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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 3.017 3.054 2.992 3.050 3,002,767 +0.08(+2.79%)
Jan 30, 2023 2.992 3.017 2.959 2.967 3,327,718 +0.01(+0.28%)
Jan 27, 2023 3.017 3.034 2.951 2.959 3,262,980 -0.09(-2.99%)
Jan 26, 2023 2.943 3.050 2.922 3.050 4,318,462 +0.14(+4.84%)
Jan 25, 2023 2.843 2.924 2.835 2.909 4,801,603 +0.03(+1.15%)
Jan 24, 2023 2.860 2.876 2.818 2.876 3,077,553 -0.01(-0.29%)
Jan 23, 2023 2.876 2.934 2.864 2.885 3,889,620 +0.03(+1.16%)
Jan 20, 2023 2.851 2.876 2.835 2.851 2,672,360 +0.07(+2.69%)
Jan 19, 2023 2.793 2.814 2.723 2.777 1,799,340 +0.00(+0.00%)
Jan 18, 2023 2.827 2.860 2.777 2.777 3,689,892 +0.03(+1.21%)
Jan 17, 2023 2.760 2.777 2.694 2.744 2,424,592 -0.02(-0.90%)
Jan 13, 2023 2.760 2.785 2.735 2.769 2,338,952 -0.01(-0.30%)
Jan 12, 2023 2.702 2.793 2.702 2.777 3,666,002 +0.04(+1.52%)
Jan 11, 2023 2.744 2.760 2.702 2.735 4,819,692 +0.00(+0.00%)
Jan 10, 2023 2.636 2.760 2.623 2.735 4,570,714 +0.16(+6.11%)
Jan 09, 2023 2.545 2.607 2.512 2.578 3,872,697 -0.01(-0.32%)
Jan 06, 2023 2.619 2.628 2.553 2.586 5,691,049 +0.13(+5.41%)
Jan 05, 2023 2.279 2.462 2.259 2.454 4,947,569 +0.20(+9.09%)
Jan 04, 2023 2.169 2.249 2.149 2.249 3,016,147 +0.10(+4.83%)
Jan 03, 2023 2.209 2.249 2.137 2.145 2,490,265 -0.06(-2.54%)
Dec 30, 2022 2.233 2.265 2.169 2.201 1,954,129 -0.02(-1.07%)
Dec 29, 2022 2.249 2.273 2.209 2.225 2,212,078 -0.02(-0.71%)
Dec 28, 2022 2.297 2.301 2.225 2.241 2,621,171 +0.03(+1.44%)
Dec 27, 2022 2.161 2.229 2.161 2.209 2,811,426 +0.02(+0.73%)
Dec 23, 2022 2.185 2.205 2.137 2.193 2,654,922 -0.02(-1.08%)
Dec 22, 2022 2.201 2.217 2.153 2.217 2,836,468 -0.01(-0.36%)
Dec 21, 2022 2.201 2.225 2.185 2.225 3,473,847 +0.03(+1.45%)
Dec 20, 2022 2.153 2.249 2.153 2.193 5,009,289 +0.13(+6.18%)
Dec 19, 2022 2.082 2.098 2.026 2.066 4,379,372 -0.02(-1.15%)
Dec 16, 2022 2.122 2.161 2.082 2.090 8,516,245 -0.03(-1.50%)
Dec 15, 2022 2.217 2.257 2.110 2.122 8,144,571 -0.06(-2.56%)
Dec 14, 2022 2.114 2.201 2.074 2.177 8,486,651 +0.06(+2.63%)
Dec 13, 2022 2.233 2.249 2.114 2.122 4,104,218 -0.07(-3.27%)
Dec 12, 2022 2.177 2.193 2.115 2.193 5,085,638 -0.07(-3.17%)
Dec 09, 2022 2.249 2.333 2.241 2.265 5,716,848 +0.07(+3.27%)
