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

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 2.421 2.492 2.409 2.490 11,668,157 +0.09(+3.74%)
Apr 27, 2006 2.390 2.429 2.359 2.400 19,311,640 -0.06(-2.25%)
Apr 26, 2006 2.423 2.466 2.418 2.455 22,465,196 +0.05(+1.91%)
Apr 25, 2006 2.454 2.472 2.399 2.409 18,118,098 -0.05(-2.10%)
Apr 24, 2006 2.496 2.496 2.423 2.461 16,220,308 -0.04(-1.42%)
Apr 21, 2006 2.457 2.565 2.457 2.496 12,908,367 +0.01(+0.28%)
Apr 20, 2006 2.532 2.533 2.442 2.489 13,623,927 -0.04(-1.68%)
Apr 19, 2006 2.510 2.546 2.485 2.532 13,366,552 +0.03(+1.10%)
Apr 18, 2006 2.433 2.514 2.425 2.504 9,801,478 +0.09(+3.84%)
Apr 17, 2006 2.375 2.416 2.362 2.411 10,169,157 +0.02(+0.80%)
Apr 13, 2006 2.404 2.425 2.354 2.392 11,130,780 -0.01(-0.50%)
Apr 12, 2006 2.274 2.423 2.256 2.404 15,257,271 +0.15(+6.75%)
Apr 11, 2006 2.276 2.302 2.228 2.252 8,729,552 +0.01(+0.57%)
Apr 10, 2006 2.246 2.273 2.217 2.240 8,013,991 -0.03(-1.34%)
Apr 07, 2006 2.353 2.354 2.241 2.270 12,897,054 -0.09(-3.63%)
Apr 06, 2006 2.307 2.361 2.256 2.355 16,183,540 +0.04(+1.90%)
Apr 05, 2006 2.323 2.332 2.281 2.312 7,292,774 +0.00(+0.18%)
Apr 04, 2006 2.353 2.365 2.293 2.307 14,994,239 -0.00(-0.21%)
Apr 03, 2006 2.242 2.330 2.233 2.312 14,789,187 +0.09(+4.07%)
Mar 31, 2006 2.234 2.240 2.200 2.222 9,599,254 +0.01(+0.64%)
Mar 30, 2006 2.199 2.247 2.170 2.208 20,447,204 +0.07(+3.07%)
Mar 29, 2006 2.118 2.158 2.090 2.142 20,000,332 +0.07(+3.63%)
Mar 28, 2006 2.078 2.174 2.047 2.067 22,226,206 -0.06(-2.73%)
Mar 27, 2006 2.065 2.167 2.060 2.125 23,551,264 +0.08(+3.80%)
Mar 24, 2006 2.014 2.051 2.006 2.047 7,364,896 +0.05(+2.30%)
Mar 23, 2006 2.083 2.093 1.976 2.001 12,372,404 -0.06(-2.88%)
Mar 22, 2006 2.041 2.087 2.029 2.061 10,620,271 +0.02(+0.80%)
Mar 21, 2006 2.145 2.146 2.041 2.044 13,495,239 -0.12(-5.55%)
Mar 20, 2006 2.183 2.210 2.145 2.165 10,265,319 -0.02(-0.84%)
Mar 17, 2006 2.190 2.191 2.131 2.183 8,415,610 +0.03(+1.48%)
Mar 16, 2006 2.216 2.242 2.140 2.151 12,826,346 -0.01(-0.52%)
Mar 15, 2006 2.117 2.178 2.095 2.162 12,253,615 +0.07(+3.10%)
Mar 14, 2006 2.043 2.113 2.020 2.097 5,905,493 +0.05(+2.45%)
Mar 13, 2006 2.116 2.118 2.022 2.047 8,103,083 -0.06(-2.62%)
