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

Companhia Siderurgica Nacional ADR (NY: SID )

2.230 +0.030 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2003 0.3372 0.3385 0.3310 0.3372 5,592,572 -0.00(-1.30%)
May 29, 2003 0.3397 0.3452 0.3395 0.3417 7,671,427 +0.01(+1.85%)
May 28, 2003 0.3363 0.3365 0.3351 0.3355 11,563,632 -0.00(-0.26%)
May 27, 2003 0.3284 0.3363 0.3259 0.3363 28,013,704 -0.01(-2.56%)
May 23, 2003 0.3452 0.3470 0.3408 0.3452 4,496,654 -0.00(-0.26%)
May 22, 2003 0.3443 0.3482 0.3420 0.3461 14,664,968 -0.00(-0.20%)
May 21, 2003 0.3360 0.3478 0.3321 0.3468 6,699,789 +0.02(+5.27%)
May 20, 2003 0.3234 0.3310 0.3234 0.3294 8,654,365 +0.01(+2.25%)
May 19, 2003 0.3266 0.3275 0.3206 0.3222 3,835,713 -0.01(-3.96%)
May 16, 2003 0.3344 0.3355 0.3222 0.3355 11,885,629 +0.00(+0.53%)
May 15, 2003 0.3532 0.3549 0.3328 0.3337 7,987,775 -0.02(-5.56%)
May 14, 2003 0.3576 0.3576 0.3521 0.3533 4,078,623 -0.01(-1.43%)
May 13, 2003 0.3673 0.3709 0.3581 0.3585 9,637,302 -0.01(-1.89%)
May 12, 2003 0.3664 0.3664 0.3620 0.3654 3,784,872 -0.00(-1.24%)
May 09, 2003 0.3751 0.3786 0.3654 0.3700 3,914,800 -0.00(-0.62%)
May 08, 2003 0.3691 0.3772 0.3689 0.3723 4,383,673 +0.00(+0.19%)
May 07, 2003 0.3523 0.3717 0.3523 0.3716 6,688,490 +0.02(+6.71%)
May 06, 2003 0.3470 0.3517 0.3452 0.3482 5,705,553 +0.00(+0.77%)
May 05, 2003 0.3540 0.3576 0.3443 0.3455 8,716,504 -0.01(-1.91%)
May 02, 2003 0.3478 0.3576 0.3478 0.3523 8,417,104 +0.01(+2.31%)
May 01, 2003 0.3390 0.3496 0.3390 0.3443 1,480,054 -0.06(-15.47%)
Apr 30, 2003 0.4142 0.4194 0.4073 0.4073 8,032,967 -0.00(-0.78%)
Apr 29, 2003 0.4116 0.4155 0.4102 0.4105 14,727,107 +0.01(+1.49%)
Apr 28, 2003 0.3902 0.4063 0.3877 0.4045 6,270,460 +0.02(+3.86%)
Apr 25, 2003 0.3840 0.3907 0.3808 0.3894 8,089,458 +0.01(+2.56%)
Apr 24, 2003 0.3879 0.3956 0.3797 0.3797 14,619,775 -0.01(-1.33%)
Apr 23, 2003 0.3794 0.3870 0.3774 0.3848 7,620,586 +0.01(+1.97%)
Apr 22, 2003 0.3788 0.3813 0.3737 0.3774 3,683,189 -0.01(-2.87%)
Apr 21, 2003 0.3903 0.3903 0.3859 0.3886 604,449 +0.00(+0.00%)
Apr 17, 2003 0.3832 0.3886 0.3795 0.3886 10,665,431 +0.01(+2.81%)
Apr 16, 2003 0.3845 0.3845 0.3694 0.3779 15,133,840 -0.01(-1.43%)
