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 (%)
May 31, 2005 1.332 1.335 1.277 1.306 17,126,018 +0.04(+3.36%)
May 27, 2005 1.240 1.272 1.233 1.264 7,743,059 +0.03(+2.80%)
May 26, 2005 1.208 1.230 1.207 1.229 5,750,581 +0.02(+1.82%)
May 25, 2005 1.233 1.233 1.207 1.207 8,527,478 -0.03(-2.08%)
May 24, 2005 1.206 1.244 1.195 1.233 10,722,210 +0.03(+2.12%)
May 23, 2005 1.237 1.244 1.204 1.207 11,535,327 -0.03(-2.25%)
May 20, 2005 1.231 1.240 1.218 1.235 8,974,350 +0.00(+0.00%)
May 19, 2005 1.251 1.253 1.212 1.235 9,413,023 -0.02(-1.97%)
May 18, 2005 1.222 1.283 1.221 1.260 19,876,948 +0.06(+5.39%)
May 17, 2005 1.204 1.217 1.183 1.196 14,008,842 -0.02(-1.39%)
May 16, 2005 1.193 1.228 1.185 1.213 11,420,534 +0.01(+0.79%)
May 13, 2005 1.207 1.228 1.167 1.203 17,928,202 -0.03(-2.66%)
May 12, 2005 1.324 1.335 1.227 1.236 21,221,666 -0.08(-6.27%)
May 11, 2005 1.319 1.346 1.290 1.319 17,123,284 +0.00(+0.11%)
May 10, 2005 1.364 1.364 1.295 1.317 14,101,769 -0.07(-5.26%)
May 09, 2005 1.403 1.413 1.380 1.390 10,055,317 -0.01(-0.78%)
May 06, 2005 1.393 1.405 1.368 1.401 11,488,863 +0.05(+3.35%)
May 05, 2005 1.365 1.394 1.335 1.356 12,474,169 -0.02(-1.17%)
May 04, 2005 1.349 1.384 1.346 1.372 9,388,425 +0.03(+1.90%)
May 03, 2005 1.317 1.361 1.306 1.346 9,067,278 +0.03(+2.28%)
May 02, 2005 1.362 1.365 1.303 1.316 16,453,659 -0.28(-17.78%)
Apr 29, 2005 1.568 1.606 1.534 1.601 10,619,716 +0.07(+4.44%)
Apr 28, 2005 1.608 1.632 1.518 1.533 8,931,986 -0.07(-4.34%)
Apr 27, 2005 1.628 1.628 1.582 1.603 14,614,238 -0.01(-0.50%)
Apr 26, 2005 1.604 1.653 1.595 1.611 21,814,764 +0.01(+0.64%)
Apr 25, 2005 1.540 1.603 1.535 1.600 7,066,600 +0.08(+5.40%)
Apr 22, 2005 1.580 1.581 1.513 1.518 6,562,331 -0.03(-2.12%)
Apr 21, 2005 1.551 1.559 1.486 1.551 4,826,771 +0.03(+2.12%)
Apr 20, 2005 1.580 1.580 1.510 1.519 5,646,720 -0.03(-2.03%)
Apr 19, 2005 1.533 1.551 1.516 1.551 14,372,353 +0.06(+4.33%)
Apr 18, 2005 1.444 1.491 1.423 1.486 10,390,130 +0.04(+2.68%)
Apr 15, 2005 1.449 1.474 1.412 1.447 15,312,562 +0.01(+0.41%)
Apr 14, 2005 1.522 1.522 1.427 1.442 24,793,914 -0.12(-7.56%)
Apr 13, 2005 1.584 1.590 1.537 1.559 12,351,177 -0.02(-1.16%)
Apr 12, 2005 1.559 1.587 1.512 1.578 13,288,653 +0.02(+1.41%)
