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

Companhia Siderurgica Nacional ADR (NY: SID )

2.345 -0.075 (-3.10%)
Streaming Delayed Price Updated: 2:10 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 (%)
Apr 30, 2007 3.198 3.227 3.138 3.147 7,131,376 -0.03(-1.08%)
Apr 27, 2007 3.130 3.182 3.125 3.182 12,911,476 -0.01(-0.37%)
Apr 26, 2007 3.239 3.239 3.172 3.193 8,826,759 -0.05(-1.49%)
Apr 25, 2007 3.273 3.276 3.204 3.242 12,384,931 +0.02(+0.64%)
Apr 24, 2007 3.223 3.233 3.154 3.221 12,163,682 +0.00(+0.14%)
Apr 23, 2007 3.190 3.272 3.174 3.217 10,823,337 +0.02(+0.69%)
Apr 20, 2007 3.243 3.243 3.181 3.195 8,185,832 +0.02(+0.60%)
Apr 19, 2007 3.132 3.215 3.126 3.176 12,788,483 -0.01(-0.39%)
Apr 18, 2007 3.131 3.219 3.130 3.188 11,581,790 +0.02(+0.74%)
Apr 17, 2007 3.243 3.250 3.157 3.165 10,511,756 -0.07(-2.28%)
Apr 16, 2007 3.252 3.259 3.210 3.239 8,009,542 -0.00(-0.09%)
Apr 13, 2007 3.190 3.242 3.165 3.242 8,460,515 +0.08(+2.38%)
Apr 12, 2007 3.100 3.168 3.081 3.166 12,624,862 +0.04(+1.43%)
Apr 11, 2007 3.217 3.223 3.089 3.122 15,568,113 -0.10(-3.13%)
Apr 10, 2007 3.210 3.232 3.198 3.223 7,175,927 -0.00(-0.02%)
Apr 09, 2007 3.212 3.234 3.202 3.223 10,309,502 +0.03(+0.80%)
Apr 05, 2007 3.159 3.216 3.147 3.198 5,208,047 +0.01(+0.21%)
Apr 04, 2007 3.119 3.206 3.092 3.191 8,614,939 +0.01(+0.28%)
Apr 03, 2007 3.194 3.241 3.174 3.182 12,724,254 -0.00(-0.02%)
Apr 02, 2007 3.147 3.183 3.117 3.183 11,103,486 +0.05(+1.54%)
Mar 30, 2007 3.062 3.166 3.051 3.135 20,431,782 +0.04(+1.37%)
Mar 29, 2007 3.088 3.108 3.038 3.092 11,409,601 +0.08(+2.75%)
Mar 28, 2007 3.067 3.080 2.992 3.010 12,400,018 -0.11(-3.56%)
Mar 27, 2007 3.132 3.161 3.108 3.121 12,005,431 -0.01(-0.35%)
Mar 26, 2007 3.136 3.150 3.074 3.132 19,805,886 +0.01(+0.38%)
Mar 23, 2007 3.009 3.122 2.997 3.120 15,677,440 +0.14(+4.56%)
Mar 22, 2007 3.037 3.037 2.980 2.984 18,884,810 -0.05(-1.76%)
Mar 21, 2007 2.854 3.046 2.846 3.038 25,383,294 +0.19(+6.76%)
Mar 20, 2007 2.810 2.845 2.792 2.845 9,776,534 +0.04(+1.30%)
Mar 19, 2007 2.803 2.810 2.757 2.808 9,039,946 +0.07(+2.57%)
Mar 16, 2007 2.808 2.825 2.710 2.738 13,013,969 -0.03(-0.93%)
Mar 15, 2007 2.710 2.799 2.690 2.764 16,359,364 +0.05(+1.97%)
Mar 14, 2007 2.598 2.713 2.563 2.710 25,900,846 +0.13(+5.14%)
