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 -0.070 (-2.89%)
Streaming Delayed Price Updated: 2:15 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, 2009 4.046 4.164 4.013 4.066 15,670,726 +0.07(+1.76%)
Apr 29, 2009 3.951 4.061 3.943 3.995 11,079,449 +0.13(+3.29%)
Apr 28, 2009 3.807 3.923 3.782 3.868 9,674,396 -0.01(-0.34%)
Apr 27, 2009 3.962 4.004 3.824 3.881 14,042,560 -0.17(-4.17%)
Apr 24, 2009 4.081 4.105 4.017 4.050 15,646,359 +0.06(+1.60%)
Apr 23, 2009 4.011 4.037 3.912 3.987 16,092,257 +0.02(+0.61%)
Apr 22, 2009 3.905 4.085 3.890 3.962 19,028,006 +0.00(+0.00%)
Apr 21, 2009 3.706 3.989 3.681 3.962 13,743,101 +0.20(+5.25%)
Apr 20, 2009 3.883 3.888 3.754 3.765 12,310,212 -0.26(-6.49%)
Apr 17, 2009 4.048 4.077 3.993 4.026 15,301,161 +0.02(+0.49%)
Apr 16, 2009 3.998 4.057 3.892 4.006 16,782,058 +0.11(+2.93%)
Apr 15, 2009 3.800 3.901 3.776 3.892 11,713,174 +0.05(+1.20%)
Apr 14, 2009 3.897 4.009 3.826 3.846 20,768,066 -0.08(-2.12%)
Apr 13, 2009 3.774 3.951 3.774 3.930 12,948,834 +0.09(+2.46%)
Apr 09, 2009 3.739 3.842 3.739 3.835 16,317,958 +0.19(+5.30%)
Apr 08, 2009 3.697 3.710 3.585 3.642 14,109,186 +0.03(+0.79%)
Apr 07, 2009 3.613 3.690 3.565 3.613 12,069,347 -0.04(-1.14%)
Apr 06, 2009 3.635 3.668 3.565 3.655 13,838,826 -0.07(-1.83%)
Apr 03, 2009 3.662 3.760 3.633 3.723 17,728,832 +0.08(+2.29%)
Apr 02, 2009 3.627 3.679 3.585 3.640 24,814,404 +0.24(+6.97%)
Apr 01, 2009 3.227 3.429 3.190 3.403 18,989,154 +0.14(+4.45%)
Mar 31, 2009 3.256 3.378 3.196 3.258 18,425,602 +0.09(+2.84%)
Mar 30, 2009 3.168 3.183 3.091 3.168 19,236,910 -0.40(-11.25%)
Mar 26, 2009 3.561 3.572 3.482 3.569 20,263,274 +0.09(+2.46%)
Mar 25, 2009 3.537 3.598 3.365 3.484 31,639,194 +0.02(+0.63%)
Mar 24, 2009 3.418 3.534 3.405 3.462 18,242,572 -0.11(-3.07%)
Mar 23, 2009 3.488 3.583 3.469 3.572 19,204,446 +0.28(+8.61%)
Mar 20, 2009 3.328 3.385 3.262 3.288 16,663,211 -0.03(-0.93%)
Mar 19, 2009 3.383 3.405 3.291 3.319 23,371,608 +0.04(+1.27%)
Mar 18, 2009 3.056 3.304 2.970 3.278 32,853,302 +0.18(+5.96%)
Mar 17, 2009 2.992 3.093 2.937 3.093 14,397,403 +0.03(+1.00%)
Mar 16, 2009 3.126 3.242 3.049 3.062 18,379,898 -0.04(-1.34%)
Mar 13, 2009 3.194 3.225 3.023 3.104 0 -0.06(-1.87%)
Mar 12, 2009 3.065 3.183 2.977 3.163 14,381,213 +0.08(+2.64%)
