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

Companhia Siderurgica Nacional ADR (NY: SID )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2014 2.184 2.201 2.156 2.190 9,567,667 -0.07(-3.00%)
May 29, 2014 2.263 2.280 2.218 2.257 4,168,056 +0.00(+0.00%)
May 28, 2014 2.257 2.263 2.201 2.257 5,787,859 -0.01(-0.25%)
May 27, 2014 2.314 2.317 2.263 2.263 6,946,050 +0.04(+1.78%)
May 23, 2014 2.229 2.224 2.224 2.224 10,133,957 +0.00(+0.08%)
May 22, 2014 2.263 2.269 2.212 2.222 3,345,226 -0.02(-0.83%)
May 21, 2014 2.235 2.274 2.207 2.240 5,714,244 +0.00(+0.00%)
May 20, 2014 2.331 2.331 2.235 2.240 5,979,794 -0.11(-4.57%)
May 19, 2014 2.376 2.382 2.342 2.348 2,368,438 -0.06(-2.35%)
May 16, 2014 2.438 2.449 2.382 2.404 3,397,882 -0.02(-0.93%)
May 15, 2014 2.432 2.449 2.387 2.427 4,597,453 +0.01(+0.23%)
May 14, 2014 2.410 2.466 2.398 2.421 6,390,116 +0.02(+0.70%)
May 13, 2014 2.404 2.421 2.379 2.404 5,516,519 +0.01(+0.24%)
May 12, 2014 2.331 2.404 2.325 2.398 7,917,919 +0.07(+2.91%)
May 09, 2014 2.297 2.336 2.274 2.331 5,661,640 +0.04(+1.72%)
May 08, 2014 2.303 2.342 2.286 2.291 13,360,198 -0.02(-0.73%)
May 07, 2014 2.303 2.353 2.246 2.308 9,315,057 -0.03(-1.21%)
May 06, 2014 2.269 2.359 2.257 2.336 7,913,275 +0.07(+3.24%)
May 05, 2014 2.308 2.342 2.246 2.263 9,402,692 -0.02(-0.74%)
May 02, 2014 2.212 2.308 2.178 2.280 6,123,867 +0.08(+3.59%)
May 01, 2014 2.173 2.204 2.156 2.201 3,263,504 +0.02(+0.78%)
Apr 30, 2014 2.201 2.235 2.173 2.184 6,185,720 -0.04(-1.78%)
Apr 29, 2014 2.269 2.286 2.201 2.224 6,208,988 +0.01(+0.51%)
Apr 28, 2014 2.195 2.229 2.173 2.212 6,509,172 -0.03(-1.26%)
Apr 25, 2014 2.240 2.263 2.209 2.240 6,857,669 -0.07(-2.93%)
Apr 24, 2014 2.365 2.370 2.238 2.308 6,573,580 -0.03(-1.21%)
Apr 23, 2014 2.331 2.342 2.291 2.336 6,297,583 -0.01(-0.24%)
Apr 22, 2014 2.376 2.410 2.314 2.342 6,881,243 -0.02(-0.72%)
Apr 21, 2014 2.393 2.427 2.319 2.359 4,050,393 -0.02(-0.95%)
Apr 17, 2014 2.319 2.382 2.382 2.382 7,667,891 +0.06(+2.43%)
Apr 16, 2014 2.359 2.382 2.314 2.325 8,746,370 +0.05(+2.23%)
Apr 15, 2014 2.382 2.382 2.252 2.274 11,671,373 -0.13(-5.40%)
Apr 14, 2014 2.398 2.455 2.336 2.404 11,049,709 +0.06(+2.40%)
Apr 11, 2014 2.331 2.376 2.319 2.348 5,987,426 -0.02(-0.72%)