Mar 10, 2006 2.041 2.125 2.008 2.102 12,563,314 +0.10(+5.02%)
Mar 09, 2006 2.086 2.117 1.981 2.002 19,566,188 -0.05(-2.24%)
Mar 08, 2006 1.998 2.079 1.950 2.048 22,624,996 +0.03(+1.26%)
Mar 07, 2006 2.086 2.110 1.991 2.022 17,512,842 -0.13(-6.17%)
Mar 06, 2006 2.213 2.254 2.112 2.155 10,208,753 -0.08(-3.39%)
Mar 03, 2006 2.139 2.252 2.139 2.231 10,221,481 +0.06(+2.67%)
Mar 02, 2006 2.162 2.201 2.128 2.173 7,841,465 +0.01(+0.59%)
Mar 01, 2006 2.102 2.160 2.102 2.160 10,757,444 +0.08(+3.66%)
Feb 28, 2006 2.102 2.121 2.051 2.084 7,079,238 -0.02(-0.84%)
Feb 27, 2006 2.128 2.128 2.088 2.102 4,662,454 -0.03(-1.26%)
Feb 24, 2006 2.166 2.170 2.114 2.128 9,743,498 -0.05(-2.27%)
Feb 23, 2006 2.104 2.194 2.093 2.178 8,552,783 +0.04(+1.68%)
Feb 22, 2006 2.174 2.203 2.128 2.142 13,790,797 -0.01(-0.59%)
Feb 21, 2006 2.217 2.259 2.140 2.155 15,275,655 +0.00(+0.23%)
Feb 17, 2006 2.159 2.195 2.145 2.150 10,449,159 -0.01(-0.36%)
Feb 16, 2006 2.061 2.165 2.057 2.157 23,209,040 +0.14(+6.68%)
Feb 15, 2006 1.969 2.049 1.952 2.022 19,728,816 +0.07(+3.36%)
Feb 14, 2006 1.867 1.962 1.856 1.957 39,498,640 +0.07(+3.94%)
Feb 13, 2006 1.921 1.927 1.872 1.882 14,350,800 -0.08(-3.90%)
Feb 10, 2006 1.952 1.969 1.886 1.959 16,419,703 +0.06(+3.13%)
Feb 09, 2006 1.915 1.955 1.866 1.899 11,533,812 -0.01(-0.33%)
Feb 08, 2006 1.849 1.909 1.800 1.906 13,663,523 +0.06(+3.34%)
Feb 07, 2006 1.897 1.915 1.836 1.844 20,939,328 -0.12(-6.02%)
Feb 06, 2006 2.013 2.015 1.936 1.962 19,368,206 -0.13(-6.00%)
Feb 03, 2006 1.959 2.130 1.948 2.087 22,271,458 +0.05(+2.68%)
Feb 02, 2006 2.119 2.120 2.019 2.033 16,537,077 -0.07(-3.56%)
Feb 01, 2006 2.095 2.121 2.084 2.108 19,392,248 +0.06(+2.79%)
Jan 31, 2006 1.979 2.121 1.969 2.051 22,370,448 +0.05(+2.55%)
Jan 30, 2006 1.991 2.027 1.983 2.000 19,785,382 +0.08(+4.35%)
Jan 27, 2006 1.962 2.002 1.906 1.916 37,077,616 +0.10(+5.37%)
Jan 26, 2006 1.807 1.833 1.807 1.819 20,165,788 +0.05(+2.76%)
Jan 25, 2006 1.800 1.816 1.768 1.770 7,639,241 -0.00(-0.28%)
Jan 24, 2006 1.747 1.798 1.747 1.775 20,222,354 +0.06(+3.63%)
Jan 23, 2006 1.665 1.742 1.665 1.713 20,397,708 +0.00(+0.12%)
Jan 20, 2006 1.732 1.735 1.691 1.711 15,243,130 +0.01(+0.62%)
Jan 19, 2006 1.641 1.710 1.636 1.700 15,828,588 +0.07(+4.39%)
