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 (%)
May 31, 2006 2.248 2.284 2.159 2.175 14,954,900 -0.00(-0.17%)
May 30, 2006 2.268 2.276 2.166 2.178 18,328,554 -0.17(-7.35%)
May 26, 2006 2.310 2.397 2.280 2.351 30,715,000 +0.16(+7.40%)
May 25, 2006 2.063 2.203 2.037 2.189 19,764,268 +0.20(+9.93%)
May 24, 2006 2.033 2.069 1.926 1.992 32,358,156 -0.09(-4.26%)
May 23, 2006 2.179 2.224 2.066 2.080 25,445,712 -0.04(-1.66%)
May 22, 2006 2.074 2.173 2.000 2.115 29,125,070 -0.13(-5.65%)
May 19, 2006 2.308 2.326 2.208 2.242 27,935,010 -0.01(-0.65%)
May 18, 2006 2.321 2.345 2.241 2.257 21,901,464 -0.06(-2.69%)
May 17, 2006 2.361 2.409 2.264 2.319 18,810,310 -0.09(-3.56%)
May 16, 2006 2.436 2.465 2.340 2.405 13,500,079 +0.03(+1.08%)
May 15, 2006 2.362 2.454 2.315 2.379 19,092,814 -0.11(-4.50%)
May 12, 2006 2.520 2.559 2.444 2.491 16,928,324 -0.10(-3.96%)
May 11, 2006 2.647 2.696 2.548 2.594 19,131,026 -0.08(-3.15%)
May 10, 2006 2.638 2.678 2.615 2.678 13,919,057 -0.00(-0.14%)
May 09, 2006 2.657 2.718 2.644 2.682 10,138,707 -0.06(-2.09%)
May 08, 2006 2.700 2.748 2.670 2.739 7,653,502 +0.01(+0.38%)
May 05, 2006 2.674 2.765 2.667 2.729 15,113,210 +0.09(+3.27%)
May 04, 2006 2.623 2.650 2.606 2.642 13,408,641 -0.01(-0.22%)
May 03, 2006 2.638 2.663 2.613 2.648 12,490,166 -0.02(-0.66%)
May 02, 2006 2.568 2.687 2.551 2.666 14,174,264 +0.10(+4.00%)
May 01, 2006 2.600 2.644 2.557 2.563 5,598,193 -0.02(-0.65%)
Apr 28, 2006 2.509 2.582 2.496 2.580 11,260,529 +0.09(+3.74%)
Apr 27, 2006 2.477 2.517 2.444 2.487 18,636,988 -0.06(-2.25%)
Apr 26, 2006 2.510 2.556 2.506 2.544 21,680,374 +0.05(+1.91%)
Apr 25, 2006 2.543 2.562 2.485 2.496 17,485,142 -0.05(-2.10%)
Apr 24, 2006 2.587 2.587 2.510 2.550 15,653,650 -0.04(-1.42%)
Apr 21, 2006 2.546 2.658 2.546 2.587 12,457,412 +0.01(+0.28%)
Apr 20, 2006 2.623 2.625 2.530 2.579 13,147,974 -0.04(-1.68%)
Apr 19, 2006 2.601 2.639 2.575 2.623 12,899,590 +0.03(+1.10%)
Apr 18, 2006 2.521 2.605 2.513 2.595 9,459,063 +0.10(+3.84%)
Apr 17, 2006 2.461 2.504 2.447 2.499 9,813,897 +0.02(+0.80%)
Apr 13, 2006 2.491 2.513 2.439 2.479 10,741,925 -0.01(-0.50%)
Apr 12, 2006 2.356 2.510 2.338 2.491 14,724,257 +0.16(+6.75%)
Apr 11, 2006 2.359 2.386 2.309 2.334 8,424,584 +0.01(+0.57%)
