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

Companhia Siderurgica Nacional ADR (NY: SID )

2.560 -0.030 (-1.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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, 2012 4.357 4.361 4.256 4.284 5,691,171 -0.04(-0.89%)
Apr 27, 2012 4.313 4.337 4.260 4.323 6,671,129 +0.03(+0.67%)
Apr 26, 2012 4.275 4.328 4.229 4.294 5,995,178 -0.02(-0.45%)
Apr 25, 2012 4.352 4.390 4.256 4.313 8,949,055 +0.07(+1.58%)
Apr 24, 2012 4.212 4.275 4.208 4.246 6,223,536 +0.00(+0.11%)
Apr 23, 2012 4.241 4.260 4.160 4.241 11,600,907 -0.11(-2.54%)
Apr 20, 2012 4.357 4.414 4.318 4.352 6,103,554 +0.02(+0.44%)
Apr 19, 2012 4.395 4.419 4.280 4.333 5,994,384 -0.10(-2.17%)
Apr 18, 2012 4.342 4.438 4.342 4.429 8,379,519 +0.03(+0.66%)
Apr 17, 2012 4.357 4.448 4.323 4.400 7,976,499 +0.08(+1.89%)
Apr 16, 2012 4.405 4.433 4.265 4.318 11,372,688 -0.06(-1.32%)
Apr 13, 2012 4.433 4.443 4.306 4.376 7,841,717 -0.11(-2.46%)
Apr 12, 2012 4.323 4.501 4.316 4.486 11,194,733 +0.13(+2.98%)
Apr 11, 2012 4.419 4.429 4.337 4.357 7,404,309 +0.00(+0.11%)
Apr 10, 2012 4.371 4.414 4.284 4.352 11,527,731 -0.07(-1.63%)
Apr 09, 2012 4.371 4.453 4.357 4.424 8,016,385 -0.02(-0.43%)
Apr 05, 2012 4.424 4.539 4.385 4.443 8,050,807 +0.02(+0.54%)
Apr 04, 2012 4.433 4.464 4.405 4.419 13,109,217 -0.12(-2.75%)
Apr 03, 2012 4.654 4.674 4.491 4.544 8,980,765 -0.08(-1.77%)
Apr 02, 2012 4.505 4.654 4.496 4.626 7,733,730 +0.08(+1.80%)
Mar 30, 2012 4.650 4.659 4.496 4.544 10,059,713 -0.05(-1.05%)
Mar 29, 2012 4.481 4.597 4.453 4.592 10,797,687 +0.02(+0.42%)
Mar 28, 2012 4.693 4.698 4.539 4.573 13,622,992 -0.16(-3.35%)
Mar 27, 2012 4.818 4.851 4.722 4.731 8,646,726 -0.12(-2.48%)
Mar 26, 2012 4.890 4.895 4.808 4.851 6,068,874 +0.05(+1.10%)
Mar 23, 2012 4.741 4.832 4.707 4.798 9,139,770 +0.03(+0.71%)
Mar 22, 2012 4.803 4.832 4.712 4.765 11,996,943 -0.14(-2.84%)
Mar 21, 2012 5.024 5.039 4.875 4.904 19,244,430 -0.18(-3.50%)
Mar 20, 2012 5.029 5.082 4.952 5.082 8,243,750 -0.05(-1.03%)
Mar 19, 2012 5.130 5.221 5.111 5.135 9,730,752 -0.02(-0.37%)
Mar 16, 2012 5.154 5.188 5.130 5.154 8,953,242 +0.02(+0.37%)
Mar 15, 2012 5.120 5.195 5.082 5.135 11,060,459 +0.07(+1.42%)
Mar 14, 2012 4.967 5.115 4.957 5.063 14,178,827 +0.07(+1.44%)
Mar 13, 2012 4.765 4.991 4.746 4.991 12,051,694 +0.24(+4.95%)
Mar 12, 2012 4.731 4.818 4.722 4.755 8,044,297 -0.06(-1.30%)
Mar 09, 2012 4.789 4.875 4.774 4.818 11,028,183 -0.02(-0.40%)
Mar 08, 2012 4.808 4.861 4.746 4.837 9,242,402 +0.12(+2.65%)
Mar 07, 2012 4.746 4.750 4.640 4.712 14,149,210 -0.05(-1.11%)