Apr 11, 2005 1.603 1.605 1.547 1.556 15,246,966 -0.05(-3.14%)
Apr 08, 2005 1.676 1.676 1.600 1.606 15,766,267 -0.07(-3.98%)
Apr 07, 2005 1.639 1.693 1.634 1.673 9,884,494 +0.01(+0.44%)
Apr 06, 2005 1.679 1.725 1.660 1.665 9,493,652 -0.02(-1.39%)
Apr 05, 2005 1.760 1.773 1.679 1.689 11,732,115 -0.06(-3.51%)
Apr 04, 2005 1.760 1.770 1.723 1.750 9,563,347 -0.03(-1.77%)
Apr 01, 2005 1.778 1.793 1.750 1.782 10,187,876 +0.02(+1.04%)
Mar 31, 2005 1.699 1.764 1.691 1.764 20,597,138 +0.06(+3.52%)
Mar 30, 2005 1.628 1.720 1.628 1.704 17,587,922 +0.08(+4.72%)
Mar 29, 2005 1.668 1.674 1.590 1.627 15,304,362 -0.03(-1.85%)
Mar 28, 2005 1.701 1.701 1.620 1.657 13,258,588 -0.04(-2.41%)
Mar 24, 2005 1.720 1.755 1.693 1.698 7,200,525 +0.02(+1.27%)
Mar 23, 2005 1.728 1.739 1.657 1.677 11,736,214 -0.04(-2.38%)
Mar 22, 2005 1.760 1.824 1.701 1.718 10,358,699 -0.02(-0.89%)
Mar 21, 2005 1.753 1.759 1.725 1.734 6,077,194 -0.02(-1.25%)
Mar 18, 2005 1.795 1.807 1.742 1.755 5,182,082 -0.04(-2.20%)
Mar 17, 2005 1.717 1.795 1.704 1.795 7,497,074 +0.09(+5.19%)
Mar 16, 2005 1.720 1.745 1.686 1.706 13,838,019 -0.02(-1.02%)
Mar 15, 2005 1.725 1.743 1.683 1.724 9,776,534 -0.01(-0.30%)
Mar 14, 2005 1.771 1.771 1.687 1.729 10,502,190 -0.04(-2.36%)
Mar 11, 2005 1.813 1.836 1.754 1.771 11,082,988 +0.01(+0.29%)
Mar 10, 2005 1.738 1.775 1.728 1.766 11,278,409 -0.02(-1.23%)
Mar 09, 2005 1.846 1.860 1.775 1.788 18,638,824 -0.09(-4.94%)
Mar 08, 2005 1.881 1.900 1.861 1.881 10,381,931 -0.02(-1.23%)
Mar 07, 2005 1.961 1.965 1.892 1.904 10,328,634 -0.02(-1.06%)
Mar 04, 2005 1.866 1.925 1.866 1.925 13,806,588 +0.07(+3.75%)
Mar 03, 2005 1.892 1.895 1.822 1.855 9,367,926 +0.01(+0.48%)
Mar 02, 2005 1.818 1.867 1.795 1.846 11,831,875 +0.02(+0.84%)
Mar 01, 2005 1.952 1.952 1.824 1.831 15,159,505 -0.06(-2.95%)
Feb 28, 2005 1.930 1.930 1.846 1.886 15,796,332 +0.00(+0.04%)
Feb 25, 2005 1.888 1.954 1.859 1.886 21,367,890 +0.01(+0.62%)
Feb 24, 2005 1.807 1.877 1.764 1.874 31,685,592 +0.12(+6.71%)
Feb 23, 2005 1.777 1.777 1.749 1.756 14,925,819 +0.02(+1.27%)
Feb 22, 2005 1.770 1.832 1.705 1.734 29,572,854 -0.02(-1.33%)
Feb 18, 2005 1.785 1.793 1.737 1.758 12,931,974 +0.03(+1.61%)
Feb 17, 2005 1.698 1.738 1.684 1.730 24,407,172 +0.08(+4.79%)
