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 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2014 2.204 2.238 2.176 2.187 6,177,410 -0.04(-1.78%)
Apr 29, 2014 2.272 2.289 2.204 2.226 6,200,647 +0.01(+0.51%)
Apr 28, 2014 2.198 2.232 2.176 2.215 6,500,428 -0.03(-1.26%)
Apr 25, 2014 2.243 2.266 2.212 2.243 6,848,457 -0.07(-2.93%)
Apr 24, 2014 2.368 2.373 2.241 2.311 6,564,749 -0.03(-1.21%)
Apr 23, 2014 2.334 2.345 2.294 2.340 6,289,123 -0.01(-0.24%)
Apr 22, 2014 2.379 2.413 2.317 2.345 6,871,999 -0.02(-0.72%)
Apr 21, 2014 2.396 2.430 2.323 2.362 4,044,952 -0.02(-0.95%)
Apr 17, 2014 2.323 2.385 2.385 2.385 7,657,590 +0.06(+2.43%)
Apr 16, 2014 2.362 2.385 2.317 2.328 8,734,621 +0.05(+2.23%)
Apr 15, 2014 2.385 2.385 2.255 2.277 11,655,694 -0.13(-5.40%)
Apr 14, 2014 2.402 2.458 2.340 2.407 11,034,865 +0.06(+2.40%)
Apr 11, 2014 2.334 2.379 2.323 2.351 5,979,383 -0.02(-0.72%)
Apr 10, 2014 2.379 2.419 2.334 2.368 7,066,234 -0.01(-0.24%)
Apr 09, 2014 2.419 2.446 2.306 2.373 15,377,986 -0.12(-4.98%)
Apr 08, 2014 2.577 2.611 2.486 2.498 8,116,586 -0.03(-1.34%)
Apr 07, 2014 2.520 2.566 2.509 2.532 5,707,392 +0.02(+0.90%)
Apr 04, 2014 2.492 2.571 2.481 2.509 8,613,444 +0.06(+2.54%)
Apr 03, 2014 2.458 2.469 2.407 2.447 5,370,418 -0.03(-1.37%)
Apr 02, 2014 2.424 2.492 2.419 2.481 5,624,999 +0.05(+2.09%)
Apr 01, 2014 2.469 2.481 2.385 2.430 5,155,977 -0.03(-1.38%)
Mar 31, 2014 2.486 2.515 2.453 2.464 5,288,126 -0.03(-1.13%)
Mar 28, 2014 2.501 2.588 2.464 2.492 8,632,242 +0.01(+0.23%)
Mar 27, 2014 2.441 2.532 2.430 2.486 12,313,340 +0.11(+4.76%)
Mar 26, 2014 2.469 2.489 2.362 2.373 8,063,315 -0.05(-1.87%)
Mar 25, 2014 2.419 2.469 2.413 2.419 8,838,746 +0.04(+1.66%)
Mar 24, 2014 2.385 2.402 2.340 2.379 5,005,561 +0.03(+1.20%)
Mar 21, 2014 2.345 2.407 2.325 2.351 7,777,394 +0.01(+0.24%)
Mar 20, 2014 2.323 2.373 2.277 2.345 6,819,741 +0.00(+0.00%)
Mar 19, 2014 2.385 2.390 2.306 2.345 5,352,646 -0.02(-0.95%)
Mar 18, 2014 2.300 2.390 2.283 2.368 9,574,754 +0.03(+1.45%)
Mar 17, 2014 2.334 2.368 2.317 2.334 9,492,592 +0.02(+0.73%)
Mar 14, 2014 2.232 2.390 2.221 2.317 25,457,120 +0.26(+12.64%)
Mar 13, 2014 2.136 2.147 2.057 2.057 7,859,070 -0.03(-1.36%)
Mar 12, 2014 2.077 2.130 2.051 2.085 7,201,711 +0.00(+0.00%)
