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 (%)
Jan 29, 2010 6.588 6.614 6.418 6.433 24,236,126 +0.02(+0.31%)
Jan 28, 2010 6.508 6.550 6.298 6.413 18,225,054 -0.02(-0.24%)
Jan 27, 2010 6.449 6.493 6.254 6.429 20,375,106 -0.01(-0.10%)
Jan 26, 2010 6.365 6.597 6.294 6.435 10,585,938 -0.07(-1.09%)
Jan 25, 2010 6.548 6.656 6.426 6.506 9,006,486 +0.05(+0.72%)
Jan 22, 2010 6.623 6.753 6.437 6.460 21,783,202 -0.19(-2.86%)
Jan 21, 2010 7.100 7.125 6.636 6.650 24,257,532 -0.53(-7.38%)
Jan 20, 2010 7.163 7.202 6.994 7.180 13,693,812 -0.20(-2.75%)
Jan 19, 2010 7.261 7.407 7.246 7.383 9,863,781 +0.11(+1.52%)
Jan 15, 2010 7.401 7.273 7.273 7.273 22,475,646 -0.15(-2.05%)
Jan 14, 2010 7.496 7.538 7.394 7.425 7,721,112 -0.05(-0.65%)
Jan 13, 2010 7.546 7.553 7.394 7.474 12,109,028 +0.10(+1.38%)
Jan 12, 2010 7.421 7.478 7.310 7.372 11,769,417 -0.21(-2.71%)
Jan 11, 2010 7.582 7.602 7.522 7.577 13,146,623 +0.06(+0.76%)
Jan 08, 2010 7.343 7.555 7.279 7.520 16,490,883 +0.27(+3.65%)
Jan 07, 2010 7.277 7.300 7.197 7.255 11,296,198 -0.11(-1.53%)
Jan 06, 2010 7.326 7.447 7.284 7.367 16,003,409 +0.01(+0.12%)
Jan 05, 2010 7.405 7.502 7.319 7.359 13,961,884 +0.03(+0.42%)
Jan 04, 2010 7.297 7.374 7.268 7.328 10,507,803 +0.27(+3.88%)
Dec 31, 2009 7.228 7.054 7.054 7.054 11,063,095 -0.13(-1.75%)
Dec 30, 2009 7.091 7.211 7.025 7.180 8,085,687 +0.07(+1.03%)
Dec 29, 2009 7.125 7.166 7.094 7.107 7,704,812 +0.02(+0.34%)
Dec 28, 2009 7.162 7.195 7.056 7.083 9,524,465 +0.10(+1.42%)
Dec 24, 2009 6.990 7.021 6.946 6.983 2,290,309 +0.03(+0.48%)
Dec 23, 2009 6.915 7.007 6.859 6.950 14,120,225 +0.08(+1.15%)
Dec 22, 2009 6.818 6.900 6.788 6.871 22,825,088 +0.04(+0.51%)
Dec 21, 2009 7.009 7.027 6.814 6.836 18,018,952 -0.14(-2.04%)
Dec 18, 2009 7.102 7.104 6.847 6.979 39,627,756 -0.36(-4.85%)
Dec 17, 2009 7.490 7.490 7.308 7.334 12,484,738 -0.25(-3.24%)
Dec 16, 2009 7.602 7.697 7.558 7.580 11,129,406 -0.00(-0.06%)
Dec 15, 2009 7.602 7.688 7.558 7.585 7,433,164 -0.09(-1.14%)
Dec 14, 2009 7.670 7.721 7.655 7.672 8,316,126 +0.03(+0.43%)
Dec 11, 2009 7.642 7.659 7.580 7.639 9,970,571 +0.01(+0.14%)
Dec 10, 2009 7.615 7.655 7.528 7.629 13,175,650 +0.02(+0.29%)
Dec 09, 2009 7.402 7.615 7.398 7.607 10,624,572 +0.13(+1.73%)
Dec 08, 2009 7.609 7.631 7.422 7.477 15,941,878 -0.30(-3.81%)
Dec 07, 2009 7.740 7.830 7.677 7.773 13,729,581 +0.00(+0.03%)