Mar 13, 2007 2.732 2.715 2.576 2.578 20,591,672 -0.15(-5.65%)
Mar 12, 2007 2.653 2.742 2.645 2.732 21,197,068 +0.06(+2.16%)
Mar 09, 2007 2.645 2.675 2.607 2.675 17,750,546 +0.10(+3.72%)
Mar 08, 2007 2.591 2.625 2.563 2.579 11,333,072 +0.06(+2.23%)
Mar 07, 2007 2.538 2.571 2.505 2.522 13,567,436 -0.01(-0.43%)
Mar 06, 2007 2.469 2.544 2.456 2.533 15,100,742 +0.15(+6.36%)
Mar 05, 2007 2.375 2.440 2.343 2.382 15,089,809 -0.06(-2.46%)
Mar 02, 2007 2.541 2.559 2.426 2.442 13,780,622 -0.09(-3.58%)
Mar 01, 2007 2.400 2.560 2.367 2.533 20,454,644 -0.03(-1.17%)
Feb 28, 2007 2.527 2.578 2.489 2.563 24,705,086 +0.08(+3.43%)
Feb 27, 2007 2.579 2.601 2.419 2.478 31,460,106 -0.29(-10.38%)
Feb 26, 2007 2.788 2.803 2.738 2.765 7,971,483 +0.00(+0.00%)
Feb 23, 2007 2.773 2.782 2.709 2.765 12,411,306 -0.02(-0.87%)
Feb 22, 2007 2.835 2.865 2.760 2.789 10,708,544 -0.02(-0.70%)
Feb 21, 2007 2.776 2.824 2.773 2.808 9,630,310 +0.00(+0.13%)
Feb 20, 2007 2.776 2.814 2.754 2.805 7,205,992 +0.01(+0.39%)
Feb 16, 2007 2.784 2.807 2.738 2.794 15,137,639 +0.04(+1.38%)
Feb 15, 2007 2.727 2.781 2.711 2.756 13,411,645 +0.06(+2.36%)
Feb 14, 2007 2.663 2.739 2.646 2.692 21,989,400 +0.09(+3.60%)
Feb 13, 2007 2.538 2.631 2.535 2.598 21,094,548 +0.10(+4.14%)
Feb 12, 2007 2.546 2.546 2.464 2.495 14,910,773 -0.06(-2.38%)
Feb 09, 2007 2.596 2.625 2.541 2.556 13,828,453 -0.01(-0.57%)
Feb 08, 2007 2.516 2.588 2.488 2.571 14,748,163 +0.00(+0.06%)
Feb 07, 2007 2.677 2.685 2.554 2.569 21,243,532 -0.08(-2.93%)
Feb 06, 2007 2.599 2.680 2.561 2.647 25,500,438 +0.09(+3.43%)
Feb 05, 2007 2.563 2.589 2.519 2.559 26,563,640 +0.08(+3.07%)
Feb 02, 2007 2.486 2.495 2.432 2.483 18,440,670 +0.02(+0.86%)
Feb 01, 2007 2.441 2.469 2.429 2.462 21,758,734 +0.09(+3.99%)
Jan 31, 2007 2.344 2.385 2.318 2.367 39,279,692 +0.15(+6.84%)
Jan 30, 2007 2.226 2.243 2.202 2.216 19,786,754 +0.05(+2.47%)
Jan 29, 2007 2.159 2.185 2.144 2.162 15,264,732 +0.03(+1.37%)
Jan 26, 2007 2.167 2.173 2.115 2.133 11,935,735 -0.01(-0.44%)
Jan 25, 2007 2.177 2.177 2.122 2.143 6,677,124 -0.02(-0.71%)
Jan 24, 2007 2.135 2.177 2.104 2.158 12,862,279 +0.05(+2.61%)
Jan 23, 2007 2.099 2.122 2.078 2.103 16,150,277 +0.02(+0.77%)
Jan 22, 2007 2.113 2.118 2.068 2.087 5,054,990 +0.01(+0.56%)