Apr 10, 2014 2.376 2.415 2.331 2.365 7,075,739 -0.01(-0.24%)
Apr 09, 2014 2.415 2.443 2.303 2.370 15,398,672 -0.12(-4.98%)
Apr 08, 2014 2.573 2.607 2.483 2.494 8,127,504 -0.03(-1.34%)
Apr 07, 2014 2.517 2.562 2.506 2.528 5,715,069 +0.02(+0.90%)
Apr 04, 2014 2.489 2.568 2.477 2.506 8,625,030 +0.06(+2.54%)
Apr 03, 2014 2.455 2.466 2.404 2.444 5,377,642 -0.03(-1.37%)
Apr 02, 2014 2.421 2.489 2.415 2.477 5,632,566 +0.05(+2.09%)
Apr 01, 2014 2.466 2.477 2.382 2.427 5,162,913 -0.03(-1.38%)
Mar 31, 2014 2.483 2.511 2.449 2.461 5,295,239 -0.03(-1.13%)
Mar 28, 2014 2.497 2.585 2.461 2.489 8,643,854 +0.01(+0.23%)
Mar 27, 2014 2.438 2.528 2.427 2.483 12,329,903 +0.11(+4.76%)
Mar 26, 2014 2.466 2.486 2.359 2.370 8,074,162 -0.05(-1.87%)
Mar 25, 2014 2.415 2.466 2.410 2.415 8,850,635 +0.04(+1.66%)
Mar 24, 2014 2.382 2.398 2.336 2.376 5,012,295 +0.03(+1.20%)
Mar 21, 2014 2.342 2.404 2.322 2.348 7,787,856 +0.01(+0.24%)
Mar 20, 2014 2.319 2.370 2.274 2.342 6,828,915 +0.00(+0.00%)
Mar 19, 2014 2.382 2.387 2.303 2.342 5,359,846 -0.02(-0.95%)
Mar 18, 2014 2.297 2.387 2.280 2.365 9,587,634 +0.03(+1.45%)
Mar 17, 2014 2.331 2.365 2.314 2.331 9,505,361 +0.02(+0.73%)
Mar 14, 2014 2.229 2.387 2.218 2.314 25,491,364 +0.26(+12.64%)
Mar 13, 2014 2.133 2.144 2.054 2.054 7,869,642 -0.03(-1.36%)
Mar 12, 2014 2.074 2.128 2.049 2.082 7,211,399 +0.00(+0.00%)
Mar 11, 2014 2.201 2.201 2.077 2.082 15,502,326 -0.04(-1.76%)
Mar 10, 2014 2.180 2.180 2.081 2.120 15,610,619 -0.11(-4.90%)
Mar 07, 2014 2.278 2.278 2.191 2.229 9,917,913 -0.10(-4.45%)
Mar 06, 2014 2.344 2.387 2.333 2.333 8,393,575 +0.00(+0.00%)
Mar 05, 2014 2.327 2.360 2.264 2.333 13,114,144 -0.01(-0.23%)
Mar 04, 2014 2.355 2.371 2.267 2.338 11,836,770 +0.07(+2.88%)
Mar 03, 2014 2.382 2.382 2.215 2.273 15,233,654 -0.16(-6.52%)
Feb 28, 2014 2.491 2.502 2.390 2.431 16,148,476 -0.16(-6.32%)
Feb 27, 2014 2.535 2.622 2.518 2.595 8,423,030 +0.11(+4.40%)
Feb 26, 2014 2.527 2.535 2.447 2.486 8,991,923 -0.03(-1.30%)
Feb 25, 2014 2.600 2.611 2.497 2.518 12,160,432 -0.09(-3.56%)
Feb 24, 2014 2.617 2.655 2.581 2.611 6,277,459 -0.02(-0.62%)
Feb 21, 2014 2.633 2.677 2.595 2.628 8,802,807 -0.01(-0.41%)
Feb 20, 2014 2.606 2.688 2.540 2.639 10,443,255 +0.09(+3.43%)
