.04(+1.42%)
Oct 16, 2012 2.847 2.918 2.802 2.842 19,275,586 +0.02(+0.72%)
Oct 15, 2012 2.736 2.832 2.686 2.822 11,449,109 +0.09(+3.14%)
Oct 12, 2012 2.741 2.787 2.691 2.736 7,614,877 -0.02(-0.55%)
Oct 11, 2012 2.721 2.777 2.713 2.751 11,875,130 +0.07(+2.64%)
Oct 10, 2012 2.739 2.766 2.650 2.680 13,116,660 -0.06(-2.03%)
Oct 09, 2012 2.804 2.847 2.731 2.736 14,111,633 -0.05(-1.82%)
Oct 08, 2012 2.721 2.807 2.711 2.787 12,299,047 +0.05(+1.66%)
Oct 05, 2012 2.817 2.832 2.726 2.741 10,896,313 -0.04(-1.27%)
Oct 04, 2012 2.751 2.802 2.711 2.777 14,806,344 +0.05(+1.86%)
Oct 03, 2012 2.792 2.792 2.680 2.726 18,338,702 -0.05(-1.82%)
Oct 02, 2012 2.873 2.878 2.746 2.777 22,540,716 -0.07(-2.31%)
Oct 01, 2012 2.873 2.943 2.837 2.842 12,123,498 -0.01(-0.18%)
Sep 28, 2012 2.858 2.878 2.782 2.847 19,548,022 -0.04(-1.40%)
Sep 27, 2012 2.964 2.994 2.858 2.888 16,856,614 -0.04(-1.38%)
Sep 26, 2012 2.832 2.964 2.792 2.928 21,460,042 +0.07(+2.30%)
Sep 25, 2012 3.050 3.065 2.842 2.863 32,598,982 -0.28(-8.86%)
Sep 24, 2012 3.161 3.201 3.095 3.141 11,172,840 -0.06(-1.74%)
Sep 21, 2012 3.282 3.287 3.181 3.196 17,754,676 -0.04(-1.10%)
Sep 20, 2012 3.196 3.262 3.146 3.232 16,013,537 +0.01(+0.16%)
Sep 19, 2012 3.318 3.318 3.201 3.227 21,525,954 -0.01(-0.16%)
Sep 18, 2012 3.308 3.328 3.186 3.232 19,056,886 -0.05(-1.54%)
Sep 17, 2012 3.363 3.404 3.237 3.282 28,931,450 -0.15(-4.28%)
Sep 14, 2012 3.429 3.652 3.303 3.429 39,549,804 +0.18(+5.61%)
Sep 13, 2012 2.974 3.277 2.898 3.247 30,116,990 +0.32(+11.07%)
Sep 12, 2012 2.938 2.969 2.807 2.923 13,478,846 +0.01(+0.17%)
Sep 11, 2012 2.766 2.923 2.756 2.918 13,753,350 +0.12(+4.34%)
Sep 10, 2012 2.787 2.858 2.779 2.797 17,155,398 -0.03(-1.07%)
Sep 07, 2012 2.640 2.893 2.630 2.827 18,445,460 +0.21(+7.92%)
Sep 06, 2012 2.612 2.675 2.569 2.620 16,382,829 +0.07(+2.57%)
Sep 05, 2012 2.473 2.559 2.433 2.554 18,960,008 +0.18(+7.68%)
Sep 04, 2012 2.455 2.463 2.357 2.372 12,653,251 -0.07(-2.70%)
Aug 31, 2012 2.473 2.478 2.369 2.438 17,072,626 +0.06(+2.55%)
Aug 30, 2012 2.438 2.448 2.372 2.377 9,288,085 -0.07(-2.69%)
Aug 29, 2012 2.544 2.554 2.423 2.443 13,314,206 -0.20(-7.47%)
Aug 27, 2012 2.680 2.701 2.630 2.640 9,144,132 -0.09(-3.33%)
Aug 24, 2012 2.792 2.807 2.691 2.731 17,435,984 -0.15(-5.10%)
Aug 23, 2012 2.979 2.984 2.840 2.878 22,099,082 +0.05(+1.79%)
Aug 22, 2012 2.777 2.842 2.721 2.827 12,556,530 +0.08(+2.76%)
Aug 21, 2012 2.792 2.847 2.721 2.751 7,823,198 +0.01(+0.18%)
Aug 20, 2012 2.660 2.756 2.625 2.746 10,419,409 +0.07(+2.65%)
Aug 17, 2012 2.721 2.736 2.645 2.675 7,890,980 -0.03(-1.12%)
Aug 16, 2012 2.645 2.736 2.605 2.706 11,505,364 +0.13(+5.11%)
Aug 15, 2012 2.605 2.605 2.473 2.574 13,556,340 -0.06(-2.12%)
Aug 14, 2012 2.736 2.746 2.595 2.630 12,572,892 -0.07(-2.44%)
Aug 13, 2012 2.696 2.721 2.630 2.696 8,702,000 -0.03(-1.11%)
Aug 10, 2012 2.701 2.756 2.675 2.726 13,032,730 -0.09(-3.23%)
Aug 09, 2012 2.837 2.852 2.746 2.817 9,242,472 +0.02(+0.72%)