Dec 04, 2009 8.006 8.050 7.626 7.771 16,375,022 -0.07(-0.87%)
Dec 03, 2009 7.982 8.063 7.817 7.839 16,202,991 -0.10(-1.24%)
Dec 02, 2009 7.804 7.958 7.793 7.938 21,102,452 +0.19(+2.44%)
Dec 01, 2009 7.692 7.824 7.661 7.749 16,765,860 +0.22(+2.95%)
Nov 30, 2009 7.541 7.578 7.398 7.528 14,427,941 +0.01(+0.12%)
Nov 27, 2009 7.429 7.618 7.343 7.519 8,536,001 -0.23(-2.97%)
Nov 25, 2009 7.701 7.791 7.613 7.749 15,252,934 +0.09(+1.12%)
Nov 24, 2009 7.631 7.668 7.519 7.664 11,230,543 -0.07(-0.85%)
Nov 23, 2009 7.899 7.899 7.657 7.729 10,680,229 -0.02(-0.25%)
Nov 20, 2009 7.782 7.784 7.558 7.749 8,486,722 -0.03(-0.42%)
Nov 19, 2009 7.784 7.784 7.545 7.782 17,711,668 -0.03(-0.34%)
Nov 18, 2009 7.914 8.004 7.708 7.809 13,760,001 -0.14(-1.82%)
Nov 17, 2009 7.839 7.969 7.688 7.953 17,333,634 +0.11(+1.37%)
Nov 16, 2009 7.723 7.903 7.719 7.846 13,392,399 +0.22(+2.91%)
Nov 13, 2009 7.418 7.705 7.361 7.624 15,370,843 +0.11(+1.49%)
Nov 12, 2009 7.648 7.760 7.453 7.512 15,601,700 -0.15(-2.00%)
Nov 11, 2009 7.868 7.936 7.593 7.666 12,032,399 -0.07(-0.85%)
Nov 10, 2009 7.749 7.890 7.582 7.732 20,712,976 -0.16(-2.00%)
Nov 09, 2009 7.859 7.956 7.833 7.890 19,998,570 +0.15(+1.96%)
Nov 06, 2009 7.657 7.830 7.626 7.738 15,347,561 -0.04(-0.52%)
Nov 05, 2009 7.657 7.841 7.655 7.779 18,280,530 +0.17(+2.29%)
Nov 04, 2009 7.668 7.784 7.567 7.604 16,656,651 +0.17(+2.30%)
Nov 03, 2009 7.124 7.571 7.062 7.433 19,469,604 +0.12(+1.68%)
Nov 02, 2009 7.383 7.541 7.082 7.310 13,327,605 +0.03(+0.42%)
Oct 30, 2009 7.705 7.705 7.073 7.279 20,270,326 -0.32(-4.24%)
Oct 29, 2009 7.359 7.690 7.275 7.602 18,790,038 +0.58(+8.18%)
Oct 28, 2009 7.451 7.514 6.974 7.027 23,760,792 -0.53(-7.03%)
Oct 27, 2009 7.710 7.809 7.532 7.558 15,421,188 -0.30(-3.80%)
Oct 26, 2009 8.125 8.287 7.773 7.857 16,413,851 -0.22(-2.72%)
Oct 23, 2009 8.173 8.201 8.026 8.076 13,683,851 -0.09(-1.13%)
Oct 22, 2009 8.131 8.195 7.936 8.169 11,331,150 +0.11(+1.33%)
Oct 21, 2009 7.866 8.309 7.828 8.061 17,566,672 +0.29(+3.73%)
Oct 20, 2009 7.556 7.778 7.547 7.771 15,269,050 -0.25(-3.15%)
Oct 19, 2009 7.848 8.068 7.804 8.024 11,413,524 +0.19(+2.47%)
Oct 16, 2009 7.809 8.002 7.738 7.830 14,346,179 -0.13(-1.68%)
Oct 15, 2009 7.760 7.991 7.738 7.964 14,548,971 +0.15(+1.88%)
Oct 14, 2009 7.536 7.828 7.508 7.817 18,322,790 +0.48(+6.52%)
Oct 13, 2009 7.229 7.348 7.150 7.339 11,946,145 +0.06(+0.84%)
Oct 12, 2009 7.279 7.354 7.244 7.277 7,823,473 +0.08(+1.07%)