Mar 11, 2014 2.204 2.204 2.080 2.085 15,481,501 -0.04(-1.76%)
Mar 10, 2014 2.183 2.183 2.084 2.123 15,589,648 -0.11(-4.90%)
Mar 07, 2014 2.281 2.281 2.194 2.232 9,904,590 -0.10(-4.45%)
Mar 06, 2014 2.347 2.391 2.336 2.336 8,382,299 +0.00(+0.00%)
Mar 05, 2014 2.330 2.363 2.267 2.336 13,096,527 -0.01(-0.23%)
Mar 04, 2014 2.358 2.374 2.270 2.341 11,820,868 +0.07(+2.88%)
Mar 03, 2014 2.385 2.385 2.218 2.276 15,213,190 -0.16(-6.52%)
Feb 28, 2014 2.494 2.505 2.393 2.434 16,126,783 -0.16(-6.32%)
Feb 27, 2014 2.538 2.625 2.522 2.598 8,411,714 +0.11(+4.40%)
Feb 26, 2014 2.530 2.538 2.451 2.489 8,979,844 -0.03(-1.30%)
Feb 25, 2014 2.604 2.615 2.500 2.522 12,144,096 -0.09(-3.56%)
Feb 24, 2014 2.620 2.659 2.585 2.615 6,269,026 -0.02(-0.62%)
Feb 21, 2014 2.637 2.680 2.598 2.631 8,790,982 -0.01(-0.41%)
Feb 20, 2014 2.609 2.691 2.544 2.642 10,429,226 +0.09(+3.43%)
Feb 19, 2014 2.462 2.618 2.462 2.555 13,160,609 +0.08(+3.32%)
Feb 18, 2014 2.566 2.587 2.456 2.473 14,243,701 -0.21(-7.94%)
Feb 14, 2014 2.675 2.686 2.686 2.686 3,998,093 +0.01(+0.20%)
Feb 13, 2014 2.582 2.691 2.579 2.680 5,434,086 +0.04(+1.45%)
Feb 12, 2014 2.697 2.719 2.626 2.642 12,199,509 +0.01(+0.42%)
Feb 11, 2014 2.544 2.686 2.538 2.631 12,826,430 +0.06(+2.34%)
Feb 10, 2014 2.620 2.648 2.538 2.571 8,273,855 -0.13(-4.67%)
Feb 07, 2014 2.659 2.713 2.615 2.697 7,604,838 +0.04(+1.65%)
Feb 06, 2014 2.566 2.680 2.560 2.653 8,744,572 +0.15(+5.90%)
Feb 05, 2014 2.505 2.522 2.462 2.505 8,121,826 -0.02(-0.65%)
Feb 04, 2014 2.456 2.555 2.432 2.522 10,339,018 +0.08(+3.36%)
Feb 03, 2014 2.533 2.536 2.396 2.440 11,074,062 -0.09(-3.67%)
Jan 31, 2014 2.478 2.563 2.462 2.533 10,218,578 -0.06(-2.32%)
Jan 30, 2014 2.631 2.653 2.560 2.593 7,645,625 +0.03(+1.07%)
Jan 29, 2014 2.538 2.609 2.494 2.566 13,837,095 -0.07(-2.70%)
Jan 28, 2014 2.598 2.648 2.582 2.637 9,362,022 +0.04(+1.47%)
Jan 27, 2014 2.702 2.719 2.560 2.598 11,807,222 -0.07(-2.66%)
Jan 24, 2014 2.741 2.741 2.642 2.670 21,500,834 -0.11(-3.94%)
Jan 23, 2014 2.856 2.866 2.752 2.779 20,566,954 -0.10(-3.61%)
Jan 22, 2014 2.872 2.946 2.845 2.883 21,800,734 -0.08(-2.59%)
Jan 21, 2014 3.107 3.107 2.899 2.959 33,305,180 -0.26(-7.99%)
Jan 17, 2014 3.200 3.217 3.217 3.217 8,531,802 +0.03(+0.86%)