Feb 19, 2014 2.458 2.614 2.458 2.551 13,178,312 +0.08(+3.32%)
Feb 18, 2014 2.562 2.584 2.453 2.469 14,262,861 -0.21(-7.94%)
Feb 14, 2014 2.671 2.682 2.682 2.682 4,003,471 +0.01(+0.20%)
Feb 13, 2014 2.579 2.688 2.576 2.677 5,441,395 +0.04(+1.45%)
Feb 12, 2014 2.693 2.715 2.622 2.639 12,215,920 +0.01(+0.42%)
Feb 11, 2014 2.540 2.682 2.535 2.628 12,843,684 +0.06(+2.34%)
Feb 10, 2014 2.617 2.644 2.535 2.568 8,284,984 -0.13(-4.67%)
Feb 07, 2014 2.655 2.710 2.611 2.693 7,615,068 +0.04(+1.65%)
Feb 06, 2014 2.562 2.677 2.557 2.650 8,756,335 +0.15(+5.90%)
Feb 05, 2014 2.502 2.518 2.458 2.502 8,132,751 -0.02(-0.65%)
Feb 04, 2014 2.453 2.551 2.429 2.518 10,352,926 +0.08(+3.36%)
Feb 03, 2014 2.529 2.532 2.393 2.437 11,088,958 -0.09(-3.67%)
Jan 31, 2014 2.475 2.559 2.458 2.529 10,232,324 -0.06(-2.32%)
Jan 30, 2014 2.628 2.650 2.557 2.589 7,655,910 +0.03(+1.07%)
Jan 29, 2014 2.535 2.606 2.491 2.562 13,855,708 -0.07(-2.70%)
Jan 28, 2014 2.595 2.644 2.579 2.633 9,374,615 +0.04(+1.47%)
Jan 27, 2014 2.699 2.715 2.557 2.595 11,823,105 -0.07(-2.66%)
Jan 24, 2014 2.737 2.737 2.639 2.666 21,529,756 -0.11(-3.94%)
Jan 23, 2014 2.852 2.863 2.748 2.775 20,594,620 -0.10(-3.61%)
Jan 22, 2014 2.868 2.942 2.841 2.879 21,830,060 -0.08(-2.59%)
Jan 21, 2014 3.103 3.103 2.895 2.955 33,349,980 -0.26(-7.99%)
Jan 17, 2014 3.196 3.212 3.212 3.212 8,543,278 +0.03(+0.86%)
Jan 16, 2014 3.185 3.207 3.141 3.185 4,373,749 +0.01(+0.17%)
Jan 15, 2014 3.169 3.218 3.152 3.179 6,181,263 +0.01(+0.34%)
Jan 14, 2014 3.179 3.201 3.136 3.169 8,374,140 +0.01(+0.17%)
Jan 13, 2014 3.256 3.308 3.147 3.163 12,876,109 -0.09(-2.69%)
Jan 10, 2014 3.196 3.261 3.171 3.250 16,957,350 +0.09(+2.76%)
Jan 09, 2014 3.250 3.253 3.136 3.163 14,967,312 -0.09(-2.85%)
Jan 08, 2014 3.240 3.294 3.234 3.256 8,780,442 +0.01(+0.34%)
Jan 07, 2014 3.330 3.338 3.234 3.245 9,042,717 -0.01(-0.34%)
Jan 06, 2014 3.300 3.338 3.256 3.256 8,605,173 -0.06(-1.81%)
Jan 03, 2014 3.300 3.341 3.240 3.316 8,217,706 +0.08(+2.36%)
Jan 02, 2014 3.311 3.327 3.201 3.240 10,597,289 -0.15(-4.35%)
Dec 31, 2013 3.343 3.387 3.387 3.387 2,844,037 +0.03(+0.98%)
Dec 30, 2013 3.382 3.409 3.338 3.354 19,809,946 -0.06(-1.76%)
Dec 27, 2013 3.387 3.425 3.360 3.414 5,935,755 +0.03(+0.97%)
Dec 26, 2013 3.371 3.436 3.349 3.382 10,505,983 +0.01(+0.16%)