Feb 16, 2005 1.602 1.683 1.600 1.651 19,529,836 +0.04(+2.45%)
Feb 15, 2005 1.570 1.624 1.570 1.611 14,791,894 +0.01(+0.69%)
Feb 14, 2005 1.624 1.644 1.583 1.600 8,511,079 -0.01(-0.68%)
Feb 11, 2005 1.595 1.620 1.588 1.611 16,076,482 +0.03(+1.71%)
Feb 10, 2005 1.529 1.606 1.529 1.584 18,800,082 -0.01(-0.51%)
Feb 09, 2005 1.603 1.616 1.568 1.592 15,848,262 -0.02(-1.36%)
Feb 08, 2005 1.629 1.629 1.589 1.614 2,463,949 +0.00(+0.00%)
Feb 07, 2005 1.588 1.630 1.588 1.614 6,703,089 +0.04(+2.60%)
Feb 04, 2005 1.544 1.582 1.529 1.573 15,989,020 +0.04(+2.67%)
Feb 03, 2005 1.521 1.533 1.511 1.532 14,310,857 +0.00(+0.19%)
Feb 02, 2005 1.533 1.537 1.502 1.529 10,193,342 +0.03(+1.95%)
Feb 01, 2005 1.469 1.501 1.456 1.500 20,765,228 +0.02(+1.23%)
Jan 31, 2005 1.445 1.489 1.436 1.482 13,291,386 +0.06(+4.38%)
Jan 28, 2005 1.418 1.428 1.397 1.420 6,797,383 -0.00(-0.15%)
Jan 27, 2005 1.431 1.451 1.395 1.422 17,138,316 -0.06(-3.76%)
Jan 26, 2005 1.471 1.483 1.438 1.477 11,565,391 +0.01(+0.85%)
Jan 25, 2005 1.463 1.504 1.459 1.465 6,450,271 +0.02(+1.06%)
Jan 24, 2005 1.440 1.456 1.417 1.450 9,560,614 +0.04(+3.12%)
Jan 21, 2005 1.343 1.406 1.330 1.406 8,627,238 +0.07(+5.26%)
Jan 20, 2005 1.339 1.339 1.314 1.335 9,236,734 -0.03(-1.88%)
Jan 19, 2005 1.381 1.384 1.357 1.361 4,079,250 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.361 1.376 7,958,979 -0.06(-4.37%)
Jan 14, 2005 1.352 1.441 1.352 1.439 15,417,789 +0.07(+5.42%)
Jan 13, 2005 1.332 1.376 1.332 1.365 8,457,782 +0.05(+3.44%)
Jan 12, 2005 1.283 1.324 1.255 1.319 6,306,780 +0.05(+3.62%)
Jan 11, 2005 1.281 1.294 1.266 1.273 9,500,485 -0.01(-0.63%)
Jan 10, 2005 1.245 1.287 1.245 1.281 6,612,895 +0.03(+2.46%)
Jan 07, 2005 1.258 1.278 1.242 1.251 8,116,136 +0.01(+0.83%)
Jan 06, 2005 1.247 1.262 1.218 1.240 10,049,851 +0.00(+0.00%)
Jan 05, 2005 1.240 1.271 1.232 1.240 7,512,106 -0.03(-2.31%)
Jan 04, 2005 1.309 1.317 1.257 1.270 10,470,759 -0.05(-4.14%)
Jan 03, 2005 1.409 1.409 1.321 1.324 5,527,828 -0.07(-5.33%)
Dec 31, 2004 1.377 1.402 1.376 1.399 1,674,064 +0.02(+1.54%)
Dec 30, 2004 1.390 1.390 1.362 1.378 5,115,120 -0.01(-0.89%)
Dec 29, 2004 1.373 1.390 1.373 1.390 4,016,387 +0.01(+1.06%)
Dec 28, 2004 1.356 1.383 1.354 1.376 4,993,494 +0.02(+1.51%)