Mar 06, 2012 4.837 4.846 4.712 4.765 16,229,233 -0.20(-4.06%)
Mar 05, 2012 5.111 5.120 4.957 4.967 15,088,004 -0.10(-1.99%)
Mar 02, 2012 5.029 5.087 4.995 5.067 10,412,745 +0.04(+0.86%)
Mar 01, 2012 4.914 5.048 4.904 5.024 12,580,493 +0.12(+2.35%)
Feb 29, 2012 5.019 5.082 4.909 4.909 11,889,089 -0.07(-1.45%)
Feb 28, 2012 4.923 4.995 4.890 4.981 8,654,383 +0.06(+1.27%)
Feb 27, 2012 4.890 4.943 4.866 4.919 5,547,826 -0.05(-0.97%)
Feb 24, 2012 4.957 4.995 4.938 4.967 6,318,540 +0.01(+0.19%)
Feb 23, 2012 4.991 4.995 4.902 4.957 7,255,126 -0.02(-0.39%)
Feb 22, 2012 5.000 5.034 4.947 4.976 11,352,418 -0.01(-0.29%)
Feb 21, 2012 5.000 5.034 4.952 4.991 6,923,596 +0.07(+1.37%)
Feb 17, 2012 4.976 4.976 4.880 4.923 8,267,253 -0.00(-0.10%)
Feb 16, 2012 4.803 4.938 4.789 4.928 13,157,469 +0.08(+1.58%)
Feb 15, 2012 4.904 4.940 4.813 4.851 14,922,949 -0.16(-3.16%)
Feb 14, 2012 5.072 5.087 4.952 5.010 10,331,512 -0.05(-1.04%)
Feb 13, 2012 5.072 5.096 5.024 5.063 13,465,149 +0.07(+1.44%)
Feb 10, 2012 5.067 5.067 4.952 4.991 13,998,068 -0.16(-3.08%)
Feb 09, 2012 5.115 5.178 5.072 5.149 14,033,128 +0.01(+0.19%)
Feb 08, 2012 5.212 5.264 5.120 5.139 13,551,936 -0.08(-1.56%)
Feb 07, 2012 5.192 5.236 5.106 5.221 14,529,775 +0.02(+0.37%)
Feb 06, 2012 5.178 5.216 5.135 5.202 9,493,597 -0.02(-0.46%)
Feb 03, 2012 5.149 5.279 5.111 5.226 13,479,666 +0.14(+2.74%)
Feb 02, 2012 5.125 5.144 5.043 5.087 17,434,860 -0.07(-1.40%)
Feb 01, 2012 5.063 5.202 5.063 5.159 17,883,494 +0.23(+4.58%)
Jan 31, 2012 5.072 5.106 4.899 4.933 19,979,956 -0.04(-0.87%)
Jan 30, 2012 4.991 5.010 4.914 4.976 11,517,013 -0.09(-1.71%)
Jan 27, 2012 5.039 5.120 4.986 5.063 13,911,252 +0.02(+0.48%)
Jan 26, 2012 5.087 5.149 5.001 5.039 13,785,041 -0.01(-0.19%)
Jan 25, 2012 4.957 5.072 4.899 5.048 11,749,100 +0.03(+0.67%)
Jan 24, 2012 4.909 5.029 4.885 5.015 10,239,435 +0.01(+0.29%)
Jan 23, 2012 4.914 5.053 4.875 5.000 17,301,756 +0.08(+1.66%)
Jan 20, 2012 4.861 4.928 4.837 4.919 18,381,894 +0.18(+3.85%)
Jan 19, 2012 4.683 4.770 4.645 4.736 14,640,775 +0.07(+1.54%)
Jan 18, 2012 4.544 4.664 4.525 4.664 6,885,661 +0.13(+2.86%)
Jan 17, 2012 4.472 4.549 4.448 4.534 9,086,056 +0.12(+2.83%)
Jan 13, 2012 4.342 4.419 4.284 4.409 8,388,585 -0.09(-1.92%)
Jan 12, 2012 4.448 4.534 4.400 4.496 9,417,582 +0.08(+1.85%)
Jan 11, 2012 4.385 4.438 4.347 4.414 7,823,432 +0.05(+1.21%)
Jan 10, 2012 4.309 4.410 4.299 4.361 10,958,865 +0.22(+5.21%)
Jan 09, 2012 4.174 4.208 4.107 4.145 6,420,615 +0.05(+1.17%)
Jan 06, 2012 4.160 4.196 4.078 4.097 6,311,791 -0.05(-1.16%)