Jan 18, 2006 1.573 1.634 1.557 1.629 15,921,922 -0.04(-2.50%)
Jan 17, 2006 1.674 1.684 1.650 1.670 9,104,302 +0.02(+0.94%)
Jan 13, 2006 1.683 1.704 1.648 1.655 8,493,389 -0.02(-1.27%)
Jan 12, 2006 1.732 1.739 1.671 1.676 16,644,553 -0.03(-1.86%)
Jan 11, 2006 1.636 1.722 1.636 1.708 20,107,808 +0.08(+5.00%)
Jan 10, 2006 1.602 1.636 1.595 1.626 14,142,920 -0.02(-1.46%)
Jan 09, 2006 1.617 1.655 1.597 1.650 25,577,742 +0.09(+5.52%)
Jan 06, 2006 1.559 1.578 1.552 1.564 9,176,423 +0.03(+2.12%)
Jan 05, 2006 1.545 1.556 1.527 1.532 5,594,380 -0.00(-0.14%)
Jan 04, 2006 1.532 1.573 1.527 1.534 10,797,040 +0.01(+0.51%)
Jan 03, 2006 1.489 1.537 1.481 1.526 9,569,557 +0.01(+0.84%)
Dec 30, 2005 1.514 1.520 1.487 1.513 2,214,559 -0.01(-0.51%)
Dec 29, 2005 1.503 1.526 1.489 1.521 1,732,334 +0.02(+1.61%)
Dec 28, 2005 1.496 1.503 1.475 1.497 6,906,711 -0.01(-0.89%)
Dec 27, 2005 1.525 1.527 1.467 1.510 10,371,381 -0.01(-0.60%)
Dec 23, 2005 1.506 1.530 1.505 1.520 3,736,186 +0.02(+1.37%)
Dec 22, 2005 1.531 1.531 1.491 1.499 4,610,131 -0.03(-1.67%)
Dec 21, 2005 1.485 1.537 1.484 1.525 10,402,492 +0.06(+3.90%)
Dec 20, 2005 1.441 1.467 1.436 1.467 7,462,473 +0.04(+2.52%)
Dec 19, 2005 1.459 1.462 1.423 1.431 13,573,018 -0.05(-3.20%)
Dec 16, 2005 1.481 1.501 1.472 1.479 7,304,088 -0.02(-1.09%)
Dec 15, 2005 1.499 1.501 1.481 1.495 7,797,626 -0.02(-1.58%)
Dec 14, 2005 1.522 1.556 1.503 1.519 5,027,305 -0.01(-0.65%)
Dec 13, 2005 1.521 1.542 1.508 1.529 3,846,489 +0.01(+0.51%)
Dec 12, 2005 1.521 1.531 1.498 1.521 5,988,928 +0.01(+0.56%)
Dec 09, 2005 1.510 1.522 1.483 1.513 11,151,992 -0.02(-1.25%)
Dec 08, 2005 1.547 1.554 1.511 1.532 11,095,426 -0.01(-0.60%)
Dec 07, 2005 1.580 1.580 1.524 1.541 12,622,708 -0.04(-2.46%)
Dec 06, 2005 1.549 1.583 1.541 1.580 15,566,970 +0.07(+4.98%)
Dec 05, 2005 1.496 1.518 1.490 1.505 7,371,967 +0.00(+0.14%)
Dec 02, 2005 1.534 1.534 1.499 1.503 10,888,960 -0.02(-1.30%)
Dec 01, 2005 1.485 1.538 1.484 1.522 12,440,283 +0.05(+3.36%)
Nov 30, 2005 1.460 1.482 1.449 1.473 6,594,184 +0.01(+0.58%)
Nov 29, 2005 1.450 1.478 1.448 1.464 6,399,031 +0.03(+2.27%)
Nov 28, 2005 1.481 1.483 1.432 1.432 8,484,904 -0.02(-1.70%)
Nov 25, 2005 1.451 1.464 1.438 1.457 3,589,114 -0.01(-0.68%)
Nov 23, 2005 1.443 1.486 1.438 1.467 18,702,142 +0.05(+3.44%)