Apr 10, 2006 2.327 2.355 2.297 2.321 7,734,022 -0.03(-1.34%)
Apr 07, 2006 2.439 2.439 2.322 2.352 12,446,494 -0.09(-3.63%)
Apr 06, 2006 2.391 2.447 2.337 2.441 15,618,167 +0.05(+1.90%)
Apr 05, 2006 2.407 2.417 2.364 2.395 7,038,001 +0.00(+0.18%)
Apr 04, 2006 2.439 2.451 2.376 2.391 14,470,415 -0.01(-0.21%)
Apr 03, 2006 2.323 2.414 2.314 2.396 14,272,526 +0.09(+4.07%)
Mar 31, 2006 2.315 2.321 2.280 2.302 9,263,904 +0.01(+0.64%)
Mar 30, 2006 2.279 2.328 2.248 2.288 19,732,880 +0.07(+3.07%)
Mar 29, 2006 2.195 2.236 2.165 2.219 19,301,620 +0.08(+3.63%)
Mar 28, 2006 2.154 2.253 2.121 2.142 21,449,732 -0.06(-2.73%)
Mar 27, 2006 2.140 2.245 2.134 2.202 22,728,500 +0.08(+3.80%)
Mar 24, 2006 2.087 2.125 2.079 2.121 7,107,603 +0.05(+2.30%)
Mar 23, 2006 2.158 2.169 2.048 2.074 11,940,173 -0.06(-2.88%)
Mar 22, 2006 2.115 2.163 2.103 2.135 10,249,251 +0.02(+0.80%)
Mar 21, 2006 2.223 2.224 2.115 2.118 13,023,782 -0.12(-5.55%)
Mar 20, 2006 2.262 2.290 2.223 2.243 9,906,700 -0.02(-0.84%)
Mar 17, 2006 2.269 2.270 2.208 2.262 8,121,610 +0.03(+1.48%)
Mar 16, 2006 2.296 2.323 2.217 2.229 12,378,257 -0.01(-0.52%)
Mar 15, 2006 2.194 2.257 2.170 2.241 11,825,534 +0.07(+3.10%)
Mar 14, 2006 2.117 2.189 2.093 2.173 5,699,184 +0.05(+2.45%)
Mar 13, 2006 2.193 2.195 2.095 2.121 7,820,001 -0.06(-2.62%)
Mar 10, 2006 2.115 2.202 2.081 2.178 12,124,414 +0.10(+5.02%)
Mar 09, 2006 2.162 2.194 2.053 2.074 18,882,642 -0.05(-2.24%)
Mar 08, 2006 2.070 2.154 2.020 2.122 21,834,590 +0.03(+1.26%)
Mar 07, 2006 2.162 2.186 2.063 2.096 16,901,030 -0.14(-6.17%)
Mar 06, 2006 2.293 2.335 2.188 2.233 9,852,110 -0.08(-3.39%)
Mar 03, 2006 2.217 2.334 2.217 2.312 9,864,393 +0.06(+2.67%)
Mar 02, 2006 2.240 2.280 2.206 2.252 7,567,523 +0.01(+0.59%)
Mar 01, 2006 2.178 2.239 2.178 2.239 10,381,632 +0.08(+3.66%)
Feb 28, 2006 2.178 2.197 2.125 2.159 6,831,924 -0.02(-0.84%)
Feb 27, 2006 2.205 2.206 2.164 2.178 4,499,571 -0.03(-1.26%)
Feb 24, 2006 2.244 2.249 2.191 2.206 9,403,108 -0.05(-2.27%)
Feb 23, 2006 2.180 2.274 2.169 2.257 8,253,991 +0.04(+1.68%)
Feb 22, 2006 2.253 2.283 2.206 2.219 13,309,015 -0.01(-0.59%)
Feb 21, 2006 2.297 2.341 2.217 2.233 14,741,999 +0.01(+0.23%)
Feb 17, 2006 2.237 2.274 2.223 2.228 10,084,117 -0.01(-0.36%)