Dec 24, 2013 3.365 3.409 3.343 3.376 2,589,560 +0.01(+0.32%)
Dec 23, 2013 3.305 3.382 3.294 3.365 6,773,967 +0.15(+4.58%)
Dec 20, 2013 3.322 3.332 3.196 3.218 10,366,190 -0.09(-2.64%)
Dec 19, 2013 3.256 3.332 3.245 3.305 9,331,633 +0.08(+2.54%)
Dec 18, 2013 3.147 3.272 3.141 3.223 9,717,776 +0.10(+3.33%)
Dec 17, 2013 3.141 3.147 3.098 3.119 6,847,595 +0.04(+1.24%)
Dec 16, 2013 3.059 3.136 3.054 3.081 10,162,534 +0.05(+1.81%)
Dec 13, 2013 3.027 3.037 2.983 3.027 4,367,959 +0.04(+1.47%)
Dec 12, 2013 2.961 3.005 2.928 2.983 6,984,208 +0.00(+0.00%)
Dec 11, 2013 3.059 3.070 2.947 2.983 6,935,653 -0.09(-2.85%)
Dec 10, 2013 3.054 3.103 3.054 3.070 4,073,869 +0.04(+1.26%)
Dec 09, 2013 2.999 3.065 2.983 3.032 7,250,800 +0.07(+2.40%)
Dec 06, 2013 2.955 3.021 2.934 2.961 8,460,238 +0.04(+1.50%)
Dec 05, 2013 2.906 2.988 2.890 2.917 8,952,414 +0.11(+4.09%)
Dec 04, 2013 2.770 2.830 2.759 2.803 8,303,967 +0.04(+1.58%)
Dec 03, 2013 2.813 2.830 2.732 2.759 11,802,620 -0.01(-0.39%)
Dec 02, 2013 2.852 2.874 2.764 2.770 11,411,599 -0.08(-2.87%)
Nov 29, 2013 2.857 2.879 2.838 2.852 6,899,896 -0.01(-0.38%)
Nov 27, 2013 2.865 2.879 2.830 2.863 6,349,146 +0.01(+0.19%)
Nov 26, 2013 2.939 2.950 2.835 2.857 12,220,212 -0.09(-3.15%)
Nov 25, 2013 3.037 3.037 2.950 2.950 7,259,831 -0.09(-3.05%)
Nov 22, 2013 3.054 3.081 3.032 3.043 9,148,348 +0.02(+0.54%)
Nov 21, 2013 2.999 3.048 2.991 3.027 10,268,247 +0.02(+0.68%)
Nov 20, 2013 3.075 3.097 2.996 3.006 7,437,510 -0.04(-1.40%)
Nov 19, 2013 3.139 3.139 3.022 3.049 8,846,241 -0.03(-0.86%)
Nov 18, 2013 3.097 3.129 3.054 3.075 9,906,620 +0.04(+1.40%)
Nov 15, 2013 3.049 3.067 2.969 3.033 10,129,450 +0.01(+0.35%)
Nov 14, 2013 3.059 3.059 2.996 3.022 13,547,317 +0.06(+2.16%)
Nov 13, 2013 2.809 2.982 2.788 2.958 16,142,987 +0.09(+2.96%)
Nov 12, 2013 2.932 2.964 2.868 2.873 9,428,874 -0.13(-4.42%)
Nov 11, 2013 2.996 3.011 2.958 3.006 5,307,286 +0.02(+0.71%)
Nov 08, 2013 2.916 3.027 2.868 2.985 11,181,651 +0.07(+2.37%)
Nov 07, 2013 3.059 3.059 2.900 2.916 17,225,812 -0.13(-4.20%)
Nov 06, 2013 3.027 3.049 2.964 3.043 10,099,386 +0.01(+0.18%)
Nov 05, 2013 2.985 3.051 2.969 3.038 18,240,898 -0.05(-1.55%)
Nov 04, 2013 3.086 3.144 3.054 3.086 14,466,720 +0.04(+1.22%)