Dec 08, 2022 2.257 2.289 2.177 2.193 2,626,527 -0.03(-1.43%)
Dec 07, 2022 2.257 2.261 2.202 2.225 2,418,483 -0.05(-2.11%)
Dec 06, 2022 2.257 2.301 2.221 2.273 2,332,894 +0.06(+2.52%)
Dec 05, 2022 2.297 2.297 2.217 2.217 2,937,433 -0.06(-2.46%)
Dec 02, 2022 2.233 2.305 2.229 2.273 5,239,452 +0.02(+1.06%)
Dec 01, 2022 2.233 2.273 2.205 2.249 3,485,409 -0.01(-0.51%)
Nov 30, 2022 2.202 2.261 2.179 2.261 6,652,180 +0.08(+3.73%)
Nov 29, 2022 2.106 2.209 2.106 2.179 9,217,188 +0.17(+8.46%)
Nov 28, 2022 2.010 2.054 1.980 2.010 6,506,978 -0.09(-4.22%)
Nov 25, 2022 2.120 2.135 2.069 2.098 3,504,986 +0.07(+3.27%)
Nov 23, 2022 1.973 2.039 1.965 2.032 3,692,856 +0.01(+0.37%)
Nov 22, 2022 2.024 2.076 2.002 2.024 4,226,277 +0.04(+1.86%)
Nov 21, 2022 1.936 1.987 1.877 1.987 3,908,791 +0.01(+0.37%)
Nov 18, 2022 2.039 2.039 1.965 1.980 4,499,887 -0.04(-1.83%)
Nov 17, 2022 1.987 2.032 1.928 2.017 5,539,094 -0.05(-2.50%)
Nov 16, 2022 2.091 2.128 2.013 2.069 6,601,823 -0.06(-2.78%)
Nov 15, 2022 2.179 2.202 2.128 2.128 3,692,159 +0.00(+0.00%)
Nov 14, 2022 2.098 2.154 2.069 2.128 9,476,230 -0.04(-1.71%)
Nov 11, 2022 1.973 2.176 1.973 2.165 13,636,030 +0.32(+17.20%)
Nov 10, 2022 1.891 1.921 1.810 1.847 8,007,921 -0.10(-5.30%)
Nov 09, 2022 1.950 2.039 1.921 1.950 5,415,280 -0.02(-1.12%)
Nov 08, 2022 1.921 2.010 1.877 1.973 7,179,736 +0.06(+3.09%)
Nov 07, 2022 2.002 2.010 1.899 1.914 5,057,243 -0.12(-5.82%)
Nov 04, 2022 2.017 2.098 1.987 2.032 9,889,017 +0.16(+8.27%)
Nov 03, 2022 1.795 1.906 1.792 1.877 5,025,642 +0.10(+5.39%)
Nov 02, 2022 1.884 1.781 1.781 7,125,108 -0.10(-5.12%)
Nov 01, 2022 1.795 1.928 1.758 1.877 8,588,260 +0.10(+5.39%)
Oct 31, 2022 1.714 1.817 1.710 1.781 5,277,432 +0.04(+2.55%)
Oct 28, 2022 1.758 1.766 1.662 1.736 7,785,657 -0.11(-6.00%)
Oct 27, 2022 1.825 1.884 1.803 1.847 4,842,255 +0.01(+0.81%)
Oct 26, 2022 1.788 1.899 1.788 1.832 6,549,998 -0.01(-0.40%)
Oct 25, 2022 1.832 1.914 1.821 1.840 7,252,113 -0.02(-1.19%)
Oct 24, 2022 1.950 1.962 1.832 1.862 7,124,606 -0.15(-7.35%)
Oct 21, 2022 1.899 2.024 1.873 2.010 4,848,509 +0.10(+5.02%)
Oct 20, 2022 1.832 1.991 1.832 1.914 6,845,940 +0.09(+4.86%)
Oct 19, 2022 1.847 1.854 1.795 1.825 3,381,943 -0.04(-1.98%)