Jan 05, 2012 4.184 4.193 4.095 4.145 7,026,545 -0.10(-2.38%)
Jan 04, 2012 4.155 4.289 4.112 4.246 10,161,090 +0.32(+8.07%)
Dec 30, 2011 3.876 3.948 3.876 3.929 3,326,658 +0.05(+1.36%)
Dec 29, 2011 3.833 3.886 3.819 3.876 5,507,255 +0.08(+2.02%)
Dec 28, 2011 3.905 3.919 3.790 3.799 7,023,102 -0.11(-2.83%)
Dec 27, 2011 3.886 3.943 3.871 3.910 4,726,266 +0.02(+0.62%)
Dec 23, 2011 3.881 3.895 3.809 3.886 5,308,771 +0.10(+2.66%)
Dec 21, 2011 3.799 3.809 3.704 3.785 7,532,501 +0.04(+1.03%)
Dec 20, 2011 3.646 3.766 3.636 3.747 8,713,912 +0.24(+6.70%)
Dec 19, 2011 3.626 3.631 3.492 3.511 7,316,643 -0.12(-3.43%)
Dec 16, 2011 3.650 3.684 3.593 3.636 11,775,782 -0.02(-0.66%)
Dec 15, 2011 3.742 3.751 3.641 3.660 8,849,643 -0.02(-0.52%)
Dec 14, 2011 3.723 3.761 3.636 3.679 7,612,229 -0.10(-2.54%)
Dec 13, 2011 3.857 3.915 3.711 3.775 11,159,313 -0.06(-1.63%)
Dec 12, 2011 3.905 3.905 3.785 3.838 6,958,450 -0.18(-4.54%)
Dec 09, 2011 3.915 4.040 3.910 4.020 6,365,059 +0.12(+3.08%)
Dec 08, 2011 4.016 4.049 3.886 3.900 7,904,236 -0.22(-5.36%)
Dec 07, 2011 4.179 4.193 4.102 4.121 7,124,373 -0.09(-2.05%)
Dec 06, 2011 4.121 4.246 4.092 4.208 7,227,684 +0.02(+0.46%)
Dec 05, 2011 4.088 4.198 4.088 4.188 6,602,201 +0.19(+4.68%)
Dec 02, 2011 4.073 4.107 3.958 4.001 7,003,956 -0.02(-0.60%)
Dec 01, 2011 3.987 4.083 3.958 4.025 8,632,889 +0.04(+0.96%)
Nov 30, 2011 4.020 4.035 3.900 3.987 11,757,307 +0.25(+6.82%)
Nov 29, 2011 3.751 3.823 3.708 3.732 8,470,368 -0.14(-3.72%)
Nov 28, 2011 3.857 3.915 3.809 3.876 8,639,016 +0.25(+6.89%)
Nov 25, 2011 3.631 3.732 3.622 3.626 4,715,049 -0.10(-2.71%)
Nov 23, 2011 3.881 3.886 3.727 3.727 8,483,996 -0.22(-5.60%)
Nov 22, 2011 4.016 4.049 3.881 3.948 9,379,225 -0.12(-3.07%)
Nov 21, 2011 4.016 4.097 3.943 4.073 10,602,398 -0.16(-3.75%)
Nov 18, 2011 4.361 4.371 4.203 4.232 9,058,762 -0.08(-1.78%)
Nov 17, 2011 4.539 4.573 4.275 4.309 12,421,344 -0.12(-2.61%)
Nov 16, 2011 4.429 4.544 4.405 4.424 8,745,715 -0.11(-2.44%)
Nov 15, 2011 4.448 4.568 4.424 4.534 6,271,705 +0.02(+0.43%)
Nov 14, 2011 4.491 4.529 4.414 4.515 6,127,249 -0.04(-0.95%)
Nov 11, 2011 4.467 4.616 4.457 4.558 6,356,175 +0.21(+4.75%)
Nov 10, 2011 4.491 4.501 4.313 4.352 8,095,023 +0.03(+0.78%)
Nov 09, 2011 4.481 4.501 4.309 4.318 10,144,884 -0.34(-7.32%)
Nov 08, 2011 4.621 4.669 4.515 4.659 9,532,867 +0.05(+1.04%)
Nov 07, 2011 4.573 4.664 4.563 4.611 8,190,455 +0.07(+1.59%)
Nov 04, 2011 4.409 4.553 4.343 4.539 7,189,970 +0.07(+1.50%)
Nov 03, 2011 4.520 4.544 4.405 4.472 11,072,890 +0.01(+0.22%)