Feb 16, 2006 2.136 2.244 2.132 2.236 22,398,230 +0.14(+6.68%)
Feb 15, 2006 2.041 2.123 2.022 2.096 19,039,588 +0.07(+3.36%)
Feb 14, 2006 1.934 2.033 1.923 2.027 38,118,752 +0.08(+3.94%)
Feb 13, 2006 1.991 1.997 1.940 1.951 13,849,455 -0.08(-3.90%)
Feb 10, 2006 2.022 2.041 1.954 2.030 15,846,080 +0.06(+3.13%)
Feb 09, 2006 1.984 2.025 1.934 1.968 11,130,878 -0.01(-0.33%)
Feb 08, 2006 1.916 1.978 1.866 1.975 13,186,187 +0.06(+3.34%)
Feb 07, 2006 1.965 1.984 1.903 1.911 20,207,812 -0.12(-6.02%)
Feb 06, 2006 2.086 2.088 2.006 2.033 18,691,578 -0.13(-6.00%)
Feb 03, 2006 2.030 2.207 2.019 2.163 21,493,404 +0.06(+2.68%)
Feb 02, 2006 2.196 2.197 2.092 2.107 15,959,354 -0.08(-3.56%)
Feb 01, 2006 2.171 2.198 2.159 2.184 18,714,778 +0.06(+2.79%)
Jan 31, 2006 2.051 2.198 2.040 2.125 21,588,936 +0.05(+2.55%)
Jan 30, 2006 2.063 2.101 2.055 2.072 19,094,178 +0.09(+4.35%)
Jan 27, 2006 2.033 2.074 1.975 1.986 35,782,308 +0.10(+5.37%)
Jan 26, 2006 1.872 1.899 1.872 1.885 19,461,296 +0.05(+2.76%)
Jan 25, 2006 1.865 1.882 1.832 1.834 7,372,364 -0.01(-0.28%)
Jan 24, 2006 1.810 1.863 1.810 1.839 19,515,884 +0.06(+3.63%)
Jan 23, 2006 1.726 1.805 1.726 1.775 19,685,114 +0.00(+0.12%)
Jan 20, 2006 1.795 1.797 1.752 1.772 14,710,610 +0.01(+0.62%)
Jan 19, 2006 1.700 1.772 1.696 1.762 15,275,615 +0.07(+4.39%)
Jan 18, 2006 1.630 1.693 1.613 1.687 15,365,689 -0.04(-2.50%)
Jan 17, 2006 1.734 1.745 1.710 1.731 8,786,242 +0.02(+0.94%)
Jan 13, 2006 1.744 1.766 1.708 1.715 8,196,671 -0.02(-1.27%)
Jan 12, 2006 1.795 1.802 1.731 1.737 16,063,074 -0.03(-1.86%)
Jan 11, 2006 1.696 1.784 1.696 1.770 19,405,340 +0.08(+5.00%)
Jan 10, 2006 1.660 1.695 1.652 1.685 13,648,837 -0.02(-1.46%)
Jan 09, 2006 1.676 1.715 1.655 1.710 24,684,182 +0.09(+5.52%)
Jan 06, 2006 1.616 1.635 1.608 1.621 8,855,845 +0.03(+2.12%)
Jan 05, 2006 1.601 1.612 1.582 1.587 5,398,940 -0.00(-0.14%)
Jan 04, 2006 1.588 1.630 1.582 1.589 10,419,845 +0.01(+0.51%)
Jan 03, 2006 1.542 1.592 1.535 1.581 9,235,244 +0.01(+0.84%)
Dec 30, 2005 1.569 1.575 1.541 1.568 2,137,194 -0.01(-0.51%)
Dec 29, 2005 1.557 1.581 1.542 1.576 1,671,815 +0.02(+1.61%)
Dec 28, 2005 1.550 1.557 1.528 1.551 6,665,425 -0.01(-0.89%)
Dec 27, 2005 1.580 1.583 1.520 1.565 10,009,056 -0.01(-0.60%)