Oct 09, 2009 7.174 7.207 7.121 7.200 10,200,822 +0.01(+0.12%)
Oct 08, 2009 7.053 7.205 7.005 7.192 17,787,490 +0.19(+2.73%)
Oct 07, 2009 6.913 7.025 6.851 7.001 13,366,143 +0.03(+0.47%)
Oct 06, 2009 6.948 7.053 6.838 6.968 13,618,432 +0.10(+1.41%)
Oct 05, 2009 6.674 6.873 6.647 6.871 13,607,527 +0.26(+3.99%)
Oct 02, 2009 6.373 6.630 6.353 6.608 22,788,446 +0.14(+2.10%)
Oct 01, 2009 6.698 6.733 6.461 6.472 14,013,106 -0.25(-3.66%)
Sep 30, 2009 6.687 6.818 6.562 6.717 23,881,156 +0.16(+2.48%)
Sep 29, 2009 6.682 6.693 6.522 6.555 10,192,864 -0.07(-1.13%)
Sep 28, 2009 6.483 6.658 6.466 6.630 9,840,345 +0.21(+3.25%)
Sep 25, 2009 6.443 6.516 6.371 6.421 9,807,360 +0.00(+0.03%)
Sep 24, 2009 6.612 6.636 6.375 6.419 13,649,782 -0.13(-2.04%)
Sep 23, 2009 6.676 6.733 6.535 6.553 13,881,199 -0.18(-2.71%)
Sep 22, 2009 6.717 6.764 6.610 6.735 11,476,272 +0.07(+1.09%)
Sep 21, 2009 6.570 6.702 6.478 6.663 12,707,213 +0.04(+0.60%)
Sep 18, 2009 6.608 6.671 6.575 6.623 14,056,746 +0.06(+0.94%)
Sep 17, 2009 6.577 6.693 6.478 6.562 12,088,975 +0.04(+0.64%)
Sep 16, 2009 6.542 6.652 6.476 6.520 16,453,764 +0.14(+2.27%)
Sep 15, 2009 6.230 6.395 6.177 6.375 14,296,308 +0.19(+3.02%)
Sep 14, 2009 6.004 6.193 6.004 6.188 10,404,384 +0.07(+1.18%)
Sep 11, 2009 6.147 6.191 6.048 6.116 9,973,031 +0.01(+0.11%)
Sep 10, 2009 6.017 6.131 5.960 6.109 9,360,861 +0.05(+0.91%)
Sep 09, 2009 6.134 6.140 5.967 6.055 11,677,912 -0.09(-1.39%)
Sep 08, 2009 6.094 6.160 6.035 6.140 9,936,293 +0.18(+3.10%)
Sep 04, 2009 5.824 5.969 5.758 5.956 9,229,842 +0.20(+3.39%)
Sep 03, 2009 5.734 5.760 5.633 5.760 9,318,356 +0.13(+2.26%)
Sep 02, 2009 5.567 5.716 5.541 5.633 14,008,400 +0.05(+0.86%)
Sep 01, 2009 5.721 5.875 5.565 5.585 14,162,237 -0.14(-2.49%)
Aug 31, 2009 5.763 5.828 5.701 5.727 12,247,631 -0.17(-2.87%)
Aug 28, 2009 5.995 6.011 5.820 5.896 11,103,072 -0.06(-1.07%)
Aug 27, 2009 5.945 5.997 5.745 5.960 10,872,507 +0.01(+0.11%)
Aug 26, 2009 5.969 5.971 5.839 5.954 9,092,132 -0.07(-1.24%)
Aug 25, 2009 6.245 6.272 6.015 6.028 10,027,553 -0.12(-2.00%)
Aug 24, 2009 6.153 6.276 6.136 6.151 12,808,568 +0.09(+1.52%)
Aug 21, 2009 6.055 6.118 6.008 6.059 11,125,835 +0.12(+1.96%)
Aug 20, 2009 5.826 5.982 5.811 5.943 10,829,054 +0.14(+2.34%)
Aug 19, 2009 5.719 5.877 5.684 5.806 9,310,166 -0.03(-0.45%)
Aug 18, 2009 5.732 5.888 5.732 5.833 10,039,274 +0.17(+2.98%)