Nov 22, 2005 1.418 1.442 1.386 1.418 17,333,244 -0.05(-3.14%)
Nov 21, 2005 1.469 1.486 1.458 1.464 8,193,588 +0.01(+0.83%)
Nov 18, 2005 1.461 1.474 1.433 1.452 11,559,267 -0.02(-1.44%)
Nov 17, 2005 1.430 1.487 1.429 1.473 10,722,090 +0.05(+3.38%)
Nov 16, 2005 1.383 1.428 1.375 1.425 15,274,241 +0.06(+4.13%)
Nov 15, 2005 1.388 1.411 1.365 1.368 8,654,602 -0.02(-1.28%)
Nov 14, 2005 1.387 1.412 1.382 1.386 10,918,657 -0.05(-3.21%)
Nov 11, 2005 1.395 1.438 1.386 1.432 6,735,599 +0.03(+2.07%)
Nov 10, 2005 1.400 1.418 1.372 1.403 9,162,282 +0.00(+0.25%)
Nov 09, 2005 1.428 1.445 1.397 1.399 10,859,263 -0.02(-1.15%)
Nov 08, 2005 1.386 1.435 1.370 1.416 12,286,141 +0.03(+2.46%)
Nov 07, 2005 1.390 1.393 1.363 1.382 4,728,919 +0.02(+1.40%)
Nov 04, 2005 1.385 1.385 1.331 1.363 13,574,432 -0.04(-2.68%)
Nov 03, 2005 1.455 1.460 1.398 1.400 14,032,617 -0.01(-0.50%)
Nov 02, 2005 1.379 1.419 1.375 1.407 9,395,617 +0.00(+0.10%)
Nov 01, 2005 1.396 1.427 1.375 1.406 14,268,780 +0.05(+3.54%)
Oct 31, 2005 1.324 1.365 1.324 1.358 11,586,136 +0.06(+4.98%)
Oct 28, 2005 1.282 1.310 1.279 1.293 11,519,671 +0.02(+1.50%)
Oct 27, 2005 1.324 1.342 1.274 1.274 11,171,790 -0.06(-4.30%)
Oct 26, 2005 1.298 1.337 1.291 1.332 15,129,997 +0.03(+2.39%)
Oct 25, 2005 1.315 1.372 1.291 1.300 24,954,102 -0.02(-1.39%)
Oct 24, 2005 1.301 1.324 1.283 1.319 19,795,280 +0.05(+3.78%)
Oct 21, 2005 1.262 1.281 1.247 1.271 31,078,788 +0.04(+2.86%)
Oct 20, 2005 1.313 1.326 1.227 1.235 48,612,840 -0.06(-4.48%)
Oct 19, 2005 1.309 1.312 1.259 1.293 24,992,284 -0.03(-2.14%)
Oct 18, 2005 1.392 1.398 1.316 1.322 13,679,079 -0.07(-4.69%)
Oct 17, 2005 1.395 1.421 1.387 1.387 10,276,633 +0.01(+0.98%)
Oct 14, 2005 1.388 1.407 1.332 1.373 11,113,810 -0.01(-0.92%)
Oct 13, 2005 1.393 1.395 1.344 1.386 15,875,255 -0.03(-2.29%)
Oct 12, 2005 1.467 1.467 1.400 1.419 6,198,222 -0.05(-3.19%)
Oct 11, 2005 1.484 1.484 1.443 1.465 4,373,968 +0.00(+0.10%)
Oct 10, 2005 1.478 1.491 1.455 1.464 11,003,506 +0.01(+1.02%)
Oct 07, 2005 1.418 1.477 1.414 1.449 9,037,837 +0.06(+4.65%)
Oct 06, 2005 1.416 1.445 1.372 1.385 19,868,816 -0.08(-5.23%)
Oct 05, 2005 1.501 1.510 1.461 1.461 11,769,976 -0.09(-5.58%)
Oct 04, 2005 1.634 1.641 1.529 1.547 7,926,314 -0.09(-5.49%)