Dec 23, 2005 1.561 1.585 1.559 1.575 3,605,662 +0.02(+1.37%)
Dec 22, 2005 1.586 1.586 1.545 1.553 4,449,076 -0.03(-1.67%)
Dec 21, 2005 1.539 1.593 1.537 1.580 10,039,080 +0.06(+3.90%)
Dec 20, 2005 1.493 1.520 1.488 1.520 7,201,771 +0.04(+2.52%)
Dec 19, 2005 1.512 1.515 1.474 1.483 13,098,844 -0.05(-3.20%)
Dec 16, 2005 1.534 1.556 1.525 1.532 7,048,919 -0.02(-1.09%)
Dec 15, 2005 1.553 1.555 1.534 1.549 7,525,216 -0.02(-1.58%)
Dec 14, 2005 1.577 1.612 1.557 1.574 4,851,676 -0.01(-0.65%)
Dec 13, 2005 1.576 1.598 1.563 1.584 3,712,112 +0.01(+0.51%)
Dec 12, 2005 1.576 1.586 1.553 1.576 5,779,704 +0.01(+0.56%)
Dec 09, 2005 1.564 1.577 1.537 1.567 10,762,396 -0.02(-1.25%)
Dec 08, 2005 1.603 1.610 1.566 1.587 10,707,807 -0.01(-0.60%)
Dec 07, 2005 1.637 1.638 1.579 1.597 12,181,733 -0.04(-2.46%)
Dec 06, 2005 1.605 1.641 1.597 1.637 15,023,137 +0.08(+4.98%)
Dec 05, 2005 1.550 1.573 1.544 1.559 7,114,427 +0.00(+0.14%)
Dec 02, 2005 1.590 1.590 1.553 1.557 10,508,553 -0.02(-1.30%)
Dec 01, 2005 1.539 1.593 1.537 1.578 12,005,681 +0.05(+3.36%)
Nov 30, 2005 1.512 1.536 1.501 1.526 6,363,816 +0.01(+0.58%)
Nov 29, 2005 1.502 1.531 1.500 1.518 6,175,481 +0.03(+2.27%)
Nov 28, 2005 1.535 1.537 1.484 1.484 8,188,483 -0.03(-1.70%)
Nov 25, 2005 1.504 1.517 1.491 1.509 3,463,728 -0.01(-0.68%)
Nov 23, 2005 1.496 1.540 1.490 1.520 18,048,782 +0.05(+3.44%)
Nov 22, 2005 1.469 1.494 1.436 1.469 16,727,706 -0.05(-3.14%)
Nov 21, 2005 1.523 1.540 1.511 1.517 7,907,345 +0.01(+0.83%)
Nov 18, 2005 1.514 1.528 1.485 1.504 11,155,444 -0.02(-1.44%)
Nov 17, 2005 1.482 1.541 1.481 1.526 10,347,513 +0.05(+3.37%)
Nov 16, 2005 1.433 1.479 1.425 1.476 14,740,634 +0.06(+4.13%)
Nov 15, 2005 1.438 1.462 1.414 1.418 8,352,253 -0.02(-1.27%)
Nov 14, 2005 1.437 1.463 1.433 1.436 10,537,213 -0.05(-3.21%)
Nov 11, 2005 1.446 1.490 1.436 1.484 6,500,291 +0.03(+2.07%)
Nov 10, 2005 1.451 1.469 1.422 1.454 8,842,197 +0.00(+0.25%)
Nov 09, 2005 1.480 1.498 1.448 1.450 10,479,894 -0.02(-1.15%)
Nov 08, 2005 1.436 1.487 1.420 1.467 11,856,924 +0.04(+2.46%)
Nov 07, 2005 1.440 1.443 1.412 1.432 4,563,714 +0.02(+1.40%)
Nov 04, 2005 1.435 1.435 1.379 1.412 13,100,208 -0.04(-2.68%)
Nov 03, 2005 1.507 1.513 1.449 1.451 13,542,386 -0.01(-0.50%)