Mar 11, 2009 3.148 3.177 2.999 3.082 12,942,265 -0.02(-0.71%)
Mar 10, 2009 2.922 3.117 2.915 3.104 16,554,381 +0.28(+9.95%)
Mar 09, 2009 2.755 2.904 2.755 2.823 12,760,783 -0.04(-1.38%)
Mar 06, 2009 2.922 2.977 2.770 2.863 0 +0.00(+0.15%)
Mar 05, 2009 2.920 2.990 2.849 2.858 12,401,987 -0.19(-6.33%)
Mar 04, 2009 2.931 3.095 2.911 3.051 22,804,722 +0.42(+15.93%)
Mar 02, 2009 2.786 2.830 2.601 2.632 18,846,332 -0.27(-9.24%)
Feb 27, 2009 2.847 3.018 2.847 2.900 0 -0.05(-1.56%)
Feb 26, 2009 3.021 3.073 2.915 2.946 17,772,226 +0.00(+0.00%)
Feb 25, 2009 3.073 3.150 2.817 2.946 18,565,568 -0.02(-0.67%)
Feb 24, 2009 2.770 2.975 2.746 2.966 21,573,940 +0.20(+7.14%)
Feb 23, 2009 2.970 3.128 2.746 2.768 20,079,724 -0.34(-11.01%)
Feb 20, 2009 2.972 3.172 2.970 3.111 0 -0.08(-2.48%)
Feb 19, 2009 3.284 3.348 3.146 3.190 18,689,452 -0.03(-0.95%)
Feb 18, 2009 3.427 3.427 3.185 3.220 26,709,468 -0.16(-4.80%)
Feb 17, 2009 3.464 3.464 3.372 3.383 24,152,446 -0.23(-6.32%)
Feb 13, 2009 3.512 3.653 3.493 3.611 0 +0.10(+2.75%)
Feb 12, 2009 3.425 3.521 3.370 3.515 22,900,464 -0.02(-0.56%)
Feb 11, 2009 3.686 3.754 3.453 3.534 24,838,854 -0.05(-1.35%)
Feb 10, 2009 3.855 3.958 3.521 3.583 27,544,796 -0.29(-7.54%)
Feb 09, 2009 4.002 4.085 3.765 3.875 14,841,761 -0.13(-3.29%)
Feb 06, 2009 3.780 4.033 3.763 4.006 0 +0.25(+6.73%)
Feb 05, 2009 3.607 3.769 3.508 3.754 21,562,256 +0.18(+4.97%)
Feb 04, 2009 3.600 3.765 3.519 3.576 30,453,472 +0.11(+3.10%)
Feb 03, 2009 3.352 3.512 3.326 3.469 15,236,002 +0.12(+3.47%)
Feb 02, 2009 3.247 3.414 3.212 3.352 14,066,804 +0.04(+1.13%)
Jan 30, 2009 3.466 3.495 3.269 3.315 0 -0.14(-4.13%)
Jan 29, 2009 3.574 3.574 3.433 3.458 19,624,614 -0.15(-4.14%)
Jan 28, 2009 3.528 3.633 3.493 3.607 23,901,796 +0.22(+6.48%)
Jan 27, 2009 3.313 3.431 3.291 3.387 22,829,466 +0.12(+3.77%)
Jan 26, 2009 3.293 3.409 3.249 3.264 17,799,074 -0.01(-0.40%)
Jan 23, 2009 3.166 3.346 3.133 3.278 22,291,064 -0.05(-1.52%)
Jan 22, 2009 3.326 3.414 3.273 3.328 28,310,392 -0.09(-2.51%)
Jan 21, 2009 3.177 3.433 3.152 3.414 27,194,500 +0.34(+11.07%)
Jan 20, 2009 3.414 3.414 3.043 3.073 26,832,284 -0.26(-7.83%)
Jan 16, 2009 3.378 3.378 3.177 3.335 0 +0.13(+4.11%)
Jan 15, 2009 3.084 3.280 2.904 3.203 25,571,360 +0.16(+5.42%)