Dec 27, 2004 1.368 1.380 1.354 1.355 2,327,290 -0.01(-0.43%)
Dec 23, 2004 1.340 1.361 1.336 1.361 1,946,014 +0.00(+0.16%)
Dec 22, 2004 1.354 1.371 1.346 1.359 3,647,410 -0.01(-0.70%)
Dec 21, 2004 1.368 1.375 1.362 1.368 2,876,657 +0.02(+1.14%)
Dec 20, 2004 1.354 1.367 1.348 1.353 3,104,876 -0.01(-0.54%)
Dec 17, 2004 1.360 1.371 1.350 1.360 3,958,990 +0.01(+1.03%)
Dec 16, 2004 1.355 1.355 1.338 1.346 5,464,965 -0.00(-0.27%)
Dec 15, 2004 1.322 1.352 1.322 1.350 4,625,883 +0.05(+3.65%)
Dec 14, 2004 1.303 1.311 1.291 1.303 5,417,135 +0.01(+0.85%)
Dec 13, 2004 1.248 1.294 1.248 1.292 7,472,475 +0.04(+3.22%)
Dec 10, 2004 1.244 1.254 1.239 1.251 3,165,006 +0.02(+1.36%)
Dec 09, 2004 1.266 1.266 1.203 1.234 7,584,535 -0.02(-1.80%)
Dec 08, 2004 1.273 1.273 1.186 1.257 11,723,915 -0.02(-1.88%)
Dec 07, 2004 1.334 1.334 1.253 1.281 12,866,378 -0.06(-4.37%)
Dec 06, 2004 1.373 1.380 1.339 1.340 7,819,587 -0.03(-2.50%)
Dec 03, 2004 1.377 1.389 1.364 1.374 8,181,732 +0.05(+3.99%)
Dec 02, 2004 1.358 1.368 1.321 1.322 7,979,478 -0.04(-2.64%)
Dec 01, 2004 1.416 1.420 1.354 1.357 17,447,164 -0.02(-1.28%)
Nov 30, 2004 1.368 1.395 1.360 1.375 22,610,114 +0.03(+2.12%)
Nov 29, 2004 1.387 1.387 1.334 1.346 10,357,332 -0.02(-1.55%)
Nov 26, 2004 1.328 1.382 1.328 1.368 5,388,436 +0.09(+6.86%)
Nov 24, 2004 1.272 1.291 1.272 1.280 6,764,585 +0.03(+2.76%)
Nov 23, 2004 1.244 1.259 1.241 1.245 12,620,394 +0.01(+0.65%)
Nov 22, 2004 1.210 1.244 1.202 1.237 6,334,112 +0.04(+3.68%)
Nov 19, 2004 1.218 1.226 1.190 1.193 3,490,252 -0.03(-2.51%)
Nov 18, 2004 1.231 1.242 1.196 1.224 4,027,320 -0.01(-0.54%)
Nov 17, 2004 1.222 1.243 1.221 1.231 4,568,487 +0.04(+3.13%)
Nov 16, 2004 1.200 1.208 1.191 1.193 3,227,869 -0.00(-0.18%)
Nov 15, 2004 1.199 1.200 1.172 1.196 4,215,908 +0.00(+0.06%)
Nov 12, 2004 1.146 1.201 1.146 1.195 6,077,194 +0.05(+4.81%)
Nov 11, 2004 1.117 1.142 1.115 1.140 4,235,040 +0.01(+0.58%)
Nov 10, 2004 1.121 1.140 1.117 1.133 4,866,402 +0.02(+2.04%)
Nov 09, 2004 1.098 1.120 1.096 1.111 11,397,302 +0.01(+0.53%)
Nov 08, 2004 1.119 1.119 1.087 1.105 9,049,512 -0.03(-2.27%)
Nov 05, 2004 1.149 1.149 1.117 1.131 4,329,335 -0.02(-1.97%)
Nov 04, 2004 1.134 1.163 1.127 1.153 6,860,246 +0.03(+2.34%)
Nov 03, 2004 1.125 1.140 1.122 1.127 10,616,983 +0.02(+1.72%)