Nov 02, 2005 1.429 1.470 1.425 1.458 9,067,380 +0.00(+0.10%)
Nov 01, 2005 1.446 1.479 1.425 1.457 13,770,299 +0.05(+3.54%)
Oct 31, 2005 1.372 1.414 1.372 1.407 11,181,374 +0.07(+4.97%)
Oct 28, 2005 1.328 1.358 1.325 1.340 11,117,231 +0.02(+1.50%)
Oct 27, 2005 1.372 1.391 1.320 1.320 10,781,503 -0.06(-4.30%)
Oct 26, 2005 1.345 1.386 1.338 1.380 14,601,430 +0.03(+2.39%)
Oct 25, 2005 1.363 1.422 1.338 1.347 24,082,330 -0.02(-1.39%)
Oct 24, 2005 1.348 1.372 1.330 1.367 19,103,732 +0.05(+3.78%)
Oct 21, 2005 1.308 1.328 1.292 1.317 29,993,050 +0.04(+2.86%)
Oct 20, 2005 1.361 1.374 1.271 1.280 46,914,548 -0.06(-4.48%)
Oct 19, 2005 1.356 1.359 1.304 1.340 24,119,178 -0.03(-2.14%)
Oct 18, 2005 1.442 1.449 1.364 1.369 13,201,200 -0.07(-4.69%)
Oct 17, 2005 1.446 1.473 1.437 1.437 9,917,618 +0.01(+0.98%)
Oct 14, 2005 1.438 1.458 1.380 1.423 10,725,548 -0.01(-0.92%)
Oct 13, 2005 1.443 1.446 1.392 1.436 15,320,652 -0.03(-2.29%)
Oct 12, 2005 1.520 1.520 1.451 1.470 5,981,687 -0.05(-3.19%)
Oct 11, 2005 1.537 1.537 1.495 1.518 4,221,163 +0.00(+0.10%)
Oct 10, 2005 1.531 1.545 1.507 1.517 10,619,098 +0.02(+1.02%)
Oct 07, 2005 1.469 1.531 1.465 1.501 8,722,099 +0.07(+4.65%)
Oct 06, 2005 1.467 1.498 1.422 1.435 19,174,698 -0.08(-5.23%)
Oct 05, 2005 1.555 1.564 1.514 1.514 11,358,791 -0.09(-5.58%)
Oct 04, 2005 1.693 1.700 1.584 1.603 7,649,408 -0.09(-5.49%)
Oct 03, 2005 1.704 1.720 1.688 1.696 4,727,484 -0.01(-0.30%)
Sep 30, 2005 1.715 1.719 1.676 1.701 5,201,051 -0.01(-0.77%)
Sep 29, 2005 1.724 1.724 1.671 1.715 3,946,849 -0.00(-0.26%)
Sep 28, 2005 1.685 1.727 1.679 1.719 6,527,586 +0.06(+3.39%)
Sep 27, 2005 1.671 1.693 1.634 1.663 9,101,499 -0.03(-1.99%)
Sep 26, 2005 1.700 1.709 1.676 1.696 9,042,815 -0.02(-1.03%)
Sep 23, 2005 1.714 1.726 1.682 1.714 9,882,134 +0.04(+2.27%)
Sep 22, 2005 1.722 1.732 1.635 1.676 13,869,926 -0.03(-1.93%)
Sep 21, 2005 1.641 1.728 1.641 1.709 12,817,706 +0.05(+3.00%)
Sep 20, 2005 1.704 1.704 1.656 1.659 11,196,386 -0.02(-0.96%)
Sep 19, 2005 1.676 1.706 1.653 1.675 10,129,154 +0.00(+0.04%)
Sep 16, 2005 1.608 1.681 1.606 1.674 18,720,238 +0.09(+5.93%)
Sep 15, 2005 1.554 1.594 1.553 1.581 7,349,163 +0.06(+4.25%)
Sep 14, 2005 1.528 1.528 1.504 1.516 2,714,482 -0.00(-0.10%)
Sep 13, 2005 1.534 1.538 1.510 1.518 4,180,220 -0.01(-0.72%)