Jan 16, 2014 3.189 3.211 3.145 3.189 4,367,874 +0.01(+0.17%)
Jan 15, 2014 3.173 3.222 3.156 3.184 6,172,959 +0.01(+0.34%)
Jan 14, 2014 3.184 3.206 3.140 3.173 8,362,891 +0.01(+0.17%)
Jan 13, 2014 3.260 3.312 3.151 3.167 12,858,812 -0.09(-2.69%)
Jan 10, 2014 3.200 3.266 3.176 3.255 16,934,570 +0.09(+2.76%)
Jan 09, 2014 3.255 3.258 3.140 3.167 14,947,206 -0.09(-2.85%)
Jan 08, 2014 3.244 3.299 3.238 3.260 8,768,647 +0.01(+0.34%)
Jan 07, 2014 3.334 3.342 3.238 3.249 9,030,570 -0.01(-0.34%)
Jan 06, 2014 3.304 3.342 3.260 3.260 8,593,613 -0.06(-1.81%)
Jan 03, 2014 3.304 3.345 3.244 3.321 8,206,667 +0.08(+2.36%)
Jan 02, 2014 3.315 3.331 3.206 3.244 10,583,053 -0.15(-4.35%)
Dec 31, 2013 3.348 3.392 3.392 3.392 2,840,216 +0.03(+0.98%)
Dec 30, 2013 3.386 3.413 3.342 3.359 19,783,334 -0.06(-1.76%)
Dec 27, 2013 3.392 3.430 3.364 3.419 5,927,781 +0.03(+0.97%)
Dec 26, 2013 3.375 3.441 3.353 3.386 10,491,869 +0.01(+0.16%)
Dec 24, 2013 3.370 3.413 3.348 3.381 2,586,081 +0.01(+0.32%)
Dec 23, 2013 3.310 3.386 3.299 3.370 6,764,867 +0.15(+4.58%)
Dec 20, 2013 3.326 3.337 3.200 3.222 10,352,264 -0.09(-2.64%)
Dec 19, 2013 3.260 3.337 3.249 3.310 9,319,098 +0.08(+2.54%)
Dec 18, 2013 3.151 3.277 3.145 3.228 9,704,721 +0.10(+3.33%)
Dec 17, 2013 3.145 3.151 3.102 3.124 6,838,396 +0.04(+1.24%)
Dec 16, 2013 3.063 3.140 3.058 3.085 10,148,883 +0.05(+1.80%)
Dec 13, 2013 3.031 3.042 2.987 3.031 4,362,092 +0.04(+1.47%)
Dec 12, 2013 2.965 3.009 2.932 2.987 6,974,826 +0.00(+0.00%)
Dec 11, 2013 3.063 3.074 2.951 2.987 6,926,336 -0.09(-2.85%)
Dec 10, 2013 3.058 3.107 3.058 3.074 4,068,396 +0.04(+1.26%)
Dec 09, 2013 3.003 3.069 2.987 3.036 7,241,059 +0.07(+2.40%)
Dec 06, 2013 2.959 3.025 2.938 2.965 8,448,873 +0.04(+1.50%)
Dec 05, 2013 2.910 2.992 2.894 2.921 8,940,387 +0.11(+4.09%)
Dec 04, 2013 2.773 2.834 2.763 2.806 8,292,811 +0.04(+1.58%)
Dec 03, 2013 2.817 2.834 2.735 2.763 11,786,765 -0.01(-0.39%)
Dec 02, 2013 2.856 2.877 2.768 2.773 11,396,269 -0.08(-2.87%)
Nov 29, 2013 2.861 2.883 2.842 2.856 6,890,627 -0.01(-0.38%)
Nov 27, 2013 2.869 2.883 2.834 2.866 6,340,617 +0.01(+0.19%)
Nov 26, 2013 2.943 2.954 2.839 2.861 12,203,796 -0.09(-3.15%)
Nov 25, 2013 3.042 3.042 2.954 2.954 7,250,079 -0.09(-3.05%)
