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 (%)
Oct 29, 2010 7.747 7.747 7.587 7.706 8,559,067 -0.00(-0.06%)
Oct 28, 2010 7.665 7.747 7.574 7.711 12,060,638 +0.22(+2.99%)
Oct 27, 2010 7.665 7.665 7.432 7.487 15,101,782 -0.29(-3.70%)
Oct 25, 2010 7.788 7.857 7.715 7.775 8,778,944 +0.06(+0.77%)
Oct 22, 2010 7.802 7.907 7.656 7.715 11,808,832 +0.09(+1.20%)
Oct 21, 2010 7.729 7.770 7.455 7.624 11,226,717 -0.05(-0.65%)
Oct 20, 2010 7.665 7.770 7.606 7.674 12,228,014 -0.10(-1.29%)
Oct 19, 2010 7.811 7.898 7.715 7.775 8,858,748 -0.29(-3.62%)
Oct 18, 2010 7.985 8.103 7.948 8.067 5,468,902 +0.04(+0.45%)
Oct 15, 2010 8.067 8.067 7.907 8.030 7,500,953 -0.00(-0.06%)
Oct 14, 2010 8.044 8.076 7.944 8.035 6,936,668 -0.05(-0.68%)
Oct 13, 2010 8.039 8.208 8.039 8.090 8,157,714 +0.11(+1.43%)
Oct 12, 2010 7.975 8.003 7.834 7.975 6,612,963 -0.07(-0.91%)
Oct 11, 2010 8.090 8.158 8.017 8.049 5,477,914 +0.05(+0.57%)
Oct 08, 2010 8.003 8.044 7.838 8.003 8,835,831 +0.20(+2.57%)
Oct 07, 2010 7.962 7.971 7.724 7.802 7,956,517 -0.12(-1.56%)
Oct 06, 2010 7.925 8.051 7.852 7.925 9,471,711 -0.07(-0.86%)
Oct 05, 2010 7.975 8.085 7.957 7.994 11,318 -0.05(-0.62%)
Oct 04, 2010 8.090 8.144 7.962 8.044 8,482,861 -0.06(-0.79%)
Oct 01, 2010 8.108 8.144 7.957 8.108 9,615,967 +0.04(+0.51%)
Sep 30, 2010 8.071 8.090 7.884 8.067 10,760,054 +0.14(+1.73%)
Sep 29, 2010 8.039 8.090 7.921 7.930 6,006 -0.11(-1.36%)
Sep 28, 2010 7.852 8.068 7.747 8.039 25,538 +0.25(+3.16%)
Sep 27, 2010 7.587 7.848 7.560 7.793 12,593,158 +0.21(+2.71%)
Sep 24, 2010 7.647 7.770 7.555 7.587 7,408,656 -0.02(-0.24%)
Sep 23, 2010 7.533 7.697 7.478 7.606 7,469,925 -0.00(-0.06%)
Sep 22, 2010 7.615 7.702 7.542 7.610 5,984,107 +0.05(+0.60%)
Sep 21, 2010 7.482 7.633 7.432 7.565 8,780,798 +0.02(+0.30%)
Sep 20, 2010 7.546 7.592 7.482 7.542 6,169,732 +0.05(+0.73%)
Sep 17, 2010 7.487 7.656 7.460 7.487 9,015,169 -0.08(-1.09%)
Sep 15, 2010 7.633 7.692 7.501 7.569 9,344,780 -0.12(-1.60%)
Sep 14, 2010 7.638 7.770 7.578 7.692 9,846,310 +0.04(+0.48%)
Sep 13, 2010 7.633 7.706 7.610 7.656 7,611,038 +0.20(+2.69%)
Sep 10, 2010 7.551 7.587 7.405 7.455 5,923,882 -0.09(-1.15%)
Sep 09, 2010 7.647 7.656 7.492 7.542 5,079,228 +0.04(+0.49%)