Oct 18, 2022 1.862 1.899 1.817 1.862 4,497,500 +0.05(+2.86%)
Oct 17, 2022 1.810 1.847 1.795 1.810 5,129,961 +0.01(+0.41%)
Oct 14, 2022 1.928 1.928 1.795 1.803 5,295,773 -0.16(-7.92%)
Oct 13, 2022 1.884 1.995 1.862 1.958 5,818,712 +0.02(+1.15%)
Oct 12, 2022 1.928 1.943 1.877 1.936 3,558,692 -0.01(-0.76%)
Oct 11, 2022 1.973 1.987 1.921 1.950 4,808,114 -0.06(-2.94%)
Oct 10, 2022 2.069 2.069 2.002 2.010 4,677,456 -0.02(-1.09%)
Oct 07, 2022 2.039 2.098 2.024 2.032 6,415,976 -0.01(-0.72%)
Oct 06, 2022 2.047 2.083 2.017 2.047 4,309,773 -0.01(-0.36%)
Oct 05, 2022 2.032 2.072 1.973 2.054 6,087,409 +0.04(+2.21%)
Oct 04, 2022 1.973 2.013 1.950 2.010 6,625,185 +0.09(+4.62%)
Oct 03, 2022 1.840 1.928 1.825 1.921 4,954,575 +0.16(+9.24%)
Sep 30, 2022 1.655 1.784 1.646 1.758 6,764,178 +0.09(+5.31%)
Sep 29, 2022 1.670 1.677 1.625 1.670 5,441,058 -0.04(-2.16%)
Sep 28, 2022 1.677 1.720 1.670 1.707 5,465,079 +0.03(+1.76%)
Sep 27, 2022 1.729 1.758 1.662 1.677 7,262,387 -0.02(-1.30%)
Sep 26, 2022 1.781 1.817 1.685 1.699 9,496,609 -0.14(-7.63%)
Sep 23, 2022 1.832 1.840 1.781 1.840 8,542,163 -0.07(-3.86%)
Sep 22, 2022 1.869 1.921 1.847 1.914 7,027,128 +0.10(+5.71%)
Sep 21, 2022 1.869 1.877 1.803 1.810 7,106,544 -0.10(-5.04%)
Sep 20, 2022 1.899 1.914 1.869 1.906 3,773,366 -0.04(-1.90%)
Sep 19, 2022 1.840 1.995 1.832 1.943 9,748,266 +0.10(+5.62%)
Sep 16, 2022 1.832 1.869 1.795 1.840 7,214,353 -0.01(-0.80%)
Sep 15, 2022 1.884 1.914 1.847 1.854 6,563,217 -0.04(-1.95%)
Sep 14, 2022 1.965 1.970 1.866 1.891 4,977,362 -0.07(-3.40%)
Sep 13, 2022 2.024 2.065 1.954 1.958 4,360,168 -0.12(-5.69%)
Sep 12, 2022 2.113 2.120 2.065 2.076 4,002,836 +0.01(+0.36%)
Sep 09, 2022 1.943 2.076 1.943 2.069 7,335,393 +0.18(+9.80%)
Sep 08, 2022 1.914 1.936 1.847 1.884 7,934,449 -0.07(-3.77%)
Sep 07, 2022 1.877 1.958 1.821 1.958 3,900,944 +0.07(+3.52%)
Sep 06, 2022 1.950 1.962 1.884 1.891 5,668,991 -0.05(-2.66%)
Sep 02, 2022 1.973 2.010 1.921 1.943 4,777,221 -0.01(-0.38%)
Sep 01, 2022 1.965 1.969 1.884 1.950 6,461,082 -0.04(-2.22%)
Aug 31, 2022 2.054 2.054 1.987 1.995 4,268,854 -0.06(-2.88%)
Aug 30, 2022 2.165 2.165 2.054 2.054 4,369,632 -0.11(-5.12%)
Aug 29, 2022 2.179 2.228 2.165 2.165 3,461,741 -0.04(-2.01%)