Apr 15, 2003 0.3806 0.3845 0.3737 0.3834 4,892,088 +0.00(+0.79%)
Apr 14, 2003 0.3717 0.3806 0.3700 0.3804 2,299,168 +0.01(+3.07%)
Apr 11, 2003 0.3682 0.3753 0.3682 0.3691 9,128,886 +0.00(+1.21%)
Apr 10, 2003 0.3601 0.3682 0.3585 0.3647 8,869,029 +0.00(+1.33%)
Apr 09, 2003 0.3523 0.3700 0.3523 0.3599 6,739,332 +0.01(+2.52%)
Apr 08, 2003 0.3487 0.3570 0.3452 0.3510 5,214,085 +0.00(+1.43%)
Apr 07, 2003 0.3576 0.3579 0.3452 0.3461 5,807,237 -0.00(-1.01%)
Apr 04, 2003 0.3523 0.3523 0.3434 0.3496 5,315,768 -0.00(-0.95%)
Apr 03, 2003 0.3489 0.3532 0.3463 0.3530 3,796,170 +0.00(+1.22%)
Apr 02, 2003 0.3408 0.3609 0.3406 0.3487 58,490,400 +0.01(+3.14%)
Apr 01, 2003 0.3417 0.3434 0.3310 0.3381 48,774,012 -0.00(-0.52%)
Mar 31, 2003 0.3542 0.3558 0.3388 0.3399 16,433,125 -0.01(-2.78%)
Mar 28, 2003 0.3346 0.3517 0.3346 0.3496 8,874,678 +0.01(+3.40%)
Mar 27, 2003 0.3337 0.3402 0.3301 0.3381 13,755,469 -0.00(-1.19%)
Mar 26, 2003 0.3487 0.3487 0.3363 0.3422 7,242,099 +0.00(+0.78%)
Mar 25, 2003 0.3229 0.3434 0.3185 0.3395 15,676,150 +0.02(+5.15%)
Mar 24, 2003 0.3280 0.3280 0.3204 0.3229 8,857,731 -0.01(-3.65%)
Mar 21, 2003 0.3236 0.3401 0.3236 0.3351 4,491,005 +0.02(+5.23%)
Mar 20, 2003 0.3080 0.3186 0.3071 0.3185 5,863,727 +0.01(+3.27%)
Mar 19, 2003 0.3064 0.3103 0.3047 0.3084 3,123,932 +0.00(+0.69%)
Mar 18, 2003 0.3070 0.3098 0.3054 0.3062 3,852,661 +0.00(+0.93%)
Mar 17, 2003 0.2974 0.3054 0.2972 0.3034 7,016,136 +0.01(+2.02%)
Mar 14, 2003 0.3006 0.3006 0.2949 0.2974 4,937,281 -0.00(-0.59%)
Mar 13, 2003 0.3080 0.3080 0.2967 0.2992 10,292,593 -0.01(-2.03%)
Mar 12, 2003 0.3009 0.3054 0.2974 0.3054 12,444,886 +0.01(+2.37%)
Mar 11, 2003 0.2882 0.3000 0.2882 0.2983 4,790,405 +0.01(+3.50%)
Mar 10, 2003 0.2893 0.2894 0.2861 0.2882 3,943,046 -0.01(-2.52%)
Mar 07, 2003 0.2921 0.2992 0.2921 0.2956 5,264,927 -0.00(-1.30%)
Mar 06, 2003 0.2981 0.3027 0.2969 0.2995 10,970,481 +0.00(+1.62%)
Mar 05, 2003 0.2979 0.2981 0.2947 0.2947 6,146,180 -0.00(-1.07%)
Mar 04, 2003 0.3071 0.3071 0.2979 0.2979 920,797 -0.00(-1.58%)
Mar 03, 2003 0.3038 0.3062 0.3027 0.3027 836,061 -0.00(-0.29%)
Feb 28, 2003 0.3133 0.3133 0.3027 0.3036 42,334,080 -0.01(-3.65%)