Jan 14, 2009 3.095 3.108 2.966 3.038 23,109,738 -0.21(-6.49%)
Jan 13, 2009 3.194 3.346 3.137 3.249 22,231,622 +0.00(+0.14%)
Jan 12, 2009 3.451 3.451 3.192 3.245 30,602,572 -0.29(-8.26%)
Jan 09, 2009 3.739 3.745 3.504 3.537 22,686,048 -0.01(-0.31%)
Jan 08, 2009 3.315 3.611 3.299 3.548 18,739,580 +0.18(+5.21%)
Jan 07, 2009 3.504 3.532 3.332 3.372 20,806,418 -0.27(-7.30%)
Jan 06, 2009 3.519 3.730 3.455 3.638 29,362,462 +0.31(+9.45%)
Jan 05, 2009 2.981 3.425 2.981 3.324 27,470,090 +0.31(+10.27%)
Jan 02, 2009 2.808 3.045 2.808 3.014 0 +0.20(+7.18%)
Jan 01, 2009 2.691 2.856 2.691 2.812 0 +0.00(+0.00%)
Dec 31, 2008 2.691 2.856 2.691 2.812 8,053,834 +0.07(+2.48%)
Dec 30, 2008 2.674 2.744 2.608 2.744 9,555,504 +0.17(+6.56%)
Dec 29, 2008 2.628 2.639 2.529 2.575 9,363,030 -0.07(-2.57%)
Dec 26, 2008 2.577 2.650 2.529 2.643 0 +0.04(+1.69%)
Dec 24, 2008 2.538 2.641 2.523 2.599 2,917,846 +0.01(+0.42%)
Dec 23, 2008 2.612 2.658 2.555 2.588 9,461,797 -0.04(-1.42%)
Dec 22, 2008 2.893 2.909 2.562 2.626 12,817,223 -0.31(-10.55%)
Dec 19, 2008 2.964 3.025 2.847 2.935 14,309,340 +0.06(+2.22%)
Dec 18, 2008 3.027 3.067 2.825 2.871 27,498,320 -0.03(-1.06%)
Dec 17, 2008 2.880 2.968 2.847 2.902 22,970,452 -0.07(-2.51%)
Dec 16, 2008 2.733 2.988 2.722 2.977 19,308,510 +0.31(+11.51%)
Dec 15, 2008 2.689 2.727 2.621 2.669 12,937,851 +0.01(+0.50%)
Dec 12, 2008 2.520 2.702 2.472 2.656 0 +0.08(+3.24%)
Dec 11, 2008 2.632 2.836 2.511 2.573 24,167,774 -0.03(-1.26%)
Dec 10, 2008 2.503 2.656 2.503 2.606 26,401,846 +0.20(+8.50%)
Dec 09, 2008 2.325 2.448 2.305 2.402 22,106,712 +0.07(+3.01%)
Dec 08, 2008 2.206 2.377 2.206 2.331 22,439,872 +0.21(+9.71%)
Dec 05, 2008 1.995 2.151 1.932 2.125 0 +0.06(+2.76%)
Dec 04, 2008 2.101 2.191 2.013 2.068 14,413,569 -0.07(-3.48%)
Dec 03, 2008 2.011 2.180 1.989 2.143 20,366,488 -0.11(-4.87%)
Dec 02, 2008 2.211 2.276 2.143 2.252 14,320,774 +0.11(+5.12%)
Dec 01, 2008 2.320 2.329 2.127 2.143 14,087,352 -0.39(-15.28%)
Nov 28, 2008 2.536 2.564 2.485 2.529 5,770,319 -0.05(-1.79%)
Nov 26, 2008 2.233 2.575 2.213 2.575 19,109,462 +0.27(+11.71%)
Nov 25, 2008 2.349 2.353 2.195 2.305 19,228,096 +0.12(+5.53%)
Nov 24, 2008 1.967 2.257 1.967 2.184 26,491,348 +0.21(+10.68%)