Oct 03, 2005 1.644 1.660 1.629 1.637 4,898,617 -0.00(-0.30%)
Sep 30, 2005 1.655 1.659 1.617 1.642 5,389,328 -0.01(-0.77%)
Sep 29, 2005 1.664 1.664 1.613 1.655 4,089,723 -0.00(-0.26%)
Sep 28, 2005 1.626 1.667 1.621 1.659 6,763,882 +0.05(+3.39%)
Sep 27, 2005 1.612 1.634 1.577 1.605 9,430,970 -0.03(-1.99%)
Sep 26, 2005 1.641 1.649 1.617 1.637 9,370,162 -0.02(-1.03%)
Sep 23, 2005 1.654 1.665 1.624 1.654 10,239,865 +0.04(+2.27%)
Sep 22, 2005 1.662 1.672 1.578 1.617 14,372,013 -0.03(-1.93%)
Sep 21, 2005 1.584 1.667 1.583 1.649 13,281,703 +0.05(+3.00%)
Sep 20, 2005 1.644 1.645 1.598 1.601 11,601,692 -0.02(-0.96%)
Sep 19, 2005 1.617 1.646 1.595 1.617 10,495,826 +0.00(+0.04%)
Sep 16, 2005 1.552 1.622 1.550 1.616 19,397,904 +0.09(+5.93%)
Sep 15, 2005 1.500 1.538 1.498 1.525 7,615,201 +0.06(+4.25%)
Sep 14, 2005 1.474 1.474 1.452 1.463 2,812,745 -0.00(-0.10%)
Sep 13, 2005 1.481 1.484 1.457 1.464 4,331,543 -0.01(-0.72%)
Sep 12, 2005 1.510 1.510 1.461 1.475 6,502,264 -0.03(-1.93%)
Sep 09, 2005 1.484 1.513 1.473 1.504 10,761,686 +0.03(+1.87%)
Sep 08, 2005 1.471 1.481 1.465 1.476 3,300,627 +0.01(+0.77%)
Sep 07, 2005 1.460 1.478 1.452 1.465 5,450,136 +0.01(+0.93%)
Sep 06, 2005 1.467 1.472 1.435 1.452 9,725,114 +0.03(+2.44%)
Sep 02, 2005 1.404 1.427 1.401 1.417 8,684,299 +0.03(+2.45%)
Sep 01, 2005 1.385 1.398 1.372 1.383 10,777,242 +0.01(+1.03%)
Aug 31, 2005 1.358 1.378 1.351 1.369 9,310,768 +0.03(+2.49%)
Aug 30, 2005 1.339 1.354 1.325 1.336 8,475,005 +0.01(+0.48%)
Aug 29, 2005 1.310 1.344 1.310 1.329 4,805,284 +0.01(+0.59%)
Aug 26, 2005 1.349 1.356 1.300 1.322 9,689,760 -0.03(-1.94%)
Aug 25, 2005 1.291 1.357 1.284 1.348 14,018,475 +0.06(+4.38%)
Aug 24, 2005 1.314 1.327 1.291 1.291 6,927,924 -0.04(-3.13%)
Aug 23, 2005 1.372 1.373 1.317 1.333 12,153,210 -0.07(-4.70%)
Aug 22, 2005 1.375 1.400 1.375 1.399 8,797,431 +0.07(+5.10%)
Aug 19, 2005 1.382 1.414 1.305 1.331 20,625,386 -0.06(-4.18%)
Aug 18, 2005 1.445 1.446 1.388 1.389 12,185,736 -0.06(-3.87%)
Aug 17, 2005 1.447 1.450 1.428 1.445 7,548,736 +0.02(+1.09%)
Aug 16, 2005 1.460 1.471 1.421 1.429 8,728,138 -0.03(-1.80%)
Aug 15, 2005 1.440 1.460 1.419 1.455 12,417,657 +0.05(+3.78%)
Aug 12, 2005 1.361 1.421 1.356 1.402 18,747,394 -0.01(-0.85%)