Jan 19, 2007 2.058 2.104 2.049 2.075 7,339,917 +0.01(+0.25%)
Jan 18, 2007 2.118 2.118 2.049 2.070 7,682,929 -0.00(-0.18%)
Jan 17, 2007 2.065 2.089 2.050 2.074 5,978,800 -0.01(-0.32%)
Jan 16, 2007 2.012 2.084 2.012 2.080 9,839,397 -0.02(-1.04%)
Jan 12, 2007 2.111 2.125 2.091 2.102 7,426,011 +0.02(+0.88%)
Jan 11, 2007 2.086 2.134 2.063 2.084 10,062,150 +0.02(+0.81%)
Jan 10, 2007 2.022 2.094 2.017 2.067 11,748,514 -0.02(-0.81%)
Jan 09, 2007 2.088 2.091 2.038 2.084 11,594,090 -0.02(-0.94%)
Jan 08, 2007 2.089 2.107 2.059 2.104 9,986,988 -0.00(-0.03%)
Jan 05, 2007 2.124 2.133 2.052 2.105 18,642,924 -0.05(-2.11%)
Jan 04, 2007 2.157 2.163 2.108 2.150 16,071,015 -0.03(-1.44%)
Jan 03, 2007 2.231 2.234 2.161 2.181 12,450,937 -0.01(-0.57%)
Dec 29, 2006 2.233 2.240 2.194 2.194 7,703,428 -0.03(-1.51%)
Dec 28, 2006 2.244 2.247 2.202 2.227 4,657,314 -0.00(-0.10%)
Dec 27, 2006 2.197 2.237 2.197 2.230 6,979,139 +0.04(+1.87%)
Dec 26, 2006 2.199 2.205 2.175 2.189 2,368,288 -0.01(-0.33%)
Dec 22, 2006 2.189 2.202 2.150 2.196 5,225,813 +0.01(+0.43%)
Dec 21, 2006 2.189 2.192 2.146 2.186 7,923,448 -0.00(-0.20%)
Dec 20, 2006 2.199 2.225 2.177 2.191 5,348,805 -0.01(-0.43%)
Dec 19, 2006 2.151 2.208 2.142 2.200 7,689,762 +0.04(+1.73%)
Dec 18, 2006 2.181 2.199 2.154 2.163 10,448,893 +0.01(+0.58%)
Dec 15, 2006 2.173 2.188 2.140 2.151 6,839,747 +0.01(+0.51%)
Dec 14, 2006 2.156 2.165 2.132 2.140 6,522,700 +0.01(+0.31%)
Dec 13, 2006 2.152 2.159 2.109 2.133 10,801,472 +0.03(+1.36%)
Dec 12, 2006 2.148 2.151 2.090 2.105 19,363,114 -0.07(-3.10%)
Dec 11, 2006 2.187 2.204 2.159 2.172 12,064,194 -0.04(-1.59%)
Dec 08, 2006 2.203 2.222 2.181 2.207 7,937,114 -0.01(-0.30%)
Dec 07, 2006 2.235 2.246 2.191 2.214 11,931,636 -0.02(-0.88%)
Dec 06, 2006 2.212 2.259 2.197 2.233 7,454,710 +0.02(+0.69%)
Dec 05, 2006 2.216 2.239 2.207 2.218 6,212,486 +0.01(+0.43%)
Dec 04, 2006 2.146 2.211 2.145 2.208 9,883,128 +0.05(+2.34%)
Dec 01, 2006 2.129 2.192 2.121 2.158 10,636,115 -0.02(-1.11%)
Nov 30, 2006 2.162 2.208 2.145 2.182 11,114,419 +0.02(+0.81%)
Nov 29, 2006 2.143 2.175 2.132 2.165 13,903,615 +0.04(+2.04%)
Nov 28, 2006 2.095 2.135 2.085 2.121 12,651,825 +0.00(+0.07%)
Nov 27, 2006 2.159 2.162 2.085 2.120 11,770,379 -0.05(-2.29%)