Nov 02, 2011 4.498 4.522 4.376 4.462 6,760,450 +0.14(+3.34%)
Nov 01, 2011 4.232 4.443 4.184 4.318 16,795,290 -0.18(-3.95%)
Oct 31, 2011 4.645 4.645 4.496 4.496 12,104,981 -0.25(-5.36%)
Oct 28, 2011 4.592 4.774 4.563 4.750 17,764,602 +0.10(+2.06%)
Oct 27, 2011 4.539 4.731 4.366 4.654 18,486,270 +0.47(+11.12%)
Oct 26, 2011 4.208 4.227 4.054 4.188 8,967,717 +0.13(+3.32%)
Oct 25, 2011 4.169 4.174 4.030 4.054 9,952,829 -0.14(-3.43%)
Oct 24, 2011 3.886 4.198 3.876 4.198 12,505,377 +0.32(+8.30%)
Oct 21, 2011 3.804 3.881 3.795 3.876 7,070,089 +0.15(+3.99%)
Oct 20, 2011 3.775 3.833 3.665 3.727 10,643,481 -0.09(-2.39%)
Oct 19, 2011 3.972 3.977 3.809 3.819 9,249,048 -0.19(-4.68%)
Oct 18, 2011 3.809 4.025 3.742 4.006 12,787,759 +0.14(+3.60%)
Oct 17, 2011 4.092 4.107 3.867 3.867 11,132,742 -0.31(-7.36%)
Oct 14, 2011 4.145 4.179 4.088 4.174 9,729,425 +0.08(+1.88%)
Oct 13, 2011 4.150 4.150 3.924 4.097 15,613,512 -0.11(-2.51%)
Oct 12, 2011 4.083 4.260 4.078 4.203 8,901,141 +0.18(+4.42%)
Oct 11, 2011 3.948 4.092 3.924 4.025 10,996,055 +0.02(+0.48%)
Oct 10, 2011 3.876 4.020 3.862 4.006 8,272,031 +0.26(+7.06%)
Oct 07, 2011 3.886 3.948 3.727 3.742 11,699,896 -0.10(-2.62%)
Oct 06, 2011 3.775 3.857 3.737 3.843 16,649,907 +0.23(+6.24%)
Oct 05, 2011 3.588 3.646 3.520 3.617 10,726,375 +0.03(+0.94%)
Oct 04, 2011 3.530 3.602 3.396 3.583 16,207,225 +0.00(+0.00%)
Oct 03, 2011 3.809 3.859 3.578 3.583 16,199,358 -0.23(-6.05%)
Sep 30, 2011 3.867 4.016 3.775 3.814 16,914,910 -0.12(-3.17%)
Sep 29, 2011 4.030 4.078 3.871 3.939 9,951,103 +0.00(+0.12%)
Sep 28, 2011 4.088 4.155 3.929 3.934 11,312,743 -0.13(-3.31%)
Sep 27, 2011 4.179 4.241 4.030 4.068 14,553,713 +0.00(+0.12%)
Sep 26, 2011 4.001 4.068 3.780 4.064 13,743,846 +0.12(+3.17%)
Sep 23, 2011 3.862 3.982 3.828 3.939 9,715,574 +0.09(+2.24%)
Sep 22, 2011 3.958 4.073 3.814 3.852 16,776,828 -0.39(-9.17%)
Sep 21, 2011 4.390 4.443 4.232 4.241 11,911,878 -0.20(-4.54%)
Sep 20, 2011 4.558 4.573 4.414 4.443 9,615,915 -0.12(-2.53%)
Sep 19, 2011 4.443 4.602 4.376 4.558 10,618,743 -0.04(-0.94%)
Sep 16, 2011 4.587 4.606 4.498 4.602 15,057,229 +0.08(+1.70%)
Sep 15, 2011 4.558 4.602 4.441 4.525 9,177,898 +0.09(+1.95%)
Sep 14, 2011 4.419 4.496 4.222 4.438 12,349,107 +0.06(+1.32%)
Sep 13, 2011 4.429 4.496 4.347 4.381 10,100,802 +0.01(+0.22%)
Sep 12, 2011 4.318 4.419 4.217 4.371 16,864,880 -0.05(-1.09%)
Sep 09, 2011 4.539 4.558 4.400 4.419 13,028,481 -0.25(-5.45%)
Sep 08, 2011 4.669 4.770 4.611 4.674 10,699,647 -0.07(-1.52%)
Sep 07, 2011 4.587 4.750 4.568 4.746 7,407,055 +0.23(+4.99%)