Aug 17, 2009 5.719 5.723 5.631 5.664 12,507,651 -0.31(-5.11%)
Aug 14, 2009 6.138 6.164 5.896 5.969 14,573,646 -0.18(-2.89%)
Aug 13, 2009 6.155 6.188 6.052 6.147 9,650,290 +0.08(+1.34%)
Aug 12, 2009 5.859 6.125 5.859 6.065 13,156,992 +0.16(+2.75%)
Aug 11, 2009 5.899 5.951 5.785 5.903 12,580,385 -0.08(-1.28%)
Aug 10, 2009 5.982 6.096 5.903 5.980 12,646,122 -0.07(-1.13%)
Aug 07, 2009 6.059 6.120 5.954 6.048 16,660,369 +0.12(+1.96%)
Aug 06, 2009 5.982 6.035 5.813 5.932 14,110,402 -0.07(-1.17%)
Aug 05, 2009 5.888 6.015 5.690 6.002 15,193,620 +0.15(+2.63%)
Aug 04, 2009 5.890 5.975 5.791 5.848 14,292,057 -0.07(-1.22%)
Aug 03, 2009 5.804 5.978 5.804 5.921 16,503,977 +0.30(+5.35%)
Jul 31, 2009 5.585 5.705 5.550 5.620 13,697,425 +0.03(+0.59%)
Jul 30, 2009 5.508 5.648 5.508 5.587 15,143,721 +0.20(+3.79%)
Jul 29, 2009 5.479 5.484 5.345 5.383 19,800,180 -0.14(-2.50%)
Jul 28, 2009 5.418 5.532 5.376 5.521 14,284,865 +0.04(+0.80%)
Jul 27, 2009 5.471 5.506 5.350 5.477 14,620,962 +0.05(+0.89%)
Jul 24, 2009 5.455 5.497 5.356 5.429 8,623 -0.04(-0.80%)
Jul 23, 2009 5.330 5.565 5.306 5.473 21,918,292 +0.16(+2.93%)
Jul 22, 2009 5.194 5.387 5.183 5.317 21,712,130 +0.04(+0.83%)
Jul 21, 2009 5.334 5.343 5.093 5.273 23,463,488 +0.04(+0.67%)
Jul 20, 2009 5.157 5.244 5.078 5.238 43,338,904 +0.29(+5.76%)
Jul 17, 2009 5.001 5.032 4.887 4.952 34,129,956 +0.04(+0.71%)
Jul 16, 2009 4.766 4.979 4.748 4.917 41,970,496 +0.13(+2.71%)
Jul 15, 2009 4.590 4.814 4.582 4.788 42,383,204 +0.35(+7.97%)
Jul 14, 2009 4.513 4.527 4.373 4.434 30,042,050 -0.08(-1.70%)
Jul 13, 2009 4.415 4.511 4.274 4.511 40,170,252 +0.05(+1.13%)
Jul 10, 2009 4.355 4.472 4.340 4.461 13,650,000 -0.04(-0.78%)
Jul 09, 2009 4.518 4.566 4.417 4.496 11,726,471 +0.06(+1.34%)
Jul 08, 2009 4.577 4.595 4.303 4.437 27,346,146 -0.08(-1.70%)
Jul 07, 2009 4.665 4.715 4.502 4.513 12,921,138 -0.16(-3.38%)
Jul 06, 2009 4.630 4.693 4.535 4.672 18,480,252 -0.15(-3.14%)
Jul 02, 2009 4.821 4.878 4.724 4.823 13,290,215 -0.16(-3.17%)
Jul 01, 2009 5.014 5.069 4.957 4.981 15,651,589 +0.07(+1.52%)
Jun 30, 2009 5.078 5.100 4.854 4.906 17,418,794 -0.10(-2.02%)
Jun 29, 2009 5.067 5.082 4.937 5.007 14,268,270 -0.08(-1.60%)
Jun 26, 2009 5.049 5.141 5.001 5.089 14,763,989 +0.09(+1.80%)
Jun 25, 2009 4.764 5.012 4.746 4.999 17,704,948 +0.24(+5.03%)
Jun 24, 2009 4.854 4.935 4.698 4.759 20,242,844 +0.04(+0.93%)
Jun 23, 2009 4.542 4.772 4.494 4.715 16,481,674 +0.22(+4.83%)