Sep 12, 2005 1.564 1.564 1.514 1.528 6,275,107 -0.03(-1.93%)
Sep 09, 2005 1.538 1.567 1.526 1.559 10,385,726 +0.03(+1.87%)
Sep 08, 2005 1.524 1.535 1.518 1.530 3,185,320 +0.01(+0.77%)
Sep 07, 2005 1.513 1.531 1.504 1.518 5,259,735 +0.01(+0.93%)
Sep 06, 2005 1.520 1.525 1.487 1.504 9,385,366 +0.04(+2.45%)
Sep 02, 2005 1.454 1.479 1.452 1.468 8,380,912 +0.04(+2.45%)
Sep 01, 2005 1.435 1.449 1.422 1.433 10,400,738 +0.01(+1.03%)
Aug 31, 2005 1.408 1.428 1.400 1.419 8,985,496 +0.03(+2.49%)
Aug 30, 2005 1.388 1.403 1.373 1.384 8,178,930 +0.01(+0.48%)
Aug 29, 2005 1.358 1.392 1.358 1.378 4,637,411 +0.01(+0.59%)
Aug 26, 2005 1.397 1.405 1.347 1.369 9,351,248 -0.03(-1.94%)
Aug 25, 2005 1.337 1.406 1.331 1.397 13,528,739 +0.06(+4.38%)
Aug 24, 2005 1.361 1.375 1.337 1.338 6,685,896 -0.04(-3.13%)
Aug 23, 2005 1.422 1.422 1.364 1.381 11,728,637 -0.07(-4.70%)
Aug 22, 2005 1.425 1.451 1.424 1.449 8,490,092 +0.07(+5.10%)
Aug 19, 2005 1.433 1.465 1.353 1.379 19,904,838 -0.06(-4.17%)
Aug 18, 2005 1.497 1.498 1.438 1.439 11,760,027 -0.06(-3.87%)
Aug 17, 2005 1.499 1.502 1.480 1.497 7,285,020 +0.02(+1.09%)
Aug 16, 2005 1.513 1.524 1.473 1.481 8,423,220 -0.03(-1.80%)
Aug 15, 2005 1.492 1.513 1.471 1.508 11,983,845 +0.05(+3.78%)
Aug 12, 2005 1.411 1.472 1.405 1.453 18,092,454 -0.01(-0.85%)
Aug 11, 2005 1.544 1.568 1.465 1.465 19,943,050 -0.06(-3.75%)
Aug 10, 2005 1.535 1.548 1.496 1.523 20,771,452 -0.04(-2.62%)
Aug 09, 2005 1.481 1.564 1.473 1.564 20,348,380 +0.10(+7.13%)
Aug 08, 2005 1.465 1.487 1.452 1.460 7,474,720 +0.02(+1.63%)
Aug 05, 2005 1.462 1.468 1.425 1.436 7,869,132 -0.01(-0.56%)
Aug 04, 2005 1.454 1.468 1.429 1.444 10,292,923 -0.01(-0.71%)
Aug 03, 2005 1.447 1.484 1.443 1.454 13,865,832 +0.03(+1.79%)
Aug 02, 2005 1.398 1.432 1.398 1.429 12,228,135 +0.05(+3.56%)
Aug 01, 2005 1.381 1.382 1.339 1.380 8,393,195 +0.01(+0.80%)
Jul 29, 2005 1.374 1.387 1.367 1.369 11,136,337 +0.01(+0.38%)
Jul 28, 2005 1.330 1.371 1.330 1.364 11,111,772 +0.05(+3.62%)
Jul 27, 2005 1.338 1.340 1.274 1.316 10,595,897 +0.00(+0.33%)
Jul 26, 2005 1.263 1.317 1.249 1.312 15,042,244 +0.05(+3.83%)
Jul 25, 2005 1.301 1.309 1.260 1.263 19,664,642 -0.09(-6.30%)
Jul 22, 2005 1.399 1.422 1.325 1.348 19,982,628 -0.06(-4.17%)