Nov 22, 2013 3.058 3.085 3.036 3.047 9,136,058 +0.02(+0.54%)
Nov 21, 2013 3.003 3.052 2.995 3.031 10,254,453 +0.02(+0.68%)
Nov 20, 2013 3.079 3.101 3.000 3.010 7,427,518 -0.04(-1.40%)
Nov 19, 2013 3.143 3.143 3.026 3.053 8,834,357 -0.03(-0.87%)
Nov 18, 2013 3.101 3.133 3.058 3.079 9,893,312 +0.04(+1.40%)
Nov 15, 2013 3.053 3.071 2.973 3.037 10,115,842 +0.01(+0.35%)
Nov 14, 2013 3.063 3.063 3.000 3.026 13,529,118 +0.06(+2.16%)
Nov 13, 2013 2.813 2.986 2.792 2.962 16,121,300 +0.09(+2.96%)
Nov 12, 2013 2.936 2.968 2.872 2.877 9,416,207 -0.13(-4.42%)
Nov 11, 2013 3.000 3.016 2.962 3.010 5,300,156 +0.02(+0.71%)
Nov 08, 2013 2.920 3.032 2.872 2.989 11,166,630 +0.07(+2.37%)
Nov 07, 2013 3.063 3.063 2.904 2.920 17,202,670 -0.13(-4.20%)
Nov 06, 2013 3.032 3.053 2.968 3.047 10,085,819 +0.01(+0.17%)
Nov 05, 2013 2.989 3.055 2.973 3.042 18,216,392 -0.05(-1.55%)
Nov 04, 2013 3.090 3.149 3.058 3.090 14,447,286 +0.04(+1.22%)
Nov 01, 2013 2.952 3.117 2.946 3.053 18,453,110 +0.10(+3.43%)
Oct 31, 2013 2.978 3.005 2.930 2.952 10,620,700 +0.00(+0.00%)
Oct 30, 2013 2.941 2.978 2.925 2.952 8,865,768 +0.01(+0.18%)
Oct 29, 2013 2.952 2.957 2.904 2.946 7,641,261 -0.04(-1.25%)
Oct 28, 2013 2.946 2.984 2.925 2.984 13,734,174 +0.07(+2.56%)
Oct 25, 2013 2.920 2.936 2.856 2.909 13,916,921 -0.06(-2.15%)
Oct 24, 2013 2.968 2.984 2.898 2.973 21,195,710 -0.05(-1.59%)
Oct 23, 2013 3.026 3.074 2.989 3.021 19,819,518 -0.07(-2.41%)
Oct 22, 2013 3.005 3.095 3.000 3.095 21,139,466 +0.10(+3.38%)
Oct 21, 2013 2.941 2.994 2.930 2.994 14,509,462 +0.07(+2.55%)
Oct 18, 2013 2.952 2.968 2.853 2.920 19,546,200 +0.01(+0.37%)
Oct 17, 2013 2.866 2.941 2.856 2.909 26,258,684 -0.01(-0.27%)
Oct 16, 2013 2.861 3.005 2.850 2.917 30,609,176 +0.08(+2.91%)
Oct 15, 2013 2.744 2.840 2.717 2.834 18,405,986 +0.10(+3.50%)
Oct 14, 2013 2.624 2.770 2.621 2.738 13,332,151 +0.11(+4.05%)
Oct 11, 2013 2.547 2.653 2.531 2.632 21,629,126 +0.06(+2.28%)
Oct 10, 2013 2.461 2.579 2.455 2.573 25,607,140 +0.14(+5.92%)
Oct 09, 2013 2.445 2.461 2.408 2.429 18,254,276 -0.02(-0.65%)
Oct 08, 2013 2.440 2.461 2.413 2.445 17,546,224 +0.01(+0.44%)
Oct 07, 2013 2.376 2.451 2.371 2.435 18,051,778 +0.04(+1.56%)
Oct 04, 2013 2.328 2.408 2.323 2.398 16,859,678 +0.09(+3.69%)