Feb 27, 2003 0.3062 0.3153 0.3062 0.3151 5,620,818 +0.01(+2.59%)
Feb 26, 2003 0.2974 0.3089 0.2974 0.3071 5,072,858 +0.01(+4.52%)
Feb 25, 2003 0.2921 0.2947 0.2882 0.2939 5,728,150 -0.00(-0.48%)
Feb 24, 2003 0.2942 0.2974 0.2841 0.2953 16,325,792 +0.00(+0.79%)
Feb 21, 2003 0.3169 0.3178 0.2924 0.2930 14,388,164 -0.03(-8.82%)
Feb 20, 2003 0.3130 0.3248 0.3130 0.3213 8,795,591 +0.01(+2.66%)
Feb 19, 2003 0.3160 0.3183 0.3123 0.3130 3,423,332 -0.00(-0.95%)
Feb 18, 2003 0.3091 0.3185 0.3091 0.3160 2,078,855 +0.02(+5.31%)
Feb 14, 2003 0.2901 0.3000 0.2815 0.3000 7,089,574 +0.00(+1.50%)
Feb 13, 2003 0.3009 0.3043 0.2921 0.2956 11,100,409 -0.02(-5.92%)
Feb 12, 2003 0.3231 0.3282 0.3142 0.3142 8,518,787 -0.01(-3.11%)
Feb 11, 2003 0.3169 0.3248 0.3169 0.3243 7,970,828 +0.02(+5.53%)
Feb 10, 2003 0.2985 0.3098 0.2985 0.3073 4,394,971 +0.01(+2.72%)
Feb 07, 2003 0.3062 0.3071 0.2988 0.2992 8,095,107 -0.01(-2.09%)
Feb 06, 2003 0.2992 0.3062 0.2974 0.3055 5,360,961 +0.00(+0.76%)
Feb 05, 2003 0.2921 0.3054 0.2921 0.3032 4,321,533 +0.01(+4.39%)
Feb 04, 2003 0.2912 0.2939 0.2885 0.2905 6,202,671 -0.01(-3.01%)
Feb 03, 2003 0.2965 0.2997 0.2947 0.2995 9,450,883 +0.01(+2.55%)
Jan 31, 2003 0.2788 0.2954 0.2788 0.2921 7,903,039 +0.02(+5.43%)
Jan 30, 2003 0.2737 0.2806 0.2726 0.2770 6,733,683 +0.00(+1.29%)
Jan 29, 2003 0.2689 0.2735 0.2673 0.2735 4,349,778 +0.01(+2.25%)
Jan 28, 2003 0.2682 0.2692 0.2631 0.2675 4,191,604 +0.01(+2.79%)
Jan 27, 2003 0.2606 0.2629 0.2572 0.2602 9,089,342 -0.00(-0.61%)
Jan 24, 2003 0.2694 0.2694 0.2615 0.2618 46,486,140 -0.01(-3.27%)
Jan 23, 2003 0.2762 0.2786 0.2691 0.2707 4,434,514 -0.00(-1.29%)
Jan 22, 2003 0.2762 0.2788 0.2726 0.2742 4,581,390 -0.00(-1.40%)
Jan 21, 2003 0.2788 0.2790 0.2700 0.2781 5,733,799 +0.00(+0.38%)
Jan 17, 2003 0.2744 0.2788 0.2701 0.2770 2,564,674 -0.00(-0.63%)
Jan 16, 2003 0.2854 0.2854 0.2788 0.2788 1,095,918 -0.01(-2.90%)
Jan 15, 2003 0.2868 0.2907 0.2838 0.2871 3,282,105 -0.00(-0.18%)
Jan 14, 2003 0.2894 0.2894 0.2861 0.2877 2,847,127 -0.00(-0.61%)
Jan 13, 2003 0.2896 0.2901 0.2861 0.2894 2,457,342 -0.01(-2.39%)
Jan 10, 2003 0.2951 0.3011 0.2951 0.2965 15,303,312 +0.01(+2.45%)