Aug 26, 2022 2.312 2.335 2.194 2.209 6,370,772 -0.14(-5.98%)
Aug 25, 2022 2.349 2.379 2.309 2.349 4,976,071 +0.00(+0.00%)
Aug 24, 2022 2.349 2.416 2.309 2.349 7,963,532 -0.04(-1.85%)
Aug 23, 2022 2.202 2.394 2.202 2.394 6,385,676 +0.24(+10.96%)
Aug 22, 2022 2.172 2.172 2.120 2.157 5,422,490 -0.08(-3.63%)
Aug 19, 2022 2.239 2.246 2.194 2.239 4,321,824 -0.05(-2.26%)
Aug 18, 2022 2.335 2.357 2.276 2.290 4,511,290 -0.08(-3.43%)
Aug 17, 2022 2.246 2.379 2.239 2.372 7,605,587 +0.02(+0.94%)
Aug 16, 2022 2.335 2.379 2.276 2.349 5,780,788 +0.02(+0.95%)
Aug 15, 2022 2.357 2.364 2.290 2.327 7,282,232 -0.09(-3.67%)
Aug 12, 2022 2.401 2.445 2.368 2.416 6,333,621 +0.07(+2.83%)
Aug 11, 2022 2.342 2.442 2.342 2.349 7,150,879 +0.02(+0.95%)
Aug 10, 2022 2.305 2.342 2.253 2.327 8,765,666 +0.08(+3.62%)
Aug 09, 2022 2.224 2.250 2.179 2.246 6,714,700 +0.01(+0.33%)
Aug 08, 2022 2.216 2.257 2.202 2.239 6,750,820 +0.04(+2.02%)
Aug 05, 2022 2.106 2.250 2.091 2.194 5,113,084 +0.07(+3.12%)
Aug 04, 2022 2.024 2.161 2.010 2.128 6,779,435 +0.08(+3.97%)
Aug 03, 2022 2.061 2.061 1.995 2.047 4,153,601 -0.01(-0.36%)
Aug 02, 2022 2.032 2.076 1.991 2.054 5,350,742 -0.01(-0.36%)
Aug 01, 2022 2.061 2.109 2.032 2.061 6,693,120 -0.07(-3.46%)
Jul 29, 2022 2.128 2.143 2.095 2.135 5,939,327 -0.01(-0.34%)
Jul 28, 2022 2.165 2.194 2.092 2.143 6,091,280 +0.04(+1.75%)
Jul 27, 2022 2.024 2.106 1.995 2.106 9,029,025 +0.10(+4.78%)
Jul 26, 2022 2.002 2.010 1.939 2.010 8,352,910 +0.01(+0.37%)
Jul 25, 2022 1.995 2.024 1.965 2.002 4,810,050 +0.07(+3.83%)
Jul 22, 2022 2.047 2.054 1.921 1.928 4,339,427 -0.03(-1.51%)
Jul 21, 2022 1.943 1.958 1.899 1.958 4,546,659 -0.01(-0.38%)
Jul 20, 2022 1.936 1.973 1.906 1.965 4,271,607 +0.00(+0.00%)
Jul 19, 2022 1.928 1.995 1.906 1.965 7,394,315 +0.04(+2.31%)
Jul 18, 2022 1.950 1.995 1.899 1.921 9,176,518 +0.00(+0.00%)
Jul 15, 2022 1.825 1.921 1.788 1.921 10,415,602 +0.11(+6.12%)
Jul 14, 2022 1.877 1.884 1.810 1.810 10,696,196 -0.16(-8.24%)
Jul 13, 2022 1.906 2.002 1.891 1.973 8,004,278 +0.05(+2.69%)
Jul 12, 2022 1.899 1.950 1.888 1.921 6,873,560 -0.03(-1.52%)
Jul 11, 2022 1.987 2.021 1.950 1.950 8,365,427 -0.15(-7.04%)
Jul 08, 2022 2.150 2.150 2.065 2.098 8,543,689 -0.04(-1.73%)