Nov 21, 2008 1.888 1.978 1.750 1.974 26,046,512 +0.25(+14.23%)
Nov 20, 2008 1.895 2.061 1.728 1.728 23,001,474 -0.21(-10.67%)
Nov 19, 2008 2.072 2.112 1.930 1.934 20,898,602 -0.15(-7.17%)
Nov 18, 2008 2.230 2.272 2.006 2.083 25,459,450 -0.09(-4.14%)
Nov 17, 2008 2.167 2.333 2.114 2.173 22,322,628 +0.03(+1.33%)
Nov 14, 2008 2.244 2.345 2.145 2.145 0 -0.27(-11.10%)
Nov 13, 2008 2.167 2.439 1.945 2.413 28,935,664 +0.32(+15.32%)
Nov 12, 2008 2.252 2.312 2.083 2.092 18,800,438 -0.30(-12.57%)
Nov 11, 2008 2.307 2.478 2.224 2.393 15,311,925 -0.06(-2.59%)
Nov 10, 2008 2.663 2.689 2.362 2.456 23,273,296 -0.06(-2.27%)
Nov 07, 2008 2.562 2.621 2.424 2.514 0 +0.06(+2.41%)
Nov 06, 2008 2.597 2.626 2.373 2.454 22,043,548 -0.25(-9.18%)
Nov 05, 2008 3.027 3.051 2.650 2.702 21,566,944 -0.58(-17.66%)
Nov 04, 2008 2.979 3.317 2.979 3.282 16,708,454 +0.36(+12.41%)
Nov 03, 2008 2.893 2.988 2.834 2.920 13,372,712 -0.07(-2.21%)
Oct 31, 2008 3.231 3.231 2.920 2.986 0 -0.32(-9.63%)
Oct 30, 2008 3.073 3.348 3.040 3.304 25,594,866 +0.39(+13.41%)
Oct 29, 2008 2.847 3.029 2.770 2.913 25,433,394 +0.07(+2.63%)
Oct 28, 2008 2.450 2.838 2.331 2.838 22,122,032 +0.59(+26.27%)
Oct 27, 2008 2.244 2.424 2.195 2.248 20,498,468 -0.03(-1.35%)
Oct 24, 2008 2.178 2.426 2.158 2.279 0 -0.25(-9.82%)
Oct 23, 2008 2.351 2.683 2.323 2.527 26,274,562 +0.09(+3.51%)
Oct 22, 2008 2.652 2.689 2.345 2.441 26,707,172 -0.52(-17.45%)
Oct 21, 2008 2.986 3.181 2.915 2.957 22,971,354 -0.36(-10.91%)
Oct 20, 2008 3.137 3.319 3.133 3.319 20,910,866 +0.29(+9.41%)
Oct 17, 2008 3.256 3.368 2.907 3.034 0 +0.25(+8.90%)
Oct 16, 2008 2.415 3.040 2.226 2.786 66,218,676 +0.43(+18.16%)
Oct 15, 2008 2.983 2.983 2.261 2.358 39,174,248 -0.88(-27.19%)
Oct 14, 2008 3.635 3.921 3.128 3.238 75,111,960 -0.09(-2.83%)
Oct 13, 2008 3.089 3.332 2.691 3.332 28,962,982 +0.78(+30.41%)
Oct 10, 2008 2.281 2.687 2.053 2.555 0 -0.22(-7.91%)
Oct 09, 2008 3.038 3.192 2.733 2.775 40,798,804 -0.02(-0.79%)
Oct 08, 2008 2.474 3.007 2.388 2.797 49,942,080 +0.05(+1.84%)
Oct 07, 2008 3.278 3.321 2.700 2.746 39,941,796 -0.51(-15.76%)
Oct 06, 2008 3.102 3.284 2.599 3.260 47,737,660 -0.55(-14.36%)
Oct 03, 2008 4.077 4.257 3.712 3.807 0 -0.11(-2.91%)
Oct 02, 2008 4.296 4.522 3.883 3.921 29,287,590 -0.61(-13.39%)