Nov 24, 2006 2.124 2.177 2.115 2.170 6,174,222 +0.02(+0.85%)
Nov 22, 2006 2.155 2.174 2.122 2.151 13,713,660 +0.00(+0.00%)
Nov 21, 2006 2.173 2.175 2.124 2.151 30,645,622 -0.07(-3.16%)
Nov 20, 2006 2.211 2.252 2.204 2.222 10,254,838 +0.03(+1.54%)
Nov 17, 2006 2.275 2.309 2.176 2.188 30,078,490 -0.10(-4.47%)
Nov 16, 2006 2.369 2.369 2.283 2.290 7,764,924 -0.06(-2.46%)
Nov 15, 2006 2.334 2.387 2.308 2.348 7,685,662 +0.01(+0.25%)
Nov 14, 2006 2.348 2.386 2.313 2.342 8,203,597 +0.04(+1.85%)
Nov 13, 2006 2.239 2.306 2.235 2.300 8,870,490 -0.00(-0.10%)
Nov 10, 2006 2.312 2.324 2.268 2.302 9,176,604 -0.04(-1.56%)
Nov 09, 2006 2.384 2.434 2.310 2.339 19,630,964 -0.05(-1.90%)
Nov 08, 2006 2.355 2.403 2.342 2.384 9,054,979 -0.03(-1.33%)
Nov 07, 2006 2.446 2.457 2.388 2.416 6,373,743 -0.02(-0.99%)
Nov 06, 2006 2.429 2.470 2.415 2.440 13,641,231 +0.05(+2.21%)
Nov 03, 2006 2.375 2.405 2.369 2.388 9,255,866 +0.05(+2.10%)
Nov 02, 2006 2.351 2.364 2.304 2.339 5,074,122 -0.01(-0.37%)
Nov 01, 2006 2.360 2.405 2.326 2.347 21,485,418 +0.07(+2.92%)
Oct 31, 2006 2.260 2.283 2.255 2.281 7,072,067 +0.02(+0.84%)
Oct 30, 2006 2.265 2.268 2.237 2.262 11,271,576 -0.04(-1.75%)
Oct 27, 2006 2.316 2.336 2.294 2.302 6,183,788 -0.03(-1.22%)
Oct 26, 2006 2.305 2.339 2.305 2.331 7,277,054 +0.02(+0.98%)
Oct 25, 2006 2.284 2.315 2.282 2.308 8,841,792 -0.01(-0.41%)
Oct 24, 2006 2.299 2.331 2.279 2.317 10,846,569 +0.02(+0.83%)
Oct 23, 2006 2.249 2.304 2.238 2.298 8,229,562 +0.04(+1.62%)
Oct 20, 2006 2.260 2.280 2.223 2.262 9,030,380 -0.00(-0.16%)
Oct 19, 2006 2.284 2.299 2.240 2.265 18,801,448 -0.03(-1.34%)
Oct 18, 2006 2.386 2.393 2.288 2.296 14,718,098 -0.06(-2.55%)
Oct 17, 2006 2.319 2.367 2.296 2.356 9,984,255 +0.01(+0.50%)
Oct 16, 2006 2.308 2.356 2.287 2.345 6,413,374 +0.03(+1.20%)
Oct 13, 2006 2.294 2.329 2.287 2.317 7,214,191 +0.03(+1.28%)
Oct 12, 2006 2.231 2.296 2.230 2.287 7,082,999 +0.06(+2.66%)
Oct 11, 2006 2.228 2.233 2.195 2.228 10,504,923 -0.02(-0.88%)
Oct 10, 2006 2.261 2.268 2.231 2.248 10,257,572 +0.02(+1.05%)
Oct 09, 2006 2.151 2.238 2.150 2.225 16,565,718 +0.07(+3.44%)
Oct 06, 2006 2.140 2.161 2.116 2.151 9,197,103 -0.01(-0.37%)
Oct 05, 2006 2.124 2.182 2.112 2.159 17,760,112 +0.07(+3.22%)
Oct 04, 2006 2.085 2.104 2.030 2.091 19,674,694 +0.05(+2.66%)