Sep 08, 2010 7.428 7.601 7.405 7.505 22,198 +0.10(+1.29%)
Sep 07, 2010 7.272 7.505 7.272 7.409 9,423 -0.05(-0.67%)
Sep 03, 2010 7.628 7.656 7.405 7.460 8,955,606 -0.04(-0.49%)
Sep 02, 2010 7.418 7.501 7.350 7.496 23,505 +0.11(+1.48%)
Sep 01, 2010 7.213 7.450 7.199 7.387 13,066,725 +0.33(+4.72%)
Aug 31, 2010 7.049 7.158 7.003 7.053 199,015 +0.01(+0.19%)
Aug 30, 2010 7.090 7.149 7.017 7.040 6,213,261 -0.17(-2.41%)
Aug 27, 2010 7.172 7.227 7.026 7.213 9,373,164 +0.06(+0.89%)
Aug 26, 2010 7.149 7.190 7.003 7.149 7,977,063 +0.01(+0.19%)
Aug 25, 2010 7.268 7.268 7.058 7.135 10,879,904 -0.11(-1.51%)
Aug 24, 2010 7.222 7.309 7.099 7.245 9,307,354 -0.06(-0.81%)
Aug 23, 2010 7.555 7.587 7.282 7.304 8,714,488 -0.16(-2.14%)
Aug 20, 2010 7.450 7.464 7.318 7.464 7,276,851 -0.05(-0.73%)
Aug 19, 2010 7.597 7.665 7.469 7.519 3,640 -0.06(-0.78%)
Aug 18, 2010 7.624 7.670 7.542 7.578 8,706,435 -0.08(-1.07%)
Aug 17, 2010 7.747 7.779 7.647 7.660 8,652 +0.04(+0.48%)
Aug 16, 2010 7.496 7.674 7.496 7.624 5,529,826 +0.08(+1.09%)
Aug 13, 2010 7.542 7.665 7.514 7.542 6,914,551 -0.05(-0.66%)
Aug 12, 2010 7.496 7.660 7.441 7.592 6,272,921 +0.04(+0.48%)
Aug 11, 2010 7.715 7.743 7.524 7.555 4,954 -0.18(-2.36%)
Aug 10, 2010 7.797 7.921 7.692 7.738 8,337,996 -0.18(-2.25%)
Aug 09, 2010 7.989 8.049 7.893 7.916 4,298,886 -0.02(-0.29%)
Aug 06, 2010 7.939 8.021 7.870 7.939 6,891,637 -0.08(-0.97%)
Aug 05, 2010 7.985 8.030 7.857 8.017 7,535,718 -0.04(-0.45%)
Aug 04, 2010 7.985 8.076 7.907 8.053 21,291 +0.10(+1.20%)
Aug 03, 2010 7.816 7.989 7.802 7.957 4,501 +0.07(+0.87%)
Aug 02, 2010 7.816 7.962 7.816 7.889 12,087,655 +0.22(+2.92%)
Jul 30, 2010 7.665 7.775 7.510 7.665 13,922,884 -0.12(-1.58%)
Jul 29, 2010 7.775 7.838 7.656 7.788 15,394 +0.13(+1.73%)
Jul 28, 2010 7.574 7.807 7.546 7.656 11,772,264 +0.06(+0.78%)
Jul 27, 2010 7.816 7.848 7.574 7.597 11,861,088 -0.20(-2.58%)
Jul 26, 2010 7.743 7.838 7.674 7.797 9,226,828 +0.05(+0.71%)
Jul 23, 2010 7.505 7.752 7.469 7.743 10,958,430 +0.16(+2.11%)
Jul 22, 2010 7.396 7.642 7.368 7.583 9,896 +0.33(+4.60%)
Jul 21, 2010 7.259 7.350 7.172 7.250 15,793,022 +0.10(+1.40%)
Jul 20, 2010 6.711 7.177 6.711 7.149 48,904 +0.35(+5.10%)