Oct 01, 2008 4.571 4.571 4.325 4.527 22,285,064 -0.14(-3.01%)
Sep 30, 2008 4.408 4.689 4.342 4.667 23,538,544 +0.54(+13.21%)
Sep 29, 2008 4.783 4.783 4.044 4.123 27,337,068 -1.14(-21.68%)
Sep 26, 2008 5.266 5.277 5.029 5.264 0 -0.33(-5.89%)
Sep 25, 2008 5.594 5.670 5.460 5.594 22,733,750 +0.02(+0.39%)
Sep 24, 2008 5.602 5.745 5.497 5.572 18,868,784 +0.03(+0.51%)
Sep 23, 2008 5.934 6.033 5.455 5.543 28,147,742 -0.57(-9.37%)
Sep 22, 2008 6.419 6.419 6.074 6.116 23,047,490 -0.24(-3.80%)
Sep 19, 2008 5.815 6.696 5.815 6.357 0 +1.04(+19.67%)
Sep 18, 2008 5.223 5.453 4.757 5.313 29,946,980 +0.24(+4.72%)
Sep 17, 2008 5.701 5.741 5.049 5.073 33,499,724 -0.76(-12.96%)
Sep 16, 2008 5.372 5.899 5.326 5.828 30,723,820 +0.22(+4.00%)
Sep 15, 2008 5.835 6.109 5.589 5.604 32,298,980 -0.65(-10.33%)
Sep 12, 2008 5.769 6.294 5.769 6.250 0 +0.51(+8.83%)
Sep 11, 2008 5.220 5.754 5.203 5.743 26,592,876 +0.28(+5.10%)
Sep 10, 2008 5.359 5.580 5.157 5.464 29,101,958 +0.21(+3.92%)
Sep 09, 2008 5.686 5.767 5.242 5.258 36,918,316 -0.67(-11.30%)
Sep 08, 2008 6.469 6.520 5.875 5.927 23,668,962 -0.21(-3.43%)
Sep 05, 2008 5.857 6.164 5.831 6.138 0 -0.13(-2.10%)
Sep 04, 2008 6.709 6.744 6.166 6.270 30,925,440 -0.62(-8.99%)
Sep 03, 2008 6.946 7.174 6.742 6.889 25,380,726 -0.22(-3.06%)
Sep 02, 2008 7.481 7.481 7.091 7.106 21,632,152 -0.51(-6.74%)
Aug 29, 2008 7.708 7.789 7.593 7.620 0 -0.02(-0.29%)
Aug 28, 2008 7.683 7.765 7.523 7.642 16,594,855 +0.12(+1.61%)
Aug 27, 2008 7.348 7.569 7.343 7.521 16,657,353 +0.26(+3.60%)
Aug 26, 2008 7.143 7.337 7.132 7.260 15,360,051 +0.05(+0.67%)
Aug 25, 2008 7.492 7.508 7.181 7.211 15,354,863 -0.22(-2.98%)
Aug 22, 2008 7.688 7.694 7.345 7.433 0 -0.05(-0.62%)
Aug 21, 2008 7.352 7.598 7.328 7.479 20,225,616 +0.19(+2.56%)
Aug 20, 2008 7.233 7.341 7.056 7.293 20,736,052 +0.33(+4.79%)
Aug 19, 2008 6.586 7.036 6.584 6.959 20,133,890 +0.14(+1.99%)
Aug 18, 2008 7.053 7.150 6.702 6.823 23,140,810 -0.18(-2.54%)
Aug 15, 2008 7.163 7.218 6.941 7.001 0 -0.29(-3.95%)
Aug 14, 2008 7.422 7.442 7.168 7.288 18,389,342 +0.02(+0.21%)
Aug 13, 2008 6.862 7.326 6.860 7.273 27,408,994 +0.24(+3.43%)
Aug 12, 2008 7.053 7.181 6.919 7.031 30,973,554 -0.18(-2.50%)
Aug 11, 2008 7.455 7.457 7.071 7.211 31,119,618 -0.27(-3.67%)