Jul 07, 2022 2.098 2.165 2.069 2.135 11,264,512 +0.16(+7.84%)
Jul 06, 2022 2.017 2.035 1.921 1.980 11,323,455 -0.03(-1.47%)
Jul 05, 2022 1.973 2.010 1.936 2.010 14,436,731 -0.07(-3.20%)
Jul 01, 2022 2.120 2.165 2.011 2.076 14,894,704 -0.09(-4.10%)
Jun 30, 2022 2.209 2.230 2.143 2.165 11,145,481 -0.15(-6.39%)
Jun 29, 2022 2.379 2.397 2.287 2.312 11,601,446 -0.05(-2.19%)
Jun 28, 2022 2.409 2.438 2.331 2.364 9,309,409 -0.01(-0.31%)
Jun 27, 2022 2.364 2.438 2.342 2.372 11,965,572 +0.07(+2.88%)
Jun 24, 2022 2.246 2.305 2.181 2.305 16,849,482 +0.11(+5.05%)
Jun 23, 2022 2.290 2.290 2.146 2.194 16,728,826 -0.05(-2.30%)
Jun 22, 2022 2.202 2.305 2.183 2.246 18,805,830 -0.12(-5.00%)
Jun 21, 2022 2.416 2.431 2.349 2.364 8,650,561 -0.01(-0.62%)
Jun 17, 2022 2.423 2.430 2.320 2.379 13,720,946 -0.12(-4.73%)
Jun 16, 2022 2.534 2.545 2.438 2.497 6,922,506 -0.13(-5.06%)
Jun 15, 2022 2.593 2.660 2.530 2.630 12,782,233 +0.05(+2.01%)
Jun 14, 2022 2.593 2.619 2.534 2.578 6,175,211 -0.06(-2.24%)
Jun 13, 2022 2.734 2.748 2.578 2.638 8,590,703 -0.23(-7.99%)
Jun 10, 2022 2.793 2.904 2.763 2.867 14,452,656 -0.05(-1.77%)
Jun 09, 2022 3.088 3.088 2.918 2.918 9,893,106 -0.24(-7.71%)
Jun 08, 2022 3.325 3.332 3.140 3.162 10,029,235 -0.16(-4.89%)
Jun 07, 2022 3.310 3.358 3.273 3.325 6,645,212 -0.04(-1.10%)
Jun 06, 2022 3.465 3.465 3.339 3.362 6,268,371 -0.11(-3.19%)
Jun 03, 2022 3.465 3.499 3.423 3.472 9,364,504 -0.02(-0.63%)
Jun 02, 2022 3.487 3.565 3.447 3.495 8,130,980 +0.13(+3.73%)
Jun 01, 2022 3.354 3.418 3.339 3.369 8,036,998 +0.03(+0.88%)
May 31, 2022 3.435 3.465 3.314 3.339 8,371,261 -0.09(-2.59%)
May 27, 2022 3.399 3.480 3.351 3.428 9,684,205 +0.09(+2.65%)
May 26, 2022 3.206 3.354 3.195 3.339 13,549,231 +0.15(+4.63%)
May 25, 2022 3.125 3.206 3.096 3.192 10,059,627 +0.02(+0.70%)
May 24, 2022 3.110 3.181 3.059 3.170 11,155,345 +0.02(+0.70%)
May 23, 2022 3.073 3.170 3.048 3.147 11,536,839 +0.16(+5.19%)
May 20, 2022 2.918 2.992 2.870 2.992 15,576,002 +0.18(+6.58%)
May 19, 2022 2.697 2.859 2.689 2.807 15,322,608 +0.22(+8.57%)
May 18, 2022 2.697 2.719 2.578 2.586 9,236,261 -0.18(-6.67%)
May 17, 2022 2.778 2.822 2.726 2.771 10,140,604 +0.12(+4.46%)