Jul 19, 2010 6.738 6.825 6.679 6.802 8,118,933 +0.14(+2.12%)
Jul 16, 2010 6.661 6.761 6.638 6.661 9,453,143 -0.19(-2.73%)
Jul 15, 2010 6.998 7.012 6.743 6.848 14,184,110 -0.16(-2.22%)
Jul 14, 2010 7.058 7.154 6.944 7.003 16,067 -0.16(-2.29%)
Jul 13, 2010 7.240 7.300 7.135 7.167 5,721 +0.03(+0.38%)
Jul 12, 2010 7.282 7.336 7.049 7.140 8,802,619 -0.28(-3.81%)
Jul 09, 2010 7.423 7.455 7.272 7.423 7,126,620 +0.14(+1.88%)
Jul 08, 2010 7.272 7.295 7.094 7.286 59,204 +0.06(+0.89%)
Jul 07, 2010 6.989 7.250 6.976 7.222 10,668,657 +0.22(+3.20%)
Jul 06, 2010 7.099 7.213 6.903 6.998 4,797 +0.10(+1.39%)
Jul 02, 2010 6.903 6.976 6.788 6.903 10,011,621 +0.06(+0.87%)
Jul 01, 2010 6.642 6.871 6.547 6.843 17,295,924 +0.14(+2.04%)
Jun 30, 2010 6.784 6.884 6.679 6.706 3,723 +0.06(+0.96%)
Jun 29, 2010 6.871 6.880 6.578 6.642 17,394 -0.54(-7.56%)
Jun 25, 2010 7.186 7.202 7.003 7.186 6,611,830 +0.10(+1.35%)
Jun 24, 2010 7.172 7.231 6.939 7.090 14,463 +0.01(+0.19%)
Jun 23, 2010 7.021 7.122 6.880 7.076 6,501,475 +0.07(+0.98%)
Jun 22, 2010 7.108 7.234 6.989 7.008 10,395 -0.06(-0.84%)
Jun 21, 2010 7.181 7.245 7.040 7.067 8,143,800 +0.15(+2.18%)
Jun 18, 2010 6.916 7.017 6.880 6.916 5,842,785 -0.02(-0.33%)
Jun 17, 2010 7.126 7.158 6.871 6.939 20,371 -0.13(-1.87%)
Jun 16, 2010 6.989 7.145 6.953 7.072 7,763,595 -0.00(-0.06%)
Jun 15, 2010 6.916 7.094 6.916 7.076 8,194,045 +0.17(+2.45%)
Jun 14, 2010 7.085 7.131 6.889 6.907 9,463,650 -0.05(-0.66%)
Jun 11, 2010 6.734 6.985 6.734 6.953 10,968,609 +0.10(+1.47%)
Jun 10, 2010 6.601 6.852 6.583 6.852 42,085 +0.46(+7.14%)
Jun 09, 2010 6.510 6.606 6.359 6.396 8,495,077 +0.03(+0.50%)
Jun 08, 2010 6.295 6.396 6.222 6.364 12,196,797 +0.14(+2.27%)
Jun 07, 2010 6.410 6.519 6.195 6.222 13,850,077 -0.25(-3.88%)
Jun 04, 2010 6.473 6.788 6.437 6.473 16,349,807 -0.43(-6.22%)
Jun 03, 2010 7.044 7.108 6.679 6.903 7,851,218 -0.07(-1.05%)
Jun 02, 2010 6.788 6.985 6.738 6.976 204,907 +0.29(+4.30%)
Jun 01, 2010 6.788 6.957 6.679 6.688 19,497 -0.20(-2.85%)
May 28, 2010 6.884 7.030 6.820 6.884 14,309,771 -0.12(-1.69%)
May 27, 2010 6.788 7.003 6.718 7.003 14,775,411 +0.47(+7.20%)
May 26, 2010 6.578 6.720 6.446 6.533 12,496 +0.16(+2.43%)