Nov 02, 2004 1.091 1.115 1.091 1.108 5,910,471 +0.02(+1.54%)
Nov 01, 2004 1.079 1.099 1.068 1.091 5,153,384 +0.01(+1.08%)
Oct 29, 2004 1.054 1.081 1.054 1.079 4,787,140 +0.03(+2.79%)
Oct 28, 2004 1.046 1.056 1.037 1.050 4,776,207 -0.02(-1.78%)
Oct 27, 2004 1.060 1.094 1.052 1.069 7,953,513 +0.02(+2.17%)
Oct 26, 2004 1.009 1.049 0.9996 1.046 7,316,685 +0.04(+4.15%)
Oct 25, 2004 1.006 1.015 0.9930 1.005 8,981,183 -0.01(-0.87%)
Oct 22, 2004 1.061 1.068 1.009 1.013 9,059,078 -0.02(-2.40%)
Oct 21, 2004 1.032 1.060 1.030 1.038 10,022,519 +0.02(+1.57%)
Oct 20, 2004 1.024 1.041 1.004 1.022 13,525,071 -0.01(-1.41%)
Oct 19, 2004 1.079 1.093 1.035 1.037 15,221,001 -0.04(-4.13%)
Oct 18, 2004 1.101 1.101 1.062 1.082 5,585,224 -0.02(-1.73%)
Oct 15, 2004 1.098 1.123 1.098 1.101 8,855,458 +0.03(+3.01%)
Oct 14, 2004 1.095 1.098 1.065 1.068 12,281,481 -0.06(-5.13%)
Oct 13, 2004 1.163 1.163 1.105 1.126 12,132,523 -0.04(-3.27%)
Oct 12, 2004 1.185 1.186 1.155 1.164 1,958,313 -0.02(-1.79%)
Oct 11, 2004 1.183 1.218 1.177 1.185 3,397,325 +0.00(+0.19%)
Oct 08, 2004 1.222 1.222 1.182 1.183 4,747,509 -0.02(-1.88%)
Oct 07, 2004 1.208 1.223 1.196 1.206 4,358,033 -0.00(-0.06%)
Oct 06, 2004 1.204 1.227 1.194 1.207 5,612,556 +0.00(+0.12%)
Oct 05, 2004 1.187 1.214 1.178 1.205 12,975,705 +0.03(+2.30%)
Oct 04, 2004 1.153 1.180 1.153 1.178 7,125,363 +0.04(+3.27%)
Oct 01, 2004 1.154 1.154 1.133 1.141 5,162,950 +0.00(+0.39%)
Sep 30, 2004 1.105 1.149 1.105 1.136 9,106,909 +0.02(+1.57%)
Sep 29, 2004 1.118 1.121 1.100 1.119 4,573,953 +0.00(+0.07%)
Sep 28, 2004 1.049 1.122 1.041 1.118 5,505,962 +0.07(+6.63%)
Sep 27, 2004 1.061 1.071 1.047 1.049 4,020,487 -0.04(-3.24%)
Sep 24, 2004 1.098 1.101 1.076 1.084 6,570,531 -0.00(-0.07%)
Sep 23, 2004 1.114 1.114 1.083 1.084 5,813,444 -0.01(-1.13%)
Sep 22, 2004 1.129 1.129 1.087 1.097 7,080,266 -0.03(-2.91%)
Sep 21, 2004 1.136 1.147 1.120 1.130 3,648,776 +0.01(+0.78%)
Sep 20, 2004 1.155 1.156 1.121 1.121 2,187,899 -0.02(-2.11%)
Sep 17, 2004 1.139 1.146 1.131 1.145 3,356,327 +0.01(+0.64%)
Sep 16, 2004 1.122 1.139 1.116 1.138 2,086,772 +0.02(+1.43%)
Sep 15, 2004 1.120 1.133 1.111 1.122 2,125,036 +0.01(+0.92%)
Sep 14, 2004 1.094 1.123 1.090 1.112 3,650,143 +0.02(+1.61%)