Oct 03, 2013 2.323 2.355 2.296 2.312 14,422,730 +0.00(+0.00%)
Oct 02, 2013 2.259 2.312 2.248 2.312 13,710,057 +0.05(+2.12%)
Oct 01, 2013 2.312 2.318 2.246 2.264 19,186,026 -0.01(-0.58%)
Sep 30, 2013 2.302 2.302 2.248 2.278 15,312,937 -0.05(-1.95%)
Sep 27, 2013 2.344 2.350 2.296 2.323 16,082,493 -0.03(-1.13%)
Sep 26, 2013 2.302 2.360 2.291 2.350 18,843,612 +0.04(+1.61%)
Sep 25, 2013 2.286 2.312 2.275 2.312 12,556,741 +0.01(+0.23%)
Sep 24, 2013 2.264 2.323 2.243 2.307 11,181,159 +0.02(+0.93%)
Sep 23, 2013 2.264 2.296 2.248 2.286 11,180,146 +0.03(+1.18%)
Sep 20, 2013 2.323 2.323 2.254 2.259 8,905,098 -0.06(-2.75%)
Sep 19, 2013 2.328 2.334 2.291 2.323 13,995,315 +0.00(+0.00%)
Sep 18, 2013 2.264 2.355 2.248 2.323 13,643,690 +0.08(+3.56%)
Sep 17, 2013 2.200 2.254 2.200 2.243 12,171,573 +0.03(+1.45%)
Sep 16, 2013 2.286 2.286 2.206 2.211 13,490,209 -0.02(-0.72%)
Sep 13, 2013 2.222 2.243 2.206 2.227 11,381,916 +0.00(+0.00%)
Sep 12, 2013 2.232 2.248 2.200 2.227 8,874,817 -0.01(-0.24%)
Sep 11, 2013 2.243 2.259 2.216 2.232 13,831,210 -0.02(-0.95%)
Sep 10, 2013 2.254 2.286 2.216 2.254 13,010,356 +0.03(+1.44%)
Sep 09, 2013 2.190 2.238 2.179 2.222 14,087,102 +0.06(+2.71%)
Sep 06, 2013 2.163 2.184 2.139 2.163 16,441,175 +0.03(+1.50%)
Sep 05, 2013 2.067 2.158 2.062 2.131 16,896,530 +0.03(+1.52%)
Sep 04, 2013 2.009 2.099 1.998 2.099 21,120,614 +0.08(+3.96%)
Sep 03, 2013 1.979 2.041 1.977 2.019 14,248,722 +0.12(+6.16%)
Aug 30, 2013 1.966 1.966 1.891 1.902 13,305,374 -0.04(-2.19%)
Aug 29, 2013 1.977 1.998 1.939 1.945 8,090,799 -0.03(-1.62%)
Aug 28, 2013 1.950 2.030 1.929 1.977 10,530,901 +0.02(+1.09%)
Aug 27, 2013 1.950 1.998 1.945 1.955 12,915,959 -0.04(-2.13%)
Aug 26, 2013 2.019 2.035 1.978 1.998 10,787,688 -0.03(-1.57%)
Aug 23, 2013 2.009 2.030 1.987 2.030 7,559,331 +0.04(+1.87%)
Aug 22, 2013 1.945 2.019 1.923 1.993 16,594,728 +0.09(+4.47%)
Aug 21, 2013 1.923 1.955 1.870 1.907 17,856,154 -0.04(-1.92%)
Aug 20, 2013 1.929 1.982 1.918 1.945 18,549,296 -0.02(-1.08%)
Aug 19, 2013 1.891 2.019 1.886 1.966 34,835,288 +0.10(+5.43%)
Aug 16, 2013 1.801 1.875 1.779 1.865 24,482,566 +0.09(+4.79%)
Aug 15, 2013 1.726 1.825 1.710 1.779 20,736,200 +0.01(+0.54%)
Aug 14, 2013 1.728 1.825 1.723 1.770 24,786,792 +0.04(+2.10%)