Oct 03, 2006 2.101 2.107 2.036 2.037 10,774,140 -0.06(-3.03%)
Oct 02, 2006 2.122 2.122 2.088 2.101 9,220,335 +0.02(+0.98%)
Sep 29, 2006 2.075 2.111 2.067 2.080 8,832,226 -0.01(-0.35%)
Sep 28, 2006 2.093 2.105 2.061 2.088 5,829,843 +0.00(+0.03%)
Sep 27, 2006 2.049 2.087 2.026 2.087 22,787,770 +0.07(+3.30%)
Sep 26, 2006 1.940 2.024 1.939 2.020 16,096,981 +0.07(+3.52%)
Sep 25, 2006 1.955 1.955 1.892 1.952 20,416,750 -0.03(-1.37%)
Sep 22, 2006 1.971 2.012 1.935 1.979 12,717,421 +0.01(+0.48%)
Sep 21, 2006 2.002 2.020 1.946 1.969 24,699,620 -0.05(-2.25%)
Sep 20, 2006 2.050 2.077 1.992 2.015 13,231,256 -0.06(-3.10%)
Sep 19, 2006 2.134 2.135 2.056 2.079 15,779,933 -0.09(-4.15%)
Sep 18, 2006 2.128 2.173 2.102 2.169 15,531,215 +0.07(+3.38%)
Sep 15, 2006 2.099 2.111 2.067 2.098 6,427,039 +0.01(+0.24%)
Sep 14, 2006 2.129 2.149 2.079 2.093 6,198,820 -0.04(-1.89%)
Sep 13, 2006 2.103 2.149 2.081 2.133 13,969,211 +0.04(+2.14%)
Sep 12, 2006 2.080 2.098 2.058 2.088 9,976,056 +0.03(+1.49%)
Sep 11, 2006 2.132 2.133 2.045 2.058 17,604,322 -0.12(-5.45%)
Sep 08, 2006 2.195 2.205 2.167 2.176 5,169,783 -0.02(-1.03%)
Sep 07, 2006 2.229 2.238 2.184 2.199 5,720,516 -0.03(-1.31%)
Sep 06, 2006 2.290 2.292 2.226 2.228 6,756,386 -0.08(-3.42%)
Sep 05, 2006 2.318 2.336 2.297 2.307 10,041,652 +0.05(+2.30%)
Sep 01, 2006 2.177 2.265 2.167 2.255 12,184,454 +0.11(+5.12%)
Aug 31, 2006 2.181 2.200 2.136 2.146 7,937,114 -0.04(-1.84%)
Aug 30, 2006 2.190 2.207 2.162 2.186 5,083,688 -0.02(-0.86%)
Aug 29, 2006 2.225 2.238 2.168 2.205 7,497,074 +0.02(+0.74%)
Aug 28, 2006 2.174 2.205 2.151 2.189 3,445,155 +0.02(+0.74%)
Aug 25, 2006 2.192 2.222 2.166 2.173 8,463,248 -0.01(-0.40%)
Aug 24, 2006 2.213 2.214 2.133 2.181 9,422,589 -0.01(-0.50%)
Aug 23, 2006 2.279 2.299 2.188 2.192 16,303,335 -0.11(-4.65%)
Aug 22, 2006 2.301 2.333 2.284 2.299 6,821,982 -0.02(-1.04%)
Aug 21, 2006 2.290 2.334 2.290 2.323 5,179,349 -0.01(-0.56%)
Aug 18, 2006 2.330 2.338 2.301 2.336 5,404,835 +0.02(+0.88%)
Aug 17, 2006 2.331 2.361 2.297 2.316 11,990,399 +0.00(+0.06%)
Aug 16, 2006 2.317 2.338 2.296 2.315 13,469,042 +0.02(+0.67%)
Aug 15, 2006 2.255 2.315 2.238 2.299 9,978,789 +0.08(+3.73%)
Aug 14, 2006 2.281 2.281 2.211 2.216 9,321,462 -0.03(-1.27%)