Sep 13, 2004 1.114 1.130 1.093 1.094 2,621,106 -0.02(-1.58%)
Sep 10, 2004 1.112 1.131 1.096 1.112 9,315,996 -0.01(-0.72%)
Sep 09, 2004 1.133 1.143 1.094 1.120 8,725,632 -0.01(-0.65%)
Sep 08, 2004 1.153 1.158 1.125 1.127 3,887,928 -0.02(-1.41%)
Sep 07, 2004 1.151 1.153 1.137 1.143 3,360,427 -0.00(-0.19%)
Sep 03, 2004 1.145 1.151 1.138 1.145 4,196,776 +0.00(+0.32%)
Sep 02, 2004 1.116 1.144 1.108 1.142 4,132,546 +0.02(+2.16%)
Sep 01, 2004 1.134 1.141 1.108 1.117 4,710,611 -0.02(-1.36%)
Aug 31, 2004 1.125 1.133 1.120 1.133 4,004,088 +0.04(+3.20%)
Aug 30, 2004 1.087 1.108 1.079 1.098 3,587,280 +0.01(+1.01%)
Aug 27, 2004 1.068 1.095 1.068 1.087 2,040,308 +0.03(+2.41%)
Aug 26, 2004 1.084 1.084 1.061 1.061 2,569,176 -0.03(-2.88%)
Aug 25, 2004 1.090 1.105 1.068 1.093 2,697,634 +0.01(+1.36%)
Aug 24, 2004 1.109 1.114 1.076 1.078 4,962,062 -0.02(-1.73%)
Aug 23, 2004 1.122 1.133 1.085 1.097 4,375,798 -0.02(-1.64%)
Aug 20, 2004 1.115 1.131 1.110 1.115 5,955,568 +0.01(+1.06%)
Aug 19, 2004 1.122 1.137 1.098 1.103 6,782,351 -0.01(-0.46%)
Aug 18, 2004 1.073 1.120 1.072 1.109 5,277,743 +0.03(+2.43%)
Aug 17, 2004 1.083 1.097 1.068 1.082 3,348,128 +0.01(+1.16%)
Aug 16, 2004 1.047 1.072 1.043 1.070 3,313,963 +0.03(+2.74%)
Aug 13, 2004 1.046 1.057 1.038 1.041 4,911,499 -0.01(-0.49%)
Aug 12, 2004 1.057 1.068 1.035 1.046 4,810,372 +0.01(+0.49%)
Aug 11, 2004 1.048 1.060 1.032 1.041 7,178,660 -0.01(-1.32%)
Aug 10, 2004 1.054 1.061 1.037 1.055 4,355,300 +0.02(+1.48%)
Aug 09, 2004 1.054 1.065 1.038 1.040 4,382,631 -0.03(-2.74%)
Aug 06, 2004 1.024 1.071 1.024 1.069 4,978,461 +0.03(+3.11%)
Aug 05, 2004 1.089 1.090 1.026 1.037 5,719,149 -0.06(-5.28%)
Aug 04, 2004 1.098 1.105 1.087 1.095 7,732,126 -0.00(-0.27%)
Aug 03, 2004 1.082 1.102 1.080 1.098 7,625,533 +0.02(+1.76%)
Aug 02, 2004 1.053 1.079 1.038 1.079 4,091,549 +0.02(+1.65%)
Jul 30, 2004 1.043 1.061 1.039 1.061 4,024,586 +0.03(+2.47%)
Jul 29, 2004 1.037 1.046 1.015 1.035 5,773,813 -0.00(-0.35%)
Jul 28, 2004 1.017 1.039 1.003 1.039 7,874,251 +0.04(+3.65%)
Jul 27, 2004 0.9696 1.006 0.9696 1.002 4,040,985 +0.05(+4.98%)
Jul 26, 2004 1.010 1.010 0.9513 0.9549 4,694,212 -0.02(-2.47%)
Jul 23, 2004 0.9805 1.009 0.9666 0.9791 4,017,753 -0.01(-1.25%)