Nov 01, 2013 2.948 3.113 2.942 3.049 18,477,932 +0.10(+3.43%)
Oct 31, 2013 2.974 3.001 2.926 2.948 10,634,986 +0.00(+0.00%)
Oct 30, 2013 2.937 2.974 2.921 2.948 8,877,694 +0.01(+0.18%)
Oct 29, 2013 2.948 2.953 2.900 2.942 7,651,540 -0.04(-1.25%)
Oct 28, 2013 2.942 2.980 2.921 2.980 13,752,649 +0.07(+2.56%)
Oct 25, 2013 2.916 2.932 2.852 2.905 13,935,642 -0.06(-2.15%)
Oct 24, 2013 2.964 2.980 2.894 2.969 21,224,222 -0.05(-1.59%)
Oct 23, 2013 3.022 3.070 2.985 3.017 19,846,180 -0.07(-2.41%)
Oct 22, 2013 3.001 3.091 2.996 3.091 21,167,902 +0.10(+3.38%)
Oct 21, 2013 2.937 2.990 2.926 2.990 14,528,980 +0.07(+2.55%)
Oct 18, 2013 2.948 2.964 2.849 2.916 19,572,494 +0.01(+0.37%)
Oct 17, 2013 2.863 2.937 2.852 2.905 26,294,008 -0.01(-0.27%)
Oct 16, 2013 2.857 3.001 2.847 2.913 30,650,350 +0.08(+2.91%)
Oct 15, 2013 2.740 2.836 2.714 2.831 18,430,746 +0.10(+3.50%)
Oct 14, 2013 2.620 2.767 2.618 2.735 13,350,085 +0.11(+4.05%)
Oct 11, 2013 2.543 2.650 2.527 2.628 21,658,220 +0.06(+2.28%)
Oct 10, 2013 2.458 2.575 2.452 2.570 25,641,586 +0.14(+5.92%)
Oct 09, 2013 2.442 2.458 2.405 2.426 18,278,832 -0.02(-0.65%)
Oct 08, 2013 2.437 2.458 2.410 2.442 17,569,826 +0.01(+0.44%)
Oct 07, 2013 2.373 2.447 2.368 2.432 18,076,062 +0.04(+1.56%)
Oct 04, 2013 2.325 2.405 2.320 2.394 16,882,358 +0.09(+3.69%)
Oct 03, 2013 2.320 2.352 2.293 2.309 14,442,131 +0.00(+0.00%)
Oct 02, 2013 2.256 2.309 2.245 2.309 13,728,500 +0.05(+2.12%)
Oct 01, 2013 2.309 2.314 2.243 2.261 19,211,836 -0.01(-0.59%)
Sep 30, 2013 2.299 2.299 2.245 2.275 15,333,536 -0.05(-1.95%)
Sep 27, 2013 2.341 2.346 2.293 2.320 16,104,127 -0.03(-1.13%)
Sep 26, 2013 2.299 2.357 2.288 2.346 18,868,960 +0.04(+1.61%)
Sep 25, 2013 2.283 2.309 2.272 2.309 12,573,633 +0.01(+0.23%)
Sep 24, 2013 2.261 2.320 2.240 2.304 11,196,200 +0.02(+0.93%)
Sep 23, 2013 2.261 2.293 2.245 2.283 11,195,185 +0.03(+1.18%)
Sep 20, 2013 2.320 2.320 2.251 2.256 8,917,077 -0.06(-2.75%)
Sep 19, 2013 2.325 2.330 2.288 2.320 14,014,142 +0.00(+0.00%)
Sep 18, 2013 2.261 2.352 2.245 2.320 13,662,044 +0.08(+3.56%)
Sep 17, 2013 2.197 2.251 2.197 2.240 12,187,946 +0.03(+1.45%)
Sep 16, 2013 2.283 2.283 2.203 2.208 13,508,356 -0.02(-0.72%)
Sep 13, 2013 2.219 2.240 2.203 2.224 11,397,227 +0.00(+0.00%)