May 25, 2010 6.108 6.432 6.085 6.378 13,460 -0.05(-0.85%)
May 24, 2010 6.656 6.679 6.428 6.432 16,492,409 -0.15(-2.22%)
May 21, 2010 6.008 6.578 6.008 6.578 32,850,830 +0.47(+7.70%)
May 20, 2010 6.067 6.305 6.015 6.108 4,249 -0.37(-5.64%)
May 19, 2010 6.382 6.526 6.273 6.473 31,630,974 -0.11(-1.60%)
May 18, 2010 7.035 7.067 6.547 6.578 17,322 -0.27(-4.00%)
May 17, 2010 7.058 7.099 6.697 6.852 21,809,068 -0.28(-3.97%)
May 14, 2010 7.135 7.373 7.026 7.135 15,889,471 -0.29(-3.93%)
May 13, 2010 7.524 7.592 7.409 7.428 10,355,060 -0.14(-1.87%)
May 12, 2010 7.697 7.706 7.542 7.569 11,291,151 +0.03(+0.42%)
May 11, 2010 7.724 7.743 7.505 7.537 14,994,438 -0.16(-2.08%)
May 10, 2010 7.583 7.711 7.569 7.697 19,125,552 +0.66(+9.34%)
May 07, 2010 7.049 7.282 6.770 7.040 29,976,418 -0.06(-0.90%)
May 06, 2010 7.409 7.606 6.487 7.104 657 -0.15(-2.11%)
May 05, 2010 7.432 7.697 7.222 7.257 28,956,572 -0.28(-3.66%)
May 04, 2010 7.880 7.898 7.496 7.533 31,243,410 -0.55(-6.78%)
May 03, 2010 8.258 8.277 8.021 8.080 14,235,479 -0.17(-2.07%)
Apr 30, 2010 8.406 8.437 8.211 8.251 9,957,190 -0.18(-2.15%)
Apr 29, 2010 8.291 8.433 8.247 8.433 13,224,947 +0.27(+3.25%)
Apr 28, 2010 8.264 8.282 8.012 8.167 11,525,605 +0.02(+0.22%)
Apr 27, 2010 8.441 8.446 8.141 8.149 14,312,402 -0.42(-4.95%)
Apr 26, 2010 8.645 8.685 8.548 8.574 6,522,270 +0.04(+0.41%)
Apr 23, 2010 8.472 8.548 8.344 8.539 8,871,315 +0.04(+0.42%)
Apr 22, 2010 8.326 8.503 8.167 8.503 15,880,711 +0.16(+1.91%)
Apr 21, 2010 8.565 8.579 8.203 8.344 12,092 -0.13(-1.51%)
Apr 20, 2010 8.579 8.618 8.406 8.472 8,606,944 -0.04(-0.52%)
Apr 19, 2010 8.503 8.605 8.388 8.517 11,601,388 -0.09(-1.08%)
Apr 16, 2010 8.848 8.919 8.508 8.610 12,340,808 -0.26(-2.89%)
Apr 15, 2010 8.959 9.043 8.840 8.866 7,509,154 -0.20(-2.24%)
Apr 14, 2010 9.180 9.189 8.994 9.070 6,663,791 +0.05(+0.54%)
Apr 13, 2010 8.937 9.070 8.853 9.021 6,436,187 +0.11(+1.19%)
Apr 12, 2010 9.012 9.059 8.879 8.915 7,551,171 -0.02(-0.20%)
Apr 09, 2010 9.039 9.039 8.857 8.933 13,061,836 +0.04(+0.40%)
Apr 08, 2010 8.610 8.919 8.592 8.897 15,217,471 +0.14(+1.62%)
Apr 07, 2010 9.039 9.092 8.676 8.756 15,163,112 -0.31(-3.37%)
Apr 06, 2010 9.070 9.244 9.048 9.061 55,333,384 -0.11(-1.23%)