Jul 22, 2004 0.9732 0.9959 0.9732 0.9915 7,253,822 -0.00(-0.29%)
Jul 21, 2004 1.032 1.046 0.9816 0.9945 6,601,962 -0.04(-3.69%)
Jul 20, 2004 1.013 1.041 1.001 1.032 6,537,733 +0.02(+1.88%)
Jul 19, 2004 1.013 1.024 1.004 1.013 5,848,975 -0.02(-1.84%)
Jul 16, 2004 1.039 1.044 1.030 1.032 5,217,613 +0.01(+0.86%)
Jul 15, 2004 1.041 1.050 1.019 1.024 7,372,715 +0.01(+0.79%)
Jul 14, 2004 0.9820 1.034 0.9754 1.016 16,396,262 +0.03(+3.43%)
Jul 13, 2004 0.9520 0.9820 0.9513 0.9820 10,278,070 +0.03(+3.15%)
Jul 12, 2004 0.9440 0.9557 0.9330 0.9520 9,310,530 +0.01(+0.85%)
Jul 09, 2004 0.9125 0.9476 0.9037 0.9440 7,203,258 +0.03(+3.12%)
Jul 08, 2004 0.9118 0.9235 0.9015 0.9154 7,167,727 +0.00(+0.40%)
Jul 07, 2004 0.9154 0.9183 0.8891 0.9118 5,059,090 +0.00(+0.16%)
Jul 06, 2004 0.9366 0.9366 0.9001 0.9103 5,720,516 -0.01(-1.35%)
Jul 02, 2004 0.9052 0.9293 0.9052 0.9227 6,675,757 +0.03(+3.62%)
Jul 01, 2004 0.8891 0.8971 0.8810 0.8905 4,822,671 +0.00(+0.08%)
Jun 30, 2004 0.8854 0.8942 0.8569 0.8898 12,273,281 +0.01(+0.58%)
Jun 29, 2004 0.8466 0.8847 0.8466 0.8847 8,658,670 +0.05(+5.59%)
Jun 28, 2004 0.8744 0.8752 0.8232 0.8379 4,554,821 -0.02(-2.80%)
Jun 25, 2004 0.8540 0.8744 0.8525 0.8620 7,445,144 +0.01(+1.46%)
Jun 24, 2004 0.8430 0.8583 0.8415 0.8496 3,990,422 +0.02(+3.02%)
Jun 23, 2004 0.7991 0.8320 0.7874 0.8247 7,815,488 +0.03(+3.58%)
Jun 22, 2004 0.8049 0.8232 0.7793 0.7961 5,567,459 -0.00(-0.18%)
Jun 21, 2004 0.8327 0.8488 0.7969 0.7976 4,057,384 -0.02(-2.68%)
Jun 18, 2004 0.8342 0.8474 0.8137 0.8196 3,328,996 +0.00(+0.09%)
Jun 17, 2004 0.8466 0.8627 0.8181 0.8188 4,543,888 -0.03(-3.37%)
Jun 16, 2004 0.8305 0.8518 0.8086 0.8474 11,652,853 +0.02(+2.03%)
Jun 15, 2004 0.8342 0.8452 0.8196 0.8305 6,003,399 +0.01(+1.34%)
Jun 14, 2004 0.8466 0.8474 0.8152 0.8196 8,649,103 -0.04(-4.44%)
Jun 10, 2004 0.8503 0.8627 0.8437 0.8576 1,659,031 -0.03(-3.22%)
Jun 08, 2004 0.8882 0.8882 0.8719 0.8862 6,636,127 -0.01(-1.46%)
Jun 07, 2004 0.8891 0.8993 0.8841 0.8993 7,308,485 +0.03(+3.06%)
Jun 04, 2004 0.8644 0.8730 0.8558 0.8726 6,455,738 +0.03(+3.31%)
Jun 03, 2004 0.8525 0.8552 0.8324 0.8446 9,341,961 -0.01(-0.82%)
Jun 02, 2004 0.8551 0.8673 0.8415 0.8516 13,611,166 +0.01(+1.53%)
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.