Aug 08, 2012 2.766 2.858 2.751 2.797 9,401,407 +0.02(+0.55%)
Aug 07, 2012 2.898 2.903 2.761 2.782 12,523,749 -0.02(-0.72%)
Aug 06, 2012 2.686 2.827 2.638 2.802 16,808,374 +0.22(+8.63%)
Aug 03, 2012 2.514 2.589 2.503 2.579 10,364,578 +0.17(+7.14%)
Aug 02, 2012 2.468 2.524 2.402 2.407 8,934,103 -0.10(-4.03%)
Aug 01, 2012 2.579 2.610 2.498 2.509 9,337,483 -0.11(-4.25%)
Jul 31, 2012 2.519 2.630 2.514 2.620 18,235,350 +0.11(+4.23%)
Jul 30, 2012 2.498 2.529 2.397 2.514 12,170,695 +0.05(+2.05%)
Jul 27, 2012 2.367 2.529 2.337 2.463 16,309,946 +0.16(+6.80%)
Jul 26, 2012 2.342 2.347 2.240 2.306 10,291,669 +0.01(+0.22%)
Jul 25, 2012 2.423 2.423 2.291 2.301 14,041,615 -0.10(-4.01%)
Jul 24, 2012 2.438 2.468 2.362 2.397 11,705,623 -0.02(-0.63%)
Jul 23, 2012 2.415 2.428 2.362 2.412 9,568,421 -0.10(-3.83%)
Jul 20, 2012 2.549 2.579 2.488 2.509 11,925,807 -0.11(-4.25%)
Jul 19, 2012 2.630 2.655 2.600 2.620 13,365,453 +0.02(+0.78%)
Jul 18, 2012 2.589 2.640 2.574 2.600 10,477,147 +0.01(+0.39%)
Jul 17, 2012 2.635 2.655 2.564 2.589 11,846,937 -0.02(-0.78%)
Jul 16, 2012 2.665 2.675 2.605 2.610 9,608,644 -0.08(-2.83%)
Jul 13, 2012 2.691 2.726 2.625 2.686 15,065,373 +0.05(+1.72%)
Jul 12, 2012 2.600 2.670 2.554 2.640 11,662,394 -0.03(-1.14%)
Jul 11, 2012 2.701 2.751 2.625 2.670 10,654,300 -0.05(-1.86%)
Jul 10, 2012 2.913 2.913 2.711 2.721 12,890,764 -0.10(-3.41%)
Jul 09, 2012 2.989 3.024 2.802 2.817 12,352,902 -0.13(-4.46%)
Jul 06, 2012 3.004 3.004 2.923 2.949 8,488,606 -0.13(-4.11%)
Jul 05, 2012 3.141 3.151 3.040 3.075 12,483,886 -0.01(-0.33%)
Jul 03, 2012 2.989 3.090 2.964 3.085 7,962,014 +0.14(+4.63%)
Jul 02, 2012 2.883 2.954 2.873 2.949 9,440,487 +0.08(+2.82%)
Jun 29, 2012 2.787 2.878 2.741 2.868 15,241,674 +0.22(+8.21%)
Jun 28, 2012 2.650 2.686 2.605 2.650 8,814,581 -0.06(-2.06%)
Jun 27, 2012 2.736 2.759 2.668 2.706 9,292,119 -0.04(-1.29%)
Jun 26, 2012 2.711 2.782 2.665 2.741 7,611,182 +0.01(+0.37%)
Jun 25, 2012 2.792 2.807 2.701 2.731 9,155,402 -0.12(-4.26%)
Jun 22, 2012 2.943 2.949 2.847 2.852 12,570,956 -0.08(-2.59%)
Jun 21, 2012 3.060 3.065 2.928 2.928 10,446,373 -0.15(-4.93%)
Jun 20, 2012 3.045 3.110 3.024 3.080 10,819,604 +0.03(+0.99%)
Jun 19, 2012 2.923 3.070 2.913 3.050 14,873,902 +0.04(+1.17%)
Jun 18, 2012 3.045 3.060 2.974 3.014 14,409,525 -0.10(-3.25%)
Jun 15, 2012 3.105 3.136 3.070 3.115 7,926,467 +0.02(+0.49%)
Jun 14, 2012 3.065 3.120 3.035 3.100 5,672,246 +0.04(+1.32%)
Jun 13, 2012 3.035 3.100 3.029 3.060 9,773,277 -0.01(-0.33%)
Jun 12, 2012 3.075 3.095 3.035 3.070 7,932,186 +0.03(+0.83%)
Jun 11, 2012 3.217 3.217 3.040 3.045 7,884,342 -0.07(-2.27%)
Jun 08, 2012 3.146 3.156 3.085 3.115 11,276,618 -0.11(-3.45%)
Jun 07, 2012 3.257 3.323 3.217 3.227 11,302,443 +0.05(+1.59%)
Jun 06, 2012 3.171 3.201 3.093 3.176 16,449,098 +0.01(+0.32%)
Jun 05, 2012 3.186 3.237 3.136 3.166 8,912,334 +0.00(+0.00%)
Jun 04, 2012 3.171 3.206 3.131 3.166 10,960,890 +0.02(+0.64%)
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.