May 16, 2022 2.630 2.697 2.623 2.652 10,857,077 +0.04(+1.70%)
May 13, 2022 2.482 2.638 2.482 2.608 14,609,525 +0.17(+6.97%)
May 12, 2022 2.475 2.494 2.383 2.438 26,404,894 -0.16(-5.98%)
May 11, 2022 2.645 2.741 2.586 2.593 15,520,172 +0.13(+5.43%)
May 10, 2022 2.562 2.564 2.398 2.460 11,915,515 -0.12(-4.76%)
May 09, 2022 2.665 2.671 2.576 2.583 10,311,034 -0.18(-6.44%)
May 06, 2022 2.733 2.822 2.671 2.760 6,690,963 -0.04(-1.46%)
May 05, 2022 2.876 2.890 2.692 2.801 8,042,039 -0.23(-7.66%)
May 04, 2022 2.863 3.040 2.832 3.034 7,148,188 +0.10(+3.50%)
May 03, 2022 2.794 2.938 2.784 2.931 10,683,501 +0.20(+7.25%)
May 02, 2022 2.753 2.767 2.624 2.733 13,188,946 -0.14(-4.99%)
Apr 29, 2022 3.068 3.095 2.863 2.876 11,358,750 -0.05(-1.86%)
Apr 28, 2022 2.815 2.952 2.781 2.931 10,941,762 +0.08(+2.88%)
Apr 27, 2022 2.842 2.911 2.808 2.849 15,016,076 +0.13(+4.77%)
Apr 26, 2022 2.897 2.904 2.719 2.719 13,696,378 -0.25(-8.29%)
Apr 25, 2022 2.993 3.013 2.835 2.965 19,471,238 -0.13(-4.19%)
Apr 22, 2022 3.327 3.331 3.061 3.095 18,121,608 -0.15(-4.63%)
Apr 21, 2022 3.532 3.553 3.180 3.245 14,882,968 -0.26(-7.41%)
Apr 20, 2022 3.560 3.570 3.433 3.505 12,670,505 -0.10(-2.84%)
Apr 19, 2022 3.539 3.628 3.505 3.607 7,910,560 +0.02(+0.57%)
Apr 18, 2022 3.621 3.642 3.566 3.587 8,572,399 -0.06(-1.69%)
Apr 14, 2022 3.758 3.765 3.642 3.648 6,893,961 -0.18(-4.81%)
Apr 13, 2022 3.744 3.874 3.744 3.833 8,269,661 +0.09(+2.37%)
Apr 12, 2022 3.806 3.843 3.724 3.744 7,932,985 +0.05(+1.48%)
Apr 11, 2022 3.683 3.768 3.648 3.689 6,942,912 -0.01(-0.37%)
Apr 08, 2022 3.621 3.724 3.570 3.703 6,644,284 +0.10(+2.85%)
Apr 07, 2022 3.580 3.624 3.498 3.601 6,860,954 +0.01(+0.38%)
Apr 06, 2022 3.669 3.696 3.539 3.587 8,703,785 -0.14(-3.85%)
Apr 05, 2022 3.860 3.915 3.730 3.730 10,055,707 -0.17(-4.38%)
Apr 04, 2022 3.901 3.968 3.840 3.901 8,632,153 +0.09(+2.33%)
Apr 01, 2022 3.765 3.843 3.717 3.812 7,048,270 +0.11(+2.95%)
Mar 31, 2022 3.833 3.905 3.689 3.703 9,257,044 -0.10(-2.52%)
Mar 30, 2022 3.744 3.829 3.720 3.799 10,942,887 +0.08(+2.21%)
Mar 29, 2022 3.710 3.785 3.642 3.717 7,993,013 -0.01(-0.37%)
Mar 28, 2022 3.765 3.778 3.689 3.730 8,353,927 -0.08(-2.15%)
Mar 25, 2022 3.785 3.867 3.717 3.812 13,679,403 +0.06(+1.64%)