Sep 06, 2011 4.342 4.539 4.299 4.520 15,749,872 -0.08(-1.77%)
Sep 02, 2011 4.659 4.714 4.563 4.602 10,244,107 -0.25(-5.24%)
Sep 01, 2011 4.856 4.962 4.837 4.856 11,917,384 +0.03(+0.60%)
Aug 31, 2011 4.866 4.921 4.736 4.827 11,381,886 +0.05(+1.11%)
Aug 30, 2011 4.621 4.794 4.582 4.774 9,432,291 +0.07(+1.43%)
Aug 29, 2011 4.539 4.722 4.515 4.707 7,850,058 +0.22(+4.93%)
Aug 26, 2011 4.342 4.486 4.246 4.486 9,533,037 +0.10(+2.19%)
Aug 25, 2011 4.491 4.529 4.357 4.390 16,584,304 -0.10(-2.25%)
Aug 24, 2011 4.443 4.563 4.373 4.491 10,545,563 +0.04(+0.97%)
Aug 23, 2011 4.236 4.448 4.179 4.448 9,452,036 +0.23(+5.47%)
Aug 22, 2011 4.390 4.405 4.203 4.217 9,355,466 -0.04(-0.90%)
Aug 19, 2011 4.284 4.472 4.227 4.256 14,905,492 -0.03(-0.67%)
Aug 18, 2011 4.337 4.385 4.217 4.284 14,354,573 -0.27(-5.91%)
Aug 17, 2011 4.544 4.582 4.414 4.553 9,801,152 +0.04(+0.96%)
Aug 16, 2011 4.587 4.621 4.453 4.510 12,650,156 -0.21(-4.48%)
Aug 15, 2011 4.674 4.779 4.659 4.722 14,247,847 +0.20(+4.35%)
Aug 12, 2011 4.501 4.597 4.354 4.525 16,921,512 +0.10(+2.28%)
Aug 11, 2011 4.131 4.486 4.030 4.424 20,367,420 +0.42(+10.56%)
Aug 10, 2011 4.112 4.280 3.977 4.001 20,650,750 -0.18(-4.25%)
Aug 09, 2011 4.256 4.184 3.847 4.179 19,078,782 +0.28(+7.27%)
Aug 08, 2011 4.256 4.270 3.895 3.895 20,241,728 -0.53(-12.04%)
Aug 05, 2011 4.481 4.587 4.208 4.429 27,360,950 +0.01(+0.22%)
Aug 04, 2011 4.717 4.717 4.409 4.419 25,206,058 -0.44(-9.00%)
Aug 03, 2011 4.861 4.885 4.678 4.856 15,243,291 +0.04(+0.80%)
Aug 02, 2011 5.000 5.015 4.813 4.818 10,265,124 -0.17(-3.37%)
Aug 01, 2011 5.178 5.178 4.943 4.986 12,126,383 -0.12(-2.26%)
Jul 29, 2011 5.063 5.144 5.043 5.101 16,426,771 +0.03(+0.66%)
Jul 28, 2011 5.139 5.173 5.046 5.067 7,168,008 -0.04(-0.75%)
Jul 27, 2011 5.115 5.159 4.986 5.106 13,523,586 -0.12(-2.30%)
Jul 26, 2011 5.312 5.312 5.188 5.226 10,140,052 -0.09(-1.63%)
Jul 25, 2011 5.341 5.423 5.298 5.312 10,880,158 -0.10(-1.86%)
Jul 22, 2011 5.408 5.423 5.370 5.413 6,686,596 -0.06(-1.14%)
Jul 21, 2011 5.356 5.495 5.322 5.476 9,997,401 +0.12(+2.24%)
Jul 20, 2011 5.408 5.428 5.312 5.356 7,449,863 -0.01(-0.27%)
Jul 19, 2011 5.308 5.428 5.250 5.370 12,312,238 +0.10(+1.91%)
Jul 18, 2011 5.269 5.336 5.231 5.269 11,163,646 -0.11(-1.97%)
Jul 15, 2011 5.519 5.524 5.332 5.375 11,141,738 -0.12(-2.19%)
Jul 14, 2011 5.629 5.639 5.461 5.495 9,465,206 -0.12(-2.22%)
Jul 13, 2011 5.629 5.749 5.553 5.620 9,049,243 +0.04(+0.69%)
Jul 12, 2011 5.596 5.711 5.567 5.581 9,663,886 -0.11(-1.86%)
Jul 11, 2011 5.831 5.860 5.644 5.687 13,105,860 -0.27(-4.59%)
Jul 08, 2011 6.033 6.047 5.889 5.961 6,651,264 -0.10(-1.66%)