Aug 11, 2006 2.277 2.296 2.245 2.245 9,097,343 -0.05(-1.98%)
Aug 10, 2006 2.324 2.329 2.265 2.290 24,409,904 -0.05(-1.94%)
Aug 09, 2006 2.410 2.424 2.336 2.336 11,076,155 -0.05(-1.97%)
Aug 08, 2006 2.388 2.421 2.346 2.383 10,612,883 -0.02(-0.94%)
Aug 07, 2006 2.370 2.448 2.370 2.405 8,240,495 +0.04(+1.51%)
Aug 04, 2006 2.395 2.438 2.361 2.369 13,044,034 +0.00(+0.12%)
Aug 03, 2006 2.312 2.395 2.311 2.366 6,704,456 -0.01(-0.22%)
Aug 02, 2006 2.339 2.393 2.327 2.372 9,080,944 +0.07(+2.86%)
Aug 01, 2006 2.323 2.340 2.280 2.306 12,554,798 -0.06(-2.54%)
Jul 31, 2006 2.358 2.391 2.321 2.366 5,475,898 +0.00(+0.19%)
Jul 28, 2006 2.334 2.395 2.326 2.361 9,171,138 +0.06(+2.48%)
Jul 27, 2006 2.323 2.342 2.295 2.304 10,745,442 +0.00(+0.13%)
Jul 26, 2006 2.282 2.337 2.258 2.301 7,640,565 +0.00(+0.16%)
Jul 25, 2006 2.254 2.322 2.225 2.298 10,208,375 +0.05(+2.21%)
Jul 24, 2006 2.252 2.261 2.213 2.248 9,784,734 +0.03(+1.22%)
Jul 21, 2006 2.315 2.315 2.173 2.221 18,126,356 -0.07(-2.88%)
Jul 20, 2006 2.428 2.433 2.282 2.287 11,722,549 -0.12(-4.81%)
Jul 19, 2006 2.261 2.414 2.261 2.402 13,110,997 +0.15(+6.56%)
Jul 18, 2006 2.238 2.267 2.204 2.255 8,038,241 +0.06(+2.67%)
Jul 17, 2006 2.225 2.261 2.195 2.196 11,700,683 -0.04(-1.93%)
Jul 14, 2006 2.223 2.246 2.177 2.239 10,770,040 +0.02(+0.72%)
Jul 13, 2006 2.301 2.301 2.215 2.223 13,093,231 -0.12(-5.09%)
Jul 12, 2006 2.375 2.402 2.331 2.342 8,535,677 -0.04(-1.63%)
Jul 11, 2006 2.328 2.392 2.269 2.381 8,329,323 +0.04(+1.91%)
Jul 10, 2006 2.347 2.378 2.311 2.336 8,908,754 +0.03(+1.20%)
Jul 07, 2006 2.360 2.393 2.292 2.309 9,026,280 -0.05(-2.17%)
Jul 06, 2006 2.409 2.420 2.357 2.360 11,792,244 +0.01(+0.37%)
Jul 05, 2006 2.342 2.388 2.303 2.351 15,799,065 -0.05(-2.07%)
Jul 03, 2006 2.383 2.412 2.378 2.401 6,041,663 +0.04(+1.89%)
Jun 30, 2006 2.389 2.403 2.339 2.356 11,404,135 +0.03(+1.26%)
Jun 29, 2006 2.221 2.328 2.187 2.327 13,153,361 +0.14(+6.53%)
Jun 28, 2006 2.155 2.214 2.135 2.184 9,609,811 +0.07(+3.50%)
Jun 27, 2006 2.155 2.188 2.099 2.110 8,677,802 -0.02(-0.79%)
Jun 26, 2006 2.148 2.186 2.121 2.127 11,999,965 +0.01(+0.59%)
Jun 23, 2006 2.045 2.132 2.037 2.115 6,420,206 +0.03(+1.51%)
Jun 22, 2006 2.081 2.110 2.047 2.083 7,576,336 -0.00(-0.21%)
Jun 21, 2006 1.961 2.129 1.961 2.088 19,065,198 +0.09(+4.31%)