Apr 05, 2010 9.273 9.302 9.129 9.174 7,883,931 +0.03(+0.31%)
Apr 01, 2010 9.063 9.145 9.145 9.145 24,692,168 +0.31(+3.53%)
Mar 31, 2010 8.811 8.864 8.749 8.833 13,606,685 +0.06(+0.68%)
Mar 30, 2010 8.975 9.019 8.698 8.773 15,612,771 -0.08(-0.85%)
Mar 29, 2010 8.572 8.848 8.572 8.848 14,467,986 +0.40(+4.77%)
Mar 26, 2010 8.399 8.559 8.304 8.446 12,020,744 +0.10(+1.17%)
Mar 25, 2010 8.652 8.687 8.337 8.349 14,672,826 -0.19(-2.28%)
Mar 24, 2010 8.468 8.638 8.424 8.543 16,153,678 -0.07(-0.85%)
Mar 23, 2010 8.355 8.616 8.295 8.616 16,454,543 +0.47(+5.81%)
Mar 22, 2010 7.990 8.196 7.984 8.143 11,417,503 -0.02(-0.24%)
Mar 19, 2010 8.318 8.353 8.085 8.163 12,468,261 -0.11(-1.36%)
Mar 18, 2010 8.300 8.386 8.123 8.276 13,246,243 -0.14(-1.66%)
Mar 17, 2010 8.656 8.687 8.377 8.415 13,645,548 -0.22(-2.51%)
Mar 16, 2010 8.514 8.652 8.466 8.632 12,473,812 +0.15(+1.77%)
Mar 15, 2010 8.426 8.514 8.402 8.481 9,034,710 -0.04(-0.42%)
Mar 12, 2010 8.603 8.603 8.475 8.517 12,306,077 -0.01(-0.08%)
Mar 11, 2010 8.517 8.572 8.329 8.523 14,910,096 +0.08(+0.89%)
Mar 10, 2010 8.364 8.514 8.251 8.448 27,329,884 +0.17(+2.11%)
Mar 09, 2010 8.045 8.435 8.006 8.273 30,033,396 +0.32(+3.98%)
Mar 08, 2010 7.902 7.995 7.813 7.957 15,633,787 +0.15(+1.93%)
Mar 05, 2010 7.599 7.835 7.594 7.807 16,177,207 +0.28(+3.73%)
Mar 04, 2010 7.614 7.636 7.384 7.526 11,877,239 -0.04(-0.56%)
Mar 03, 2010 7.550 7.709 7.499 7.568 17,363,030 +0.04(+0.59%)
Mar 02, 2010 7.495 7.619 7.457 7.523 13,961,146 +0.12(+1.55%)
Mar 01, 2010 7.320 7.444 7.238 7.408 11,896,890 +0.18(+2.45%)
Feb 26, 2010 7.234 7.315 7.103 7.231 17,464,670 +0.17(+2.48%)
Feb 25, 2010 6.780 7.077 6.734 7.057 15,631,504 +0.12(+1.75%)
Feb 24, 2010 7.015 7.070 6.869 6.935 11,409,732 -0.01(-0.12%)
Feb 23, 2010 7.063 7.150 6.893 6.944 14,271,202 -0.18(-2.55%)
Feb 22, 2010 7.307 7.313 7.105 7.125 11,398,996 -0.12(-1.68%)
Feb 19, 2010 7.227 7.313 7.169 7.247 11,263,334 -0.04(-0.61%)
Feb 18, 2010 7.066 7.304 7.046 7.291 9,819,555 +0.15(+2.17%)
Feb 17, 2010 7.198 7.198 6.751 7.136 11,480,827 -0.01(-0.15%)
Feb 16, 2010 6.988 7.212 6.988 7.147 7,872,616 +0.21(+3.10%)
Feb 12, 2010 6.793 6.933 6.933 6.933 25,371,154 -0.05(-0.70%)