Aug 13, 2013 1.754 1.760 1.703 1.734 16,150,578 +0.03(+1.52%)
Aug 12, 2013 1.703 1.770 1.682 1.708 22,223,554 +0.04(+2.17%)
Aug 09, 2013 1.619 1.682 1.614 1.671 13,586,973 +0.08(+4.89%)
Aug 08, 2013 1.562 1.635 1.536 1.594 11,423,606 +0.08(+5.14%)
Aug 07, 2013 1.536 1.577 1.510 1.516 17,119,688 +0.03(+2.10%)
Aug 06, 2013 1.500 1.508 1.464 1.485 10,596,643 -0.01(-0.70%)
Aug 05, 2013 1.485 1.516 1.479 1.495 5,997,207 +0.01(+0.35%)
Aug 02, 2013 1.526 1.562 1.490 1.490 7,428,677 -0.03(-2.05%)
Aug 01, 2013 1.490 1.526 1.474 1.521 8,961,981 +0.02(+1.03%)
Jul 31, 2013 1.552 1.557 1.466 1.505 11,250,465 -0.05(-3.01%)
Jul 30, 2013 1.614 1.619 1.547 1.552 9,137,962 -0.08(-5.08%)
Jul 29, 2013 1.677 1.677 1.604 1.635 13,185,471 +0.03(+1.61%)
Jul 26, 2013 1.583 1.630 1.557 1.609 14,558,798 +0.11(+7.27%)
Jul 25, 2013 1.464 1.516 1.464 1.500 6,384,384 +0.02(+1.40%)
Jul 24, 2013 1.521 1.526 1.453 1.479 9,604,862 -0.06(-3.72%)
Jul 23, 2013 1.552 1.557 1.521 1.536 9,021,029 +0.07(+4.59%)
Jul 22, 2013 1.429 1.490 1.412 1.469 8,606,912 +0.06(+4.04%)
Jul 19, 2013 1.401 1.422 1.386 1.412 8,787,564 -0.01(-0.73%)
Jul 18, 2013 1.396 1.433 1.391 1.422 11,169,140 +0.02(+1.11%)
Jul 17, 2013 1.381 1.433 1.376 1.407 12,568,450 +0.03(+2.26%)
Jul 16, 2013 1.401 1.401 1.350 1.376 10,623,746 -0.05(-3.28%)
Jul 15, 2013 1.355 1.443 1.350 1.422 13,191,166 +0.11(+8.30%)
Jul 12, 2013 1.365 1.370 1.308 1.313 6,637,224 -0.06(-4.53%)
Jul 11, 2013 1.334 1.386 1.318 1.376 12,060,118 +0.10(+8.16%)
Jul 10, 2013 1.303 1.303 1.267 1.272 4,835,308 -0.03(-2.39%)
Jul 09, 2013 1.267 1.324 1.251 1.303 5,930,684 +0.02(+1.62%)
Jul 08, 2013 1.287 1.313 1.267 1.282 7,294,170 +0.00(+0.00%)
Jul 05, 2013 1.318 1.339 1.235 1.282 13,310,956 -0.06(-4.26%)
Jul 03, 2013 1.339 1.355 1.318 1.339 4,624,892 -0.02(-1.15%)
Jul 02, 2013 1.396 1.412 1.339 1.355 12,231,436 -0.08(-5.78%)
Jul 01, 2013 1.427 1.453 1.407 1.438 10,941,494 +0.00(+0.00%)
Jun 28, 2013 1.459 1.495 1.417 1.438 16,598,858 -0.06(-3.82%)
Jun 27, 2013 1.510 1.521 1.485 1.495 8,512,920 -0.01(-0.69%)
Jun 26, 2013 1.531 1.536 1.474 1.505 8,886,707 +0.01(+0.35%)
Jun 25, 2013 1.495 1.510 1.459 1.500 7,434,480 +0.02(+1.05%)
Jun 24, 2013 1.490 1.510 1.451 1.485 8,673,252 -0.05(-3.38%)