Aug 08, 2008 7.539 7.539 7.319 7.486 20,840,350 -0.27(-3.54%)
Aug 07, 2008 7.993 7.993 7.624 7.760 23,048,178 -0.27(-3.31%)
Aug 06, 2008 7.815 8.169 7.815 8.026 20,241,372 +0.14(+1.78%)
Aug 05, 2008 7.874 8.136 7.736 7.885 20,583,664 -0.04(-0.44%)
Aug 04, 2008 8.122 8.195 7.815 7.920 23,005,496 -0.42(-5.05%)
Aug 01, 2008 8.616 8.698 8.296 8.342 18,515,746 -0.26(-3.04%)
Jul 31, 2008 8.926 8.926 8.526 8.603 28,627,732 -0.27(-3.09%)
Jul 30, 2008 8.803 8.987 8.731 8.878 26,900,376 +0.58(+7.01%)
Jul 29, 2008 8.296 8.395 8.212 8.296 21,877,390 +0.28(+3.53%)
Jul 28, 2008 8.002 8.199 7.951 8.013 18,550,080 +0.15(+1.87%)
Jul 25, 2008 7.824 7.973 7.672 7.866 25,221,602 -0.17(-2.10%)
Jul 24, 2008 8.353 8.357 7.951 8.035 26,406,092 -0.31(-3.66%)
Jul 23, 2008 8.564 8.748 8.287 8.340 23,625,372 -0.28(-3.21%)
Jul 22, 2008 8.862 8.864 8.566 8.616 21,315,082 -0.14(-1.63%)
Jul 21, 2008 8.531 8.814 8.480 8.759 22,709,074 +0.43(+5.19%)
Jul 18, 2008 8.237 8.553 8.228 8.327 20,580,754 -0.07(-0.84%)
Jul 17, 2008 8.777 8.827 8.184 8.397 31,176,390 -0.41(-4.66%)
Jul 16, 2008 8.785 8.816 8.588 8.807 24,585,370 +0.11(+1.21%)
Jul 15, 2008 8.590 8.853 8.381 8.702 26,490,036 -0.05(-0.60%)
Jul 14, 2008 8.897 9.014 8.704 8.755 33,566,904 +0.11(+1.32%)
Jul 11, 2008 8.551 8.847 8.419 8.641 26,927,812 +0.07(+0.87%)
Jul 10, 2008 8.232 8.691 8.197 8.566 26,229,962 +0.29(+3.47%)
Jul 09, 2008 8.386 8.748 8.210 8.278 17,098,048 -0.10(-1.18%)
Jul 08, 2008 8.452 8.540 8.140 8.377 26,479,714 -0.13(-1.55%)
Jul 07, 2008 8.375 8.774 8.362 8.509 26,428,170 +0.05(+0.57%)
Jul 04, 2008 8.436 8.583 8.173 8.461 26,242,078 +0.00(+0.00%)
Jul 03, 2008 8.436 8.583 8.173 8.461 26,242,078 -0.14(-1.68%)
Jul 02, 2008 9.466 9.499 8.540 8.605 42,996,244 -0.77(-8.26%)
Jul 01, 2008 9.475 9.565 9.262 9.380 29,699,192 -0.37(-3.78%)
Jun 30, 2008 9.793 9.885 9.712 9.749 15,886,140 +0.15(+1.60%)
Jun 27, 2008 9.459 9.714 9.457 9.595 15,665,323 +0.11(+1.16%)
Jun 26, 2008 9.668 9.696 9.330 9.486 15,442,798 -0.14(-1.50%)
Jun 25, 2008 9.229 9.892 9.082 9.631 28,541,104 +0.41(+4.48%)
Jun 24, 2008 9.181 9.345 9.012 9.218 22,203,854 +0.05(+0.50%)
Jun 23, 2008 9.319 9.358 9.009 9.172 30,126,710 -0.20(-2.09%)
Jun 20, 2008 9.769 9.773 9.279 9.367 20,340,586 -0.48(-4.84%)