Feb 11, 2010 6.829 7.010 6.727 6.981 16,315,573 +0.23(+3.37%)
Feb 10, 2010 6.820 6.891 6.674 6.754 16,468,724 +0.02(+0.30%)
Feb 09, 2010 6.665 6.800 6.636 6.734 18,741,884 +0.34(+5.29%)
Feb 08, 2010 6.490 6.581 6.382 6.395 13,428,291 -0.13(-1.97%)
Feb 05, 2010 6.442 6.541 6.196 6.524 27,701,332 +0.07(+1.13%)
Feb 04, 2010 6.703 6.727 6.442 6.451 23,421,558 -0.37(-5.39%)
Feb 03, 2010 6.822 6.877 6.701 6.818 14,398,917 -0.09(-1.25%)
Feb 02, 2010 6.864 6.948 6.726 6.904 16,213,544 +0.21(+3.17%)
Feb 01, 2010 6.561 6.827 6.512 6.692 14,070,611 +0.25(+3.88%)
Jan 29, 2010 6.597 6.623 6.426 6.442 24,203,568 +0.02(+0.31%)
Jan 28, 2010 6.517 6.559 6.307 6.422 18,200,572 -0.02(-0.24%)
Jan 27, 2010 6.457 6.501 6.263 6.437 20,347,734 -0.01(-0.10%)
Jan 26, 2010 6.373 6.605 6.302 6.444 10,571,717 -0.07(-1.09%)
Jan 25, 2010 6.557 6.665 6.435 6.515 8,994,387 +0.05(+0.72%)
Jan 22, 2010 6.632 6.762 6.446 6.468 21,753,938 -0.19(-2.86%)
Jan 21, 2010 7.110 7.134 6.645 6.658 24,224,946 -0.53(-7.38%)
Jan 20, 2010 7.173 7.212 7.004 7.189 13,675,416 -0.20(-2.75%)
Jan 19, 2010 7.271 7.417 7.256 7.393 9,850,530 +0.11(+1.52%)
Jan 15, 2010 7.411 7.282 7.282 7.282 22,445,452 -0.15(-2.05%)
Jan 14, 2010 7.506 7.548 7.404 7.435 7,710,739 -0.05(-0.65%)
Jan 13, 2010 7.557 7.563 7.404 7.484 12,092,761 +0.10(+1.38%)
Jan 12, 2010 7.431 7.488 7.320 7.382 11,753,606 -0.21(-2.71%)
Jan 11, 2010 7.592 7.612 7.532 7.588 13,128,962 +0.06(+0.76%)
Jan 08, 2010 7.353 7.565 7.289 7.530 16,468,729 +0.27(+3.65%)
Jan 07, 2010 7.287 7.310 7.207 7.265 11,281,023 -0.11(-1.53%)
Jan 06, 2010 7.335 7.457 7.293 7.377 15,981,911 +0.01(+0.12%)
Jan 05, 2010 7.415 7.512 7.329 7.369 13,943,127 +0.03(+0.42%)
Jan 04, 2010 7.307 7.384 7.278 7.338 10,493,687 +0.27(+3.88%)
Dec 31, 2009 7.238 7.063 7.063 7.063 11,048,233 -0.13(-1.75%)
Dec 30, 2009 7.101 7.220 7.035 7.189 8,074,825 +0.07(+1.03%)
Dec 29, 2009 7.134 7.176 7.103 7.116 7,694,461 +0.02(+0.34%)
Dec 28, 2009 7.172 7.205 7.066 7.092 9,511,669 +0.10(+1.42%)
Dec 24, 2009 6.999 7.030 6.955 6.993 2,287,232 +0.03(+0.48%)
Dec 23, 2009 6.924 7.017 6.869 6.959 14,101,256 +0.08(+1.15%)
Dec 22, 2009 6.828 6.909 6.797 6.880 22,794,426 +0.04(+0.51%)