Jul 07, 2011 6.042 6.129 6.009 6.062 8,498,730 +0.08(+1.37%)
Jul 06, 2011 5.985 6.023 5.913 5.980 7,505,830 -0.07(-1.19%)
Jul 05, 2011 6.119 6.158 6.023 6.052 6,476,990 -0.01(-0.16%)
Jul 01, 2011 5.970 6.100 5.922 6.062 7,419,276 +0.08(+1.28%)
Jun 30, 2011 6.062 6.086 5.932 5.985 8,711,975 -0.03(-0.56%)
Jun 29, 2011 5.884 6.124 5.822 6.018 17,584,180 +0.16(+2.79%)
Jun 28, 2011 5.740 5.894 5.725 5.855 9,807,223 +0.13(+2.26%)
Jun 27, 2011 5.673 5.759 5.634 5.725 7,478,290 +0.05(+0.93%)
Jun 24, 2011 5.749 5.774 5.663 5.673 6,666,697 -0.03(-0.59%)
Jun 23, 2011 5.701 5.716 5.620 5.706 10,595,832 -0.04(-0.75%)
Jun 22, 2011 5.798 5.826 5.740 5.749 9,193,292 -0.07(-1.16%)
Jun 21, 2011 5.836 5.850 5.749 5.817 8,614,808 +0.00(+0.00%)
Jun 20, 2011 5.836 5.846 5.793 5.817 7,489,878 -0.02(-0.33%)
Jun 17, 2011 5.860 5.918 5.798 5.836 8,641,798 -0.01(-0.25%)
Jun 16, 2011 5.918 5.946 5.759 5.850 10,976,426 -0.11(-1.85%)
Jun 15, 2011 5.966 6.062 5.908 5.961 9,543,647 -0.09(-1.43%)
Jun 14, 2011 6.042 6.139 6.023 6.047 12,436,098 -0.03(-0.47%)
Jun 13, 2011 6.119 6.148 6.038 6.076 7,361,696 -0.04(-0.63%)
Jun 10, 2011 6.148 6.167 6.038 6.115 10,946,443 -0.00(-0.08%)
Jun 09, 2011 6.311 6.340 6.062 6.119 24,720,008 -0.22(-3.41%)
Jun 08, 2011 6.417 6.451 6.273 6.335 9,906,212 -0.09(-1.35%)
Jun 07, 2011 6.451 6.552 6.412 6.422 9,449,065 -0.05(-0.74%)
Jun 06, 2011 6.633 6.633 6.412 6.470 9,899,271 -0.22(-3.30%)
Jun 03, 2011 6.657 6.799 6.643 6.691 8,947,523 +0.06(+0.94%)
May 24, 2011 6.657 6.705 6.556 6.628 7,838,251 +0.04(+0.58%)
May 23, 2011 6.489 6.619 6.470 6.590 6,886,577 -0.05(-0.80%)
May 20, 2011 6.710 6.729 6.585 6.643 8,460,660 -0.11(-1.64%)
May 19, 2011 6.864 6.864 6.648 6.753 6,737,603 -0.07(-0.99%)
May 18, 2011 6.845 6.931 6.773 6.821 8,073,034 +0.03(+0.50%)
May 17, 2011 6.628 6.849 6.561 6.787 10,940,478 +0.16(+2.39%)
May 16, 2011 6.624 6.825 6.607 6.628 12,659,477 -0.07(-1.00%)
May 13, 2011 6.768 6.859 6.580 6.696 11,751,426 -0.12(-1.69%)
May 12, 2011 6.701 6.917 6.638 6.811 10,420,481 +0.01(+0.21%)
May 11, 2011 6.840 6.893 6.734 6.797 11,263,995 -0.19(-2.68%)
May 10, 2011 6.960 6.996 6.912 6.984 6,741,063 +0.09(+1.25%)
May 09, 2011 6.970 7.027 6.811 6.897 6,992,389 -0.04(-0.62%)
May 06, 2011 7.003 7.075 6.883 6.941 13,468,801 +0.08(+1.12%)
May 05, 2011 6.950 7.094 6.811 6.864 14,552,660 -0.10(-1.46%)
May 04, 2011 7.134 7.134 6.943 6.966 18,744,284 -0.08(-1.16%)
May 03, 2011 7.043 7.121 6.943 7.048 16,514,315 -0.08(-1.15%)
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.