Jan 09, 2003 0.2832 0.2912 0.2815 0.2894 10,897,043 +0.02(+5.48%)
Jan 08, 2003 0.2762 0.2823 0.2735 0.2744 6,903,155 -0.00(-0.64%)
Jan 07, 2003 0.2758 0.2786 0.2735 0.2762 12,958,951 +0.01(+2.23%)
Jan 06, 2003 0.2655 0.2708 0.2655 0.2701 9,507,373 +0.01(+3.81%)
Jan 03, 2003 0.2648 0.2648 0.2593 0.2602 4,700,020 +0.00(+1.45%)
Jan 02, 2003 0.2567 0.2585 0.2563 0.2565 4,507,952 +0.00(+1.05%)
Dec 31, 2002 0.2537 0.2538 0.2537 0.2538 50,841 -0.00(-0.21%)
Dec 30, 2002 0.2531 0.2556 0.2524 0.2544 4,948,579 +0.00(+1.91%)
Dec 27, 2002 0.2494 0.2505 0.2461 0.2496 6,886,208 +0.00(+1.81%)
Dec 26, 2002 0.2443 0.2461 0.2434 0.2452 1,208,899 -0.00(-0.14%)
Dec 24, 2002 0.2455 0.2455 0.2455 0.2455 0 +0.00(+0.87%)
Dec 23, 2002 0.2549 0.2549 0.2386 0.2434 6,609,404 -0.01(-3.85%)
Dec 20, 2002 0.2655 0.2655 0.2517 0.2531 7,914,337 -0.00(-0.42%)
Dec 19, 2002 0.2478 0.2585 0.2478 0.2542 8,078,160 -0.00(-0.28%)
Dec 18, 2002 0.2549 0.2549 0.2515 0.2549 1,276,688 -0.00(-0.35%)
Dec 17, 2002 0.2611 0.2618 0.2531 0.2558 21,443,844 -0.00(-1.63%)
Dec 16, 2002 0.2501 0.2600 0.2501 0.2600 12,975,898 +0.02(+6.53%)
Dec 13, 2002 0.2390 0.2461 0.2390 0.2441 19,833,860 +0.00(+1.77%)
Dec 12, 2002 0.2407 0.2407 0.2372 0.2399 2,073,206 +0.00(+1.65%)
Dec 11, 2002 0.2323 0.2372 0.2323 0.2360 649,642 +0.01(+2.54%)
Dec 10, 2002 0.2346 0.2372 0.2301 0.2301 2,107,100 -0.00(-1.89%)
Dec 09, 2002 0.2346 0.2356 0.2346 0.2346 2,875,373 -0.00(-1.41%)
Dec 06, 2002 0.2365 0.2392 0.2354 0.2379 1,875,489 +0.00(+1.43%)
Dec 05, 2002 0.2354 0.2372 0.2328 0.2346 13,066,283 -0.00(-0.75%)
Dec 04, 2002 0.2303 0.2363 0.2301 0.2363 15,404,995 -0.00(-0.74%)
Dec 03, 2002 0.2328 0.2381 0.2319 0.2381 7,129,117 -0.00(-0.52%)
Dec 02, 2002 0.2390 0.2420 0.2363 0.2393 14,303,428 +0.00(+1.27%)
Nov 29, 2002 0.2301 0.2381 0.2301 0.2363 12,032,504 +0.01(+3.49%)
Nov 27, 2002 0.2230 0.2287 0.2230 0.2284 3,231,264 +0.01(+3.20%)
Nov 26, 2002 0.2230 0.2230 0.2195 0.2213 24,121,500 -0.00(-1.57%)
Nov 25, 2002 0.2284 0.2285 0.2230 0.2248 3,203,018 -0.00(-2.08%)
Nov 22, 2002 0.2310 0.2312 0.2284 0.2296 892,551 -0.01(-3.21%)
Nov 21, 2002 0.2346 0.2390 0.2346 0.2372 7,383,325 +0.01(+3.08%)