Jun 20, 2006 2.001 2.031 1.966 2.001 10,875,267 +0.02(+0.77%)
Jun 19, 2006 2.063 2.075 1.965 1.986 9,407,557 -0.06(-2.76%)
Jun 16, 2006 1.994 2.071 1.952 2.042 8,814,460 -0.02(-1.03%)
Jun 15, 2006 2.010 2.080 1.976 2.064 9,126,041 +0.15(+7.63%)
Jun 14, 2006 1.910 1.954 1.801 1.917 27,451,918 +0.03(+1.75%)
Jun 13, 2006 1.918 1.972 1.851 1.884 20,342,954 -0.08(-4.24%)
Jun 12, 2006 2.102 2.123 1.965 1.968 14,444,782 -0.15(-6.99%)
Jun 09, 2006 2.178 2.211 2.096 2.115 16,649,080 -0.00(-0.14%)
Jun 08, 2006 2.037 2.135 1.967 2.118 15,196,402 +0.00(+0.17%)
Jun 07, 2006 2.184 2.237 2.090 2.115 11,363,137 -0.08(-3.51%)
Jun 06, 2006 2.163 2.192 2.122 2.192 13,764,223 +0.01(+0.47%)
Jun 05, 2006 2.305 2.305 2.181 2.181 10,271,237 -0.11(-4.76%)
Jun 02, 2006 2.383 2.386 2.236 2.290 14,555,475 -0.01(-0.54%)
Jun 01, 2006 2.173 2.312 2.172 2.303 19,080,232 +0.13(+6.03%)
May 31, 2006 2.245 2.281 2.156 2.172 14,975,016 -0.00(-0.17%)
May 30, 2006 2.265 2.273 2.163 2.175 18,353,208 -0.17(-7.35%)
May 26, 2006 2.307 2.394 2.276 2.348 30,756,316 +0.16(+7.40%)
May 25, 2006 2.060 2.200 2.034 2.186 19,790,854 +0.20(+9.93%)
May 24, 2006 2.031 2.066 1.923 1.989 32,401,682 -0.09(-4.26%)
May 23, 2006 2.176 2.221 2.063 2.077 25,479,940 -0.04(-1.66%)
May 22, 2006 2.072 2.170 1.998 2.113 29,164,246 -0.13(-5.65%)
May 19, 2006 2.305 2.323 2.205 2.239 27,972,586 -0.01(-0.65%)
May 18, 2006 2.317 2.342 2.238 2.254 21,930,924 -0.06(-2.69%)
May 17, 2006 2.358 2.405 2.261 2.316 18,835,612 -0.09(-3.56%)
May 16, 2006 2.433 2.462 2.337 2.402 13,518,239 +0.03(+1.08%)
May 15, 2006 2.358 2.451 2.312 2.376 19,118,496 -0.11(-4.50%)
May 12, 2006 2.517 2.555 2.441 2.488 16,951,094 -0.10(-3.95%)
May 11, 2006 2.644 2.693 2.545 2.590 19,156,760 -0.08(-3.15%)
May 10, 2006 2.634 2.675 2.612 2.675 13,937,779 -0.00(-0.14%)
May 09, 2006 2.653 2.715 2.640 2.678 10,152,345 -0.06(-2.09%)
May 08, 2006 2.697 2.744 2.667 2.735 7,663,797 +0.01(+0.38%)
May 05, 2006 2.671 2.761 2.664 2.725 15,133,540 +0.09(+3.27%)
May 04, 2006 2.620 2.647 2.603 2.639 13,426,677 -0.01(-0.22%)
May 03, 2006 2.634 2.660 2.609 2.645 12,506,967 -0.02(-0.66%)
May 02, 2006 2.565 2.683 2.548 2.662 14,193,331 +0.10(+4.00%)
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.