Jul 21, 2005 1.387 1.430 1.385 1.407 19,936,228 +0.04(+3.23%)
Jul 20, 2005 1.312 1.368 1.301 1.363 20,584,482 +0.07(+5.44%)
Jul 19, 2005 1.247 1.294 1.246 1.293 14,898,945 +0.03(+2.14%)
Jul 18, 2005 1.248 1.287 1.244 1.265 7,772,235 -0.01(-0.75%)
Jul 15, 2005 1.268 1.290 1.262 1.275 12,857,283 -0.03(-2.03%)
Jul 14, 2005 1.304 1.315 1.280 1.301 18,829,418 +0.02(+1.31%)
Jul 13, 2005 1.257 1.295 1.257 1.284 19,008,198 +0.06(+4.78%)
Jul 12, 2005 1.188 1.235 1.187 1.226 17,000,656 +0.05(+4.43%)
Jul 11, 2005 1.120 1.180 1.119 1.174 10,650,487 +0.05(+4.91%)
Jul 08, 2005 1.115 1.135 1.107 1.119 12,031,611 +0.01(+0.79%)
Jul 07, 2005 1.098 1.115 1.094 1.110 13,897,221 -0.01(-1.24%)
Jul 06, 2005 1.084 1.153 1.084 1.124 18,071,982 -0.01(-0.97%)
Jul 05, 2005 1.172 1.178 1.125 1.135 15,566,307 -0.05(-4.26%)
Jul 01, 2005 1.194 1.213 1.180 1.186 2,760,883 +0.00(+0.19%)
Jun 30, 2005 1.199 1.213 1.179 1.183 8,121,610 -0.01(-1.16%)
Jun 29, 2005 1.235 1.242 1.196 1.197 11,190,927 -0.03(-2.21%)
Jun 28, 2005 1.227 1.254 1.216 1.224 8,930,906 +0.01(+0.48%)
Jun 27, 2005 1.202 1.229 1.188 1.219 7,802,259 +0.00(+0.30%)
Jun 24, 2005 1.238 1.238 1.208 1.215 6,825,100 -0.01(-0.54%)
Jun 23, 2005 1.253 1.257 1.211 1.221 5,772,880 -0.05(-4.03%)
Jun 22, 2005 1.279 1.287 1.265 1.273 6,668,155 -0.01(-0.57%)
Jun 21, 2005 1.286 1.298 1.269 1.280 10,508,553 -0.04(-2.78%)
Jun 20, 2005 1.317 1.331 1.297 1.317 8,825,820 -0.00(-0.06%)
Jun 17, 2005 1.335 1.352 1.317 1.317 9,474,075 +0.01(+1.01%)
Jun 16, 2005 1.275 1.315 1.274 1.304 15,690,499 +0.06(+4.58%)
Jun 15, 2005 1.231 1.249 1.210 1.247 7,188,123 +0.01(+1.01%)
Jun 14, 2005 1.209 1.246 1.161 1.235 17,969,626 +0.02(+1.57%)
Jun 13, 2005 1.209 1.219 1.192 1.216 4,760,238 +0.02(+1.97%)
Jun 10, 2005 1.200 1.208 1.176 1.192 10,159,178 +0.02(+1.69%)
Jun 09, 2005 1.174 1.187 1.162 1.172 11,970,198 -0.03(-2.74%)
Jun 08, 2005 1.242 1.248 1.193 1.205 13,001,947 -0.03(-2.14%)
Jun 07, 2005 1.227 1.264 1.212 1.232 15,027,231 -0.02(-1.47%)
Jun 06, 2005 1.264 1.276 1.227 1.250 11,629,011 -0.06(-4.75%)
Jun 03, 2005 1.348 1.368 1.312 1.312 6,721,380 -0.02(-1.27%)
Jun 02, 2005 1.310 1.339 1.301 1.329 12,958,275 +0.02(+1.62%)
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.