Sep 12, 2013 2.229 2.245 2.197 2.224 8,886,755 -0.01(-0.24%)
Sep 11, 2013 2.240 2.256 2.213 2.229 13,849,816 -0.02(-0.95%)
Sep 10, 2013 2.251 2.283 2.213 2.251 13,027,857 +0.03(+1.44%)
Sep 09, 2013 2.187 2.235 2.176 2.219 14,106,052 +0.06(+2.71%)
Sep 06, 2013 2.160 2.181 2.136 2.160 16,463,292 +0.03(+1.50%)
Sep 05, 2013 2.064 2.155 2.059 2.128 16,919,258 +0.03(+1.52%)
Sep 04, 2013 2.006 2.096 1.995 2.096 21,149,026 +0.08(+3.96%)
Sep 03, 2013 1.977 2.038 1.974 2.017 14,267,889 +0.12(+6.16%)
Aug 30, 2013 1.963 1.963 1.889 1.899 13,323,273 -0.04(-2.19%)
Aug 29, 2013 1.974 1.995 1.937 1.942 8,101,683 -0.03(-1.62%)
Aug 28, 2013 1.947 2.027 1.926 1.974 10,545,067 +0.02(+1.09%)
Aug 27, 2013 1.947 1.995 1.942 1.953 12,933,333 -0.04(-2.13%)
Aug 26, 2013 2.017 2.032 1.975 1.995 10,802,199 -0.03(-1.58%)
Aug 23, 2013 2.006 2.027 1.985 2.027 7,569,500 +0.04(+1.87%)
Aug 22, 2013 1.942 2.017 1.921 1.990 16,617,051 +0.09(+4.47%)
Aug 21, 2013 1.921 1.953 1.868 1.905 17,880,174 -0.04(-1.92%)
Aug 20, 2013 1.926 1.979 1.915 1.942 18,574,248 -0.02(-1.08%)
Aug 19, 2013 1.889 2.017 1.884 1.963 34,882,148 +0.10(+5.43%)
Aug 16, 2013 1.798 1.873 1.777 1.862 24,515,500 +0.09(+4.79%)
Aug 15, 2013 1.724 1.822 1.708 1.777 20,764,094 +0.01(+0.54%)
Aug 14, 2013 1.726 1.822 1.721 1.768 24,820,132 +0.04(+2.10%)
Aug 13, 2013 1.752 1.757 1.700 1.731 16,172,302 +0.03(+1.52%)
Aug 12, 2013 1.700 1.768 1.680 1.705 22,253,446 +0.04(+2.17%)
Aug 09, 2013 1.617 1.680 1.612 1.669 13,605,249 +0.08(+4.89%)
Aug 08, 2013 1.560 1.633 1.534 1.591 11,438,972 +0.08(+5.14%)
Aug 07, 2013 1.534 1.575 1.508 1.514 17,142,714 +0.03(+2.10%)
Aug 06, 2013 1.498 1.506 1.462 1.483 10,610,897 -0.01(-0.69%)
Aug 05, 2013 1.483 1.514 1.477 1.493 6,005,274 +0.01(+0.35%)
Aug 02, 2013 1.524 1.560 1.488 1.488 7,438,669 -0.03(-2.05%)
Aug 01, 2013 1.488 1.524 1.472 1.519 8,974,035 +0.02(+1.03%)
Jul 31, 2013 1.550 1.555 1.464 1.503 11,265,598 -0.05(-3.01%)
Jul 30, 2013 1.612 1.617 1.545 1.550 9,150,253 -0.08(-5.08%)
Jul 29, 2013 1.674 1.674 1.602 1.633 13,203,207 +0.03(+1.61%)
Jul 26, 2013 1.581 1.628 1.555 1.607 14,578,381 +0.11(+7.27%)
Jul 25, 2013 1.462 1.514 1.462 1.498 6,392,972 +0.02(+1.40%)
Jul 24, 2013 1.519 1.524 1.451 1.477 9,617,781 -0.06(-3.72%)