Aug 11, 2005 1.490 1.513 1.414 1.414 20,664,982 -0.06(-3.75%)
Aug 10, 2005 1.481 1.493 1.444 1.469 21,523,372 -0.04(-2.62%)
Aug 09, 2005 1.429 1.509 1.421 1.509 21,084,986 +0.10(+7.13%)
Aug 08, 2005 1.414 1.435 1.402 1.409 7,745,303 +0.02(+1.63%)
Aug 05, 2005 1.411 1.417 1.375 1.386 8,153,992 -0.01(-0.56%)
Aug 04, 2005 1.404 1.416 1.379 1.394 10,665,524 -0.01(-0.71%)
Aug 03, 2005 1.397 1.432 1.393 1.404 14,367,770 +0.02(+1.79%)
Aug 02, 2005 1.349 1.382 1.349 1.379 12,670,790 +0.05(+3.56%)
Aug 01, 2005 1.333 1.334 1.293 1.332 8,697,026 +0.01(+0.80%)
Jul 29, 2005 1.326 1.339 1.319 1.321 11,539,469 +0.00(+0.38%)
Jul 28, 2005 1.283 1.323 1.283 1.316 11,514,014 +0.05(+3.62%)
Jul 27, 2005 1.291 1.293 1.230 1.270 10,979,465 +0.00(+0.33%)
Jul 26, 2005 1.219 1.271 1.206 1.266 15,586,768 +0.05(+3.83%)
Jul 25, 2005 1.255 1.264 1.216 1.219 20,376,496 -0.08(-6.30%)
Jul 22, 2005 1.350 1.372 1.279 1.301 20,705,994 -0.06(-4.17%)
Jul 21, 2005 1.339 1.380 1.336 1.358 20,657,912 +0.04(+3.23%)
Jul 20, 2005 1.266 1.320 1.255 1.315 21,329,634 +0.07(+5.44%)
Jul 19, 2005 1.204 1.249 1.202 1.247 15,438,282 +0.03(+2.14%)
Jul 18, 2005 1.204 1.242 1.201 1.221 8,053,588 -0.01(-0.75%)
Jul 15, 2005 1.223 1.245 1.218 1.230 13,322,713 -0.03(-2.03%)
Jul 14, 2005 1.259 1.269 1.235 1.256 19,511,036 +0.02(+1.31%)
Jul 13, 2005 1.213 1.250 1.213 1.240 19,696,290 +0.06(+4.78%)
Jul 12, 2005 1.146 1.192 1.146 1.183 17,616,074 +0.05(+4.43%)
Jul 11, 2005 1.081 1.138 1.080 1.133 11,036,031 +0.05(+4.91%)
Jul 08, 2005 1.076 1.095 1.068 1.080 12,467,152 +0.01(+0.79%)
Jul 07, 2005 1.060 1.076 1.056 1.071 14,400,296 -0.01(-1.24%)
Jul 06, 2005 1.047 1.113 1.047 1.085 18,726,182 -0.01(-0.97%)
Jul 05, 2005 1.131 1.136 1.085 1.095 16,129,802 -0.05(-4.26%)
Jul 01, 2005 1.153 1.170 1.138 1.144 2,860,826 +0.00(+0.19%)
Jun 30, 2005 1.157 1.170 1.138 1.142 8,415,610 -0.01(-1.16%)
Jun 29, 2005 1.192 1.199 1.154 1.155 11,596,035 -0.03(-2.21%)
Jun 28, 2005 1.184 1.211 1.174 1.182 9,254,202 +0.01(+0.48%)
Jun 27, 2005 1.160 1.186 1.147 1.176 8,084,699 +0.00(+0.30%)
Jun 24, 2005 1.195 1.195 1.166 1.172 7,072,167 -0.01(-0.54%)
Jun 23, 2005 1.209 1.213 1.169 1.179 5,981,857 -0.05(-4.03%)
Jun 22, 2005 1.234 1.242 1.221 1.228 6,909,540 -0.01(-0.57%)