Nov 20, 2002 0.2266 0.2301 0.2241 0.2301 4,332,831 +0.00(+1.56%)
Nov 19, 2002 0.2230 0.2291 0.2213 0.2266 21,195,284 +0.00(+0.31%)
Nov 18, 2002 0.2195 0.2275 0.2186 0.2259 15,128,191 +0.01(+5.11%)
Nov 15, 2002 0.2149 0.2149 0.2149 0.2149 22,596 -0.00(-0.90%)
Nov 14, 2002 0.2071 0.2168 0.2061 0.2168 26,895,190 +0.01(+4.26%)
Nov 13, 2002 0.1814 0.2080 0.1777 0.2080 32,250,502 +0.02(+9.00%)
Nov 12, 2002 0.1947 0.1965 0.1898 0.1908 1,316,231 -0.01(-3.32%)
Nov 11, 2002 0.2032 0.2036 0.1965 0.1974 2,604,218 -0.01(-2.87%)
Nov 08, 2002 0.2052 0.2071 0.1894 0.2032 12,168,082 +0.01(+3.89%)
Nov 07, 2002 0.1919 0.1974 0.1919 0.1956 5,586,923 +0.01(+4.34%)
Nov 06, 2002 0.1894 0.1894 0.1841 0.1875 2,333,063 -0.00(-1.49%)
Nov 05, 2002 0.1876 0.1921 0.1876 0.1903 5,236,681 +0.00(+2.38%)
Nov 04, 2002 0.1924 0.1926 0.1857 0.1859 3,287,754 +0.00(+1.94%)
Nov 01, 2002 0.1790 0.1850 0.1770 0.1823 2,931,863 +0.00(+2.39%)
Oct 31, 2002 0.1845 0.1885 0.1770 0.1781 8,140,300 -0.01(-3.08%)
Oct 30, 2002 0.1754 0.1876 0.1754 0.1837 3,287,754 +0.01(+3.59%)
Oct 29, 2002 0.1885 0.1885 0.1770 0.1774 5,355,312 -0.01(-5.92%)
Oct 28, 2002 0.1875 0.1885 0.1832 0.1885 4,496,654 +0.00(+1.43%)
Oct 25, 2002 0.1859 0.1892 0.1823 0.1859 6,332,599 -0.00(-0.94%)
Oct 24, 2002 0.1921 0.1921 0.1859 0.1876 2,333,063 +0.00(+0.47%)
Oct 23, 2002 0.1728 0.1875 0.1726 0.1868 7,259,046 +0.01(+5.50%)
Oct 22, 2002 0.1575 0.1770 0.1575 0.1770 6,541,615 +0.02(+10.01%)
Oct 21, 2002 0.1531 0.1611 0.1528 0.1609 2,496,886 +0.01(+3.30%)
Oct 18, 2002 0.1519 0.1565 0.1505 0.1558 6,411,686 +0.00(+2.92%)
Oct 17, 2002 0.1407 0.1514 0.1407 0.1514 5,219,734 +0.01(+10.32%)
Oct 16, 2002 0.1469 0.1469 0.1363 0.1372 6,485,124 -0.01(-6.63%)
Oct 15, 2002 0.1469 0.1496 0.1467 0.1469 2,592,920 +0.00(+1.97%)
Oct 14, 2002 0.1460 0.1460 0.1420 0.1441 638,344 -0.01(-4.91%)
Oct 11, 2002 0.1478 0.1538 0.1478 0.1515 1,892,436 +0.01(+4.52%)
Oct 10, 2002 0.1390 0.1452 0.1381 0.1450 1,604,333 +0.01(+5.00%)
Oct 09, 2002 0.1416 0.1425 0.1381 0.1381 6,293,056 -0.01(-4.99%)
Oct 08, 2002 0.1567 0.1575 0.1452 0.1453 15,122,542 -0.01(-7.75%)
Oct 07, 2002 0.1593 0.1613 0.1575 0.1575 937,744 -0.00(-2.20%)
Oct 04, 2002 0.1549 0.1630 0.1549 0.1611 4,287,639 +0.01(+7.06%)