Jul 23, 2013 1.550 1.555 1.519 1.534 9,033,163 +0.07(+4.59%)
Jul 22, 2013 1.427 1.488 1.410 1.467 8,618,489 +0.06(+4.04%)
Jul 19, 2013 1.400 1.420 1.384 1.410 8,799,384 -0.01(-0.73%)
Jul 18, 2013 1.394 1.431 1.389 1.420 11,184,164 +0.02(+1.11%)
Jul 17, 2013 1.379 1.431 1.374 1.405 12,585,356 +0.03(+2.26%)
Jul 16, 2013 1.400 1.400 1.348 1.374 10,638,035 -0.05(-3.29%)
Jul 15, 2013 1.353 1.441 1.348 1.420 13,208,909 +0.11(+8.30%)
Jul 12, 2013 1.363 1.369 1.306 1.311 6,646,151 -0.06(-4.53%)
Jul 11, 2013 1.332 1.384 1.317 1.374 12,076,340 +0.10(+8.16%)
Jul 10, 2013 1.301 1.301 1.265 1.270 4,841,812 -0.03(-2.39%)
Jul 09, 2013 1.265 1.322 1.249 1.301 5,938,662 +0.02(+1.62%)
Jul 08, 2013 1.286 1.311 1.265 1.280 7,303,982 +0.00(+0.00%)
Jul 05, 2013 1.317 1.337 1.234 1.280 13,328,860 -0.06(-4.26%)
Jul 03, 2013 1.337 1.353 1.317 1.337 4,631,113 -0.02(-1.15%)
Jul 02, 2013 1.394 1.410 1.337 1.353 12,247,889 -0.08(-5.78%)
Jul 01, 2013 1.426 1.451 1.405 1.436 10,956,211 +0.00(+0.00%)
Jun 28, 2013 1.457 1.493 1.415 1.436 16,621,185 -0.06(-3.82%)
Jun 27, 2013 1.508 1.519 1.483 1.493 8,524,371 -0.01(-0.69%)
Jun 26, 2013 1.529 1.534 1.472 1.503 8,898,661 +0.01(+0.35%)
Jun 25, 2013 1.493 1.508 1.457 1.498 7,444,480 +0.02(+1.05%)
Jun 24, 2013 1.488 1.508 1.449 1.483 8,684,918 -0.05(-3.38%)
Jun 21, 2013 1.555 1.565 1.503 1.534 12,442,711 -0.01(-0.34%)
Jun 20, 2013 1.503 1.576 1.457 1.540 15,709,635 -0.02(-1.00%)
Jun 19, 2013 1.591 1.633 1.529 1.555 13,538,999 -0.04(-2.28%)
Jun 18, 2013 1.565 1.617 1.540 1.591 9,474,706 +0.02(+0.99%)
Jun 17, 2013 1.591 1.603 1.565 1.576 8,425,662 -0.01(-0.33%)
Jun 14, 2013 1.565 1.607 1.545 1.581 18,576,662 +0.01(+0.33%)
Jun 13, 2013 1.446 1.581 1.441 1.576 38,770,816 +0.13(+8.96%)
Jun 12, 2013 1.446 1.472 1.426 1.446 11,086,384 +0.01(+0.72%)
Jun 11, 2013 1.436 1.462 1.410 1.436 16,971,212 -0.07(-4.48%)
Jun 10, 2013 1.514 1.519 1.467 1.503 11,245,917 -0.02(-1.36%)
Jun 07, 2013 1.540 1.560 1.503 1.524 7,232,959 -0.05(-3.29%)
Jun 06, 2013 1.560 1.581 1.534 1.576 10,257,429 -0.02(-0.98%)
Jun 05, 2013 1.648 1.682 1.586 1.591 10,632,840 -0.08(-4.66%)
Jun 04, 2013 1.669 1.680 1.648 1.669 10,348,241 +0.01(+0.31%)
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.