Jun 21, 2005 1.241 1.253 1.225 1.235 10,888,960 -0.04(-2.78%)
Jun 20, 2005 1.271 1.284 1.252 1.271 9,145,312 -0.00(-0.06%)
Jun 17, 2005 1.288 1.305 1.271 1.271 9,817,034 +0.01(+1.01%)
Jun 16, 2005 1.230 1.269 1.230 1.259 16,258,490 +0.06(+4.58%)
Jun 15, 2005 1.188 1.206 1.167 1.204 7,448,331 +0.01(+1.01%)
Jun 14, 2005 1.167 1.203 1.121 1.192 18,620,122 +0.02(+1.57%)
Jun 13, 2005 1.167 1.177 1.151 1.173 4,932,557 +0.02(+1.97%)
Jun 10, 2005 1.158 1.166 1.135 1.151 10,526,937 +0.02(+1.69%)
Jun 09, 2005 1.133 1.146 1.122 1.131 12,403,515 -0.03(-2.74%)
Jun 08, 2005 1.199 1.204 1.151 1.163 13,472,613 -0.03(-2.14%)
Jun 07, 2005 1.184 1.220 1.170 1.189 15,571,212 -0.02(-1.47%)
Jun 06, 2005 1.220 1.231 1.184 1.206 12,049,977 -0.06(-4.75%)
Jun 03, 2005 1.301 1.320 1.266 1.266 6,964,692 -0.02(-1.27%)
Jun 02, 2005 1.264 1.293 1.255 1.283 13,427,360 +0.02(+1.62%)
Jun 01, 2005 1.247 1.279 1.244 1.262 7,694,393 +0.00(+0.00%)
May 31, 2005 1.287 1.290 1.234 1.262 17,722,136 +0.04(+3.36%)
May 27, 2005 1.199 1.229 1.192 1.221 8,012,577 +0.03(+2.80%)
May 26, 2005 1.167 1.189 1.167 1.188 5,950,746 +0.02(+1.82%)
May 25, 2005 1.192 1.192 1.166 1.167 8,824,300 -0.02(-2.08%)
May 24, 2005 1.165 1.202 1.155 1.192 11,095,426 +0.02(+2.12%)
May 23, 2005 1.195 1.202 1.164 1.167 11,936,845 -0.03(-2.25%)
May 20, 2005 1.189 1.199 1.177 1.194 9,286,727 +0.00(+0.00%)
May 19, 2005 1.209 1.211 1.171 1.194 9,740,669 -0.02(-1.97%)
May 18, 2005 1.181 1.240 1.180 1.218 20,568,820 +0.06(+5.39%)
May 17, 2005 1.163 1.176 1.143 1.155 14,496,458 -0.02(-1.39%)
May 16, 2005 1.153 1.187 1.146 1.172 11,818,057 +0.01(+0.79%)
May 13, 2005 1.166 1.187 1.128 1.163 18,552,242 -0.03(-2.66%)
May 12, 2005 1.280 1.291 1.186 1.194 21,960,344 -0.08(-6.27%)
May 11, 2005 1.275 1.301 1.247 1.274 17,719,308 +0.00(+0.11%)
May 10, 2005 1.318 1.318 1.252 1.273 14,592,620 -0.07(-5.26%)
May 09, 2005 1.356 1.365 1.334 1.344 10,405,320 -0.01(-0.78%)
May 06, 2005 1.346 1.358 1.322 1.354 11,888,764 +0.04(+3.35%)
May 05, 2005 1.319 1.347 1.291 1.310 12,908,367 -0.02(-1.17%)
May 04, 2005 1.304 1.337 1.301 1.326 9,715,215 +0.02(+1.90%)
May 03, 2005 1.273 1.315 1.262 1.301 9,382,889 +0.03(+2.28%)
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.