Jun 21, 2013 1.557 1.568 1.505 1.536 12,425,997 -0.01(-0.34%)
Jun 20, 2013 1.505 1.578 1.459 1.542 15,688,532 -0.02(-1.00%)
Jun 19, 2013 1.594 1.635 1.531 1.557 13,520,813 -0.04(-2.28%)
Jun 18, 2013 1.568 1.619 1.542 1.594 9,461,979 +0.02(+0.99%)
Jun 17, 2013 1.594 1.605 1.568 1.578 8,414,344 -0.01(-0.33%)
Jun 14, 2013 1.568 1.609 1.547 1.583 18,551,708 +0.01(+0.33%)
Jun 13, 2013 1.448 1.583 1.443 1.578 38,718,736 +0.13(+8.96%)
Jun 12, 2013 1.448 1.474 1.427 1.448 11,071,492 +0.01(+0.72%)
Jun 11, 2013 1.438 1.464 1.412 1.438 16,948,416 -0.07(-4.48%)
Jun 10, 2013 1.516 1.521 1.469 1.505 11,230,810 -0.02(-1.36%)
Jun 07, 2013 1.542 1.562 1.505 1.526 7,223,243 -0.05(-3.29%)
Jun 06, 2013 1.562 1.583 1.536 1.578 10,243,651 -0.02(-0.98%)
Jun 05, 2013 1.651 1.684 1.588 1.594 10,618,557 -0.08(-4.66%)
Jun 04, 2013 1.671 1.682 1.651 1.671 10,334,340 +0.01(+0.31%)
Jun 03, 2013 1.635 1.677 1.625 1.666 10,445,081 +0.03(+1.91%)
May 31, 2013 1.692 1.697 1.614 1.635 18,190,104 -0.08(-4.55%)
May 30, 2013 1.718 1.739 1.687 1.713 5,408,651 +0.01(+0.30%)
May 29, 2013 1.744 1.754 1.687 1.708 15,483,382 -0.07(-3.80%)
May 28, 2013 1.801 1.812 1.765 1.775 12,648,126 -0.03(-1.44%)
May 24, 2013 1.775 1.819 1.760 1.801 12,881,925 +0.01(+0.29%)
May 23, 2013 1.754 1.806 1.744 1.796 8,783,268 +0.00(+0.00%)
May 22, 2013 1.822 1.900 1.775 1.796 14,360,165 -0.01(-0.29%)
May 21, 2013 1.765 1.832 1.754 1.801 10,685,928 +0.05(+2.66%)
May 20, 2013 1.723 1.780 1.705 1.754 13,285,425 +0.04(+2.11%)
May 17, 2013 1.734 1.765 1.713 1.718 7,179,085 -0.02(-0.90%)
May 16, 2013 1.723 1.775 1.687 1.734 11,396,386 -0.03(-1.76%)
May 15, 2013 1.780 1.822 1.734 1.765 11,031,842 -0.09(-4.76%)
May 13, 2013 1.882 1.889 1.845 1.853 10,350,203 -0.04(-2.19%)
May 10, 2013 1.947 1.957 1.884 1.895 11,784,751 -0.08(-3.95%)
May 09, 2013 1.998 2.024 1.941 1.972 12,143,205 -0.03(-1.30%)
May 08, 2013 2.019 2.024 1.978 1.998 11,914,149 -0.01(-0.26%)
May 07, 2013 1.962 2.050 1.962 2.004 8,442,120 +0.01(+0.52%)
May 06, 2013 2.004 2.009 1.972 1.993 8,067,273 -0.03(-1.29%)
May 03, 2013 2.045 2.035 1.993 2.019 9,344,156 +0.00(+0.00%)
May 02, 2013 2.050 2.056 1.993 2.019 7,236,860 -0.04(-2.02%)
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.