Mar 24, 2022 3.662 3.778 3.624 3.751 10,616,740 +0.08(+2.04%)
Mar 23, 2022 3.607 3.778 3.607 3.676 9,248,904 +0.10(+2.87%)
Mar 22, 2022 3.655 3.655 3.519 3.573 7,970,387 -0.03(-0.76%)
Mar 21, 2022 3.601 3.665 3.566 3.601 8,927,507 +0.09(+2.53%)
Mar 18, 2022 3.437 3.539 3.409 3.512 11,028,138 +0.05(+1.58%)
Mar 17, 2022 3.266 3.471 3.239 3.457 9,552,241 +0.28(+8.82%)
Mar 16, 2022 3.184 3.249 3.078 3.177 8,942,935 +0.11(+3.56%)
Mar 15, 2022 3.163 3.174 3.054 3.068 10,102,544 -0.16(-4.87%)
Mar 14, 2022 3.450 3.452 3.187 3.225 12,316,578 -0.23(-6.53%)
Mar 11, 2022 3.689 3.700 3.443 3.450 9,756,944 -0.27(-7.34%)
Mar 10, 2022 3.635 3.737 3.519 3.724 11,233,912 -0.06(-1.62%)
Mar 09, 2022 3.689 3.788 3.645 3.785 8,428,690 +0.10(+2.59%)
Mar 08, 2022 3.840 3.853 3.665 3.689 17,603,378 -0.14(-3.57%)
Mar 07, 2022 4.058 4.075 3.812 3.826 14,232,943 -0.05(-1.41%)
Mar 04, 2022 3.765 3.888 3.734 3.881 11,205,156 +0.05(+1.25%)
Mar 03, 2022 3.730 3.850 3.696 3.833 13,288,691 +0.21(+5.85%)
Mar 02, 2022 3.402 3.635 3.398 3.621 12,842,280 +0.25(+7.29%)
Mar 01, 2022 3.320 3.481 3.320 3.375 5,537,717 +0.06(+1.86%)
Feb 28, 2022 3.225 3.317 3.208 3.314 4,274,144 +0.04(+1.25%)
Feb 25, 2022 3.136 3.286 3.160 3.273 7,169,266 +0.17(+5.51%)
Feb 24, 2022 3.034 3.109 2.968 3.102 12,405,422 -0.10(-3.20%)
Feb 23, 2022 3.279 3.293 3.184 3.204 8,650,008 -0.12(-3.50%)
Feb 22, 2022 3.273 3.344 3.252 3.320 9,248,001 +0.08(+2.53%)
Feb 18, 2022 3.238 0 -0.03(-1.04%)
Feb 17, 2022 3.437 3.440 3.252 3.273 6,422,394 -0.25(-7.17%)
Feb 16, 2022 3.498 3.546 3.484 3.525 4,521,835 +0.05(+1.57%)
Feb 15, 2022 3.471 3.491 3.402 3.471 6,720,307 -0.14(-3.97%)
Feb 14, 2022 3.635 3.642 3.532 3.614 6,989,989 +0.01(+0.38%)
Feb 11, 2022 3.635 3.703 3.573 3.601 6,432,823 -0.03(-0.94%)
Feb 10, 2022 3.744 3.833 3.614 3.635 10,862,067 -0.03(-0.75%)
Feb 09, 2022 3.580 3.676 3.546 3.662 3,916,639 +0.06(+1.71%)
Feb 08, 2022 3.512 3.601 3.498 3.601 4,064,033 +0.05(+1.54%)
Feb 07, 2022 3.478 3.570 3.454 3.546 5,703,633 +0.16(+4.64%)
Feb 04, 2022 3.348 3.399 3.315 3.389 3,592,841 +0.00(+0.00%)
Feb 03, 2022 3.430 3.382 3.389 4,391,348 -0.07(-1.98%)
Feb 02, 2022 3.464 3.484 3.396 3.457 3,695,076 +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.