Dec 21, 2009 7.019 7.036 6.823 6.845 17,994,746 -0.14(-2.04%)
Dec 18, 2009 7.111 7.113 6.856 6.988 39,574,520 -0.36(-4.85%)
Dec 17, 2009 7.500 7.500 7.318 7.344 12,467,966 -0.25(-3.24%)
Dec 16, 2009 7.612 7.707 7.568 7.590 11,114,456 -0.00(-0.06%)
Dec 15, 2009 7.612 7.698 7.568 7.595 7,423,178 -0.09(-1.14%)
Dec 14, 2009 7.681 7.731 7.665 7.683 8,304,955 +0.03(+0.43%)
Dec 11, 2009 7.652 7.670 7.590 7.650 9,957,177 +0.01(+0.14%)
Dec 10, 2009 7.626 7.665 7.538 7.639 13,157,951 +0.02(+0.29%)
Dec 09, 2009 7.412 7.626 7.408 7.617 10,610,300 +0.13(+1.73%)
Dec 08, 2009 7.619 7.641 7.432 7.487 15,920,463 -0.30(-3.81%)
Dec 07, 2009 7.751 7.841 7.687 7.784 13,711,137 +0.00(+0.03%)
Dec 04, 2009 8.017 8.061 7.637 7.782 16,353,024 -0.07(-0.87%)
Dec 03, 2009 7.993 8.074 7.828 7.850 16,181,225 -0.10(-1.24%)
Dec 02, 2009 7.815 7.969 7.804 7.949 21,074,104 +0.19(+2.44%)
Dec 01, 2009 7.703 7.834 7.672 7.760 16,743,337 +0.22(+2.95%)
Nov 30, 2009 7.551 7.588 7.408 7.538 14,408,560 +0.01(+0.12%)
Nov 27, 2009 7.439 7.628 7.353 7.529 8,524,534 -0.23(-2.97%)
Nov 25, 2009 7.711 7.801 7.623 7.760 15,232,444 +0.09(+1.12%)
Nov 24, 2009 7.641 7.678 7.529 7.674 11,215,456 -0.07(-0.85%)
Nov 23, 2009 7.909 7.909 7.667 7.740 10,665,881 -0.02(-0.26%)
Nov 20, 2009 7.793 7.795 7.568 7.760 8,475,321 -0.03(-0.42%)
Nov 19, 2009 7.795 7.795 7.555 7.793 17,687,874 -0.03(-0.34%)
Nov 18, 2009 7.925 8.015 7.718 7.819 13,741,517 -0.15(-1.82%)
Nov 17, 2009 7.850 7.979 7.698 7.964 17,310,348 +0.11(+1.37%)
Nov 16, 2009 7.733 7.914 7.729 7.856 13,374,409 +0.22(+2.91%)
Nov 13, 2009 7.428 7.716 7.371 7.634 15,350,194 +0.11(+1.49%)
Nov 12, 2009 7.659 7.771 7.463 7.522 15,580,741 -0.15(-2.00%)
Nov 11, 2009 7.878 7.947 7.604 7.676 12,016,235 -0.07(-0.85%)
Nov 10, 2009 7.760 7.900 7.593 7.742 20,685,150 -0.16(-2.00%)
Nov 09, 2009 7.870 7.966 7.843 7.900 19,971,706 +0.15(+1.96%)
Nov 06, 2009 7.667 7.841 7.637 7.749 15,326,944 -0.04(-0.52%)
Nov 05, 2009 7.667 7.852 7.665 7.789 18,255,974 +0.17(+2.29%)
Nov 04, 2009 7.678 7.795 7.577 7.615 16,634,276 +0.17(+2.30%)
Nov 03, 2009 7.133 7.582 7.072 7.443 19,443,448 +0.12(+1.68%)
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.