Jun 22, 2009 4.770 4.770 4.489 4.498 20,667,664 -0.41(-8.32%)
Jun 19, 2009 4.974 4.999 4.900 4.906 14,591,043 +0.05(+0.95%)
Jun 18, 2009 4.906 4.974 4.808 4.860 13,923,932 -0.04(-0.90%)
Jun 17, 2009 4.867 4.972 4.755 4.904 19,394,040 -0.09(-1.72%)
Jun 16, 2009 5.277 5.304 4.970 4.990 18,661,156 -0.22(-4.17%)
Jun 15, 2009 5.365 5.381 5.106 5.207 18,311,274 -0.30(-5.38%)
Jun 12, 2009 5.585 5.631 5.433 5.504 17,830,902 -0.20(-3.58%)
Jun 11, 2009 5.475 5.817 5.468 5.708 15,619,980 +0.22(+4.00%)
Jun 10, 2009 5.624 5.624 5.365 5.488 15,572,637 -0.01(-0.20%)
Jun 09, 2009 5.572 5.600 5.394 5.499 13,340,820 +0.05(+0.89%)
Jun 08, 2009 5.299 5.486 5.218 5.451 16,988,718 -0.02(-0.36%)
Jun 05, 2009 5.585 5.640 5.381 5.471 17,862,620 +0.07(+1.22%)
Jun 04, 2009 5.264 5.438 5.196 5.405 22,012,550 +0.08(+1.48%)
Jun 03, 2009 5.567 5.578 5.258 5.326 19,900,104 -0.45(-7.83%)
Jun 02, 2009 5.688 5.811 5.622 5.778 20,851,128 +0.08(+1.39%)
Jun 01, 2009 5.609 5.776 5.572 5.699 18,319,688 +0.32(+5.87%)
May 29, 2009 5.310 5.398 5.227 5.383 21,097,772 +0.30(+5.87%)
May 28, 2009 5.001 5.126 4.904 5.084 17,585,704 +0.22(+4.56%)
May 27, 2009 4.928 5.075 4.838 4.862 18,109,526 +0.01(+0.23%)
May 26, 2009 4.595 4.887 4.571 4.852 15,237,546 +0.22(+4.84%)
May 22, 2009 4.691 4.731 4.614 4.628 17,099,316 +0.03(+0.72%)
May 21, 2009 4.654 4.689 4.518 4.595 15,367,672 -0.17(-3.64%)
May 20, 2009 4.801 4.963 4.742 4.768 19,790,376 +0.03(+0.56%)
May 19, 2009 4.538 4.827 4.507 4.742 15,689,097 +0.22(+4.85%)
May 18, 2009 4.283 4.538 4.283 4.522 12,268,385 +0.32(+7.52%)
May 15, 2009 4.301 4.344 4.153 4.206 12,621,874 -0.08(-1.94%)
May 14, 2009 4.206 4.322 4.129 4.290 13,744,080 +0.02(+0.36%)
May 13, 2009 4.434 4.439 4.210 4.274 16,845,714 -0.32(-7.02%)
May 12, 2009 4.731 4.755 4.483 4.597 13,270,432 -0.11(-2.38%)
May 11, 2009 4.641 4.764 4.553 4.709 11,513,024 -0.04(-0.83%)
May 08, 2009 4.643 4.755 4.597 4.748 15,347,597 +0.26(+5.77%)
May 07, 2009 4.661 4.691 4.450 4.489 18,668,366 -0.13(-2.71%)
May 06, 2009 4.456 4.667 4.448 4.614 14,616,931 +0.23(+5.36%)
May 05, 2009 4.507 4.529 4.340 4.380 13,603,632 -0.05(-1.19%)
May 04, 2009 4.228 4.432 4.204 4.432 14,892,857 +0.25(+6.10%)
May 01, 2009 4.059 4.252 4.017 4.178 12,274,598 +0.11(+2.75%)
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%)
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.