Jun 19, 2008 9.991 10.04 9.793 9.844 14,335,674 -0.07(-0.75%)
Jun 18, 2008 10.22 10.22 9.813 9.918 25,681,092 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.03 10.15 19,430,878 +0.36(+3.72%)
Jun 16, 2008 9.780 9.947 9.771 9.784 10,518,325 -0.10(-0.98%)
Jun 13, 2008 9.977 9.982 9.754 9.881 14,135,301 +0.01(+0.11%)
Jun 12, 2008 9.982 10.14 9.747 9.870 14,047,999 -0.02(-0.20%)
Jun 11, 2008 10.12 10.16 9.863 9.890 11,219,214 -0.18(-1.83%)
Jun 10, 2008 10.18 10.29 9.835 10.07 21,432,008 -0.47(-4.46%)
Jun 09, 2008 10.68 10.73 10.36 10.54 10,730,660 -0.04(-0.37%)
Jun 06, 2008 10.87 11.04 10.58 10.58 11,190,702 -0.32(-2.90%)
Jun 05, 2008 10.64 10.94 10.53 10.90 17,391,946 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.25 16,982,672 -0.13(-1.29%)
Jun 03, 2008 10.86 10.86 10.26 10.39 13,508,377 -0.26(-2.47%)
Jun 02, 2008 10.60 10.72 10.49 10.65 14,207,357 -0.14(-1.34%)
May 30, 2008 10.94 11.01 10.67 10.79 13,830,654 +0.03(+0.25%)
May 29, 2008 11.23 11.23 10.66 10.77 19,582,514 -0.36(-3.22%)
May 28, 2008 10.74 11.13 10.67 11.13 14,384,334 +0.39(+3.66%)
May 27, 2008 10.86 10.86 10.58 10.73 10,032,250 -0.13(-1.19%)
May 26, 2008 10.96 10.98 10.73 10.86 0 +0.00(+0.00%)
May 23, 2008 10.96 10.98 10.73 10.86 11,037,194 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.71 10.96 13,903,424 +0.10(+0.93%)
May 21, 2008 11.19 11.33 10.77 10.86 14,482,022 -0.34(-3.04%)
May 20, 2008 11.10 11.20 10.84 11.20 18,501,726 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,532,870 +0.02(+0.14%)
May 16, 2008 11.06 11.19 10.98 11.18 16,224,779 +0.38(+3.49%)
May 15, 2008 10.52 10.81 10.52 10.81 13,411,964 +0.41(+3.99%)
May 14, 2008 10.56 10.68 10.35 10.39 11,216,330 -0.23(-2.15%)
May 13, 2008 10.62 10.70 10.44 10.62 12,796,455 +0.09(+0.81%)
May 12, 2008 10.46 10.58 10.23 10.53 14,036,128 +0.19(+1.80%)
May 09, 2008 10.16 10.41 10.08 10.35 7,832,388 +0.19(+1.90%)
May 08, 2008 9.925 10.27 9.925 10.15 17,128,058 +0.31(+3.10%)
May 07, 2008 9.997 10.11 9.773 9.848 19,246,022 -0.00(-0.04%)
May 06, 2008 9.591 9.852 9.549 9.852 11,943,298 +0.28(+2.89%)
May 05, 2008 9.554 9.668 9.516 9.576 13,257,249 +0.07(+0.72%)
May 02, 2008 10.02 10.07 9.385 9.508 17,684,646 -0.01(-0.07%)
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.