Oct 03, 2002 0.1425 0.1522 0.1416 0.1505 80,781,600 +0.01(+4.94%)
Oct 02, 2002 0.1549 0.1549 0.1425 0.1434 6,914,453 -0.01(-6.68%)
Oct 01, 2002 0.1460 0.1549 0.1441 0.1537 3,219,966 +0.01(+6.50%)
Sep 30, 2002 0.1469 0.1469 0.1390 0.1443 7,688,375 -0.00(-3.32%)
Sep 27, 2002 0.1593 0.1616 0.1483 0.1492 5,106,753 -0.02(-11.26%)
Sep 26, 2002 0.1708 0.1717 0.1682 0.1682 4,937,281 -0.00(-1.04%)
Sep 25, 2002 0.1639 0.1699 0.1602 0.1699 3,485,472 +0.01(+3.78%)
Sep 24, 2002 0.1629 0.1637 0.1602 0.1637 6,908,804 +0.00(+0.54%)
Sep 23, 2002 0.1765 0.1765 0.1593 0.1629 10,473,363 -0.02(-11.54%)
Sep 20, 2002 0.1862 0.1862 0.1717 0.1841 18,404,648 -0.00(-0.57%)
Sep 19, 2002 0.1859 0.1894 0.1850 0.1852 2,474,289 -0.00(-1.69%)
Sep 18, 2002 0.1947 0.1947 0.1859 0.1883 1,299,284 -0.01(-7.24%)
Sep 17, 2002 0.2062 0.2080 0.2000 0.2030 1,304,933 -0.00(-1.97%)
Sep 16, 2002 0.2133 0.2135 0.2034 0.2071 4,852,545 -0.01(-5.64%)
Sep 13, 2002 0.2160 0.2195 0.2151 0.2195 2,129,696 +0.00(+1.31%)
Sep 12, 2002 0.2213 0.2213 0.2163 0.2167 1,321,880 -0.01(-3.62%)
Sep 11, 2002 0.2177 0.2259 0.2177 0.2248 5,185,840 +0.01(+4.10%)
Sep 10, 2002 0.2195 0.2195 0.2107 0.2160 14,444,654 -0.00(-1.61%)
Sep 09, 2002 0.2160 0.2197 0.2160 0.2195 11,654,017 +0.00(+1.64%)
Sep 06, 2002 0.2177 0.2177 0.2126 0.2160 6,519,019 -0.00(-1.61%)
Sep 05, 2002 0.2177 0.2195 0.2142 0.2195 642,863,360 +0.00(+0.00%)
Sep 04, 2002 0.2168 0.2195 0.2151 0.2195 9,287,060 +0.00(+0.40%)
Sep 03, 2002 0.2266 0.2266 0.2186 0.2186 3,926,098 -0.02(-7.14%)
Aug 30, 2002 0.2384 0.2423 0.2347 0.2354 4,078,623 -0.01(-2.21%)
Aug 29, 2002 0.2310 0.2416 0.2305 0.2407 2,146,644 +0.00(+1.72%)
Aug 28, 2002 0.2372 0.2372 0.2346 0.2367 559,257 -0.00(-0.96%)
Aug 27, 2002 0.2416 0.2434 0.2372 0.2390 1,807,700 -0.00(-1.82%)
Aug 26, 2002 0.2452 0.2469 0.2407 0.2434 572,814,976 +0.00(+0.73%)
Aug 23, 2002 0.2331 0.2416 0.2328 0.2416 1,378,371 +0.01(+3.25%)
Aug 22, 2002 0.2351 0.2363 0.2319 0.2340 10,930,937 -0.00(-0.60%)
Aug 21, 2002 0.2301 0.2354 0.2301 0.2354 1,666,473 +0.01(+2.86%)
Aug 20, 2002 0.2275 0.2289 0.2257 0.2289 920,797 +0.01(+5.55%)
Aug 16, 2002 0.2013 0.2177 0.2013 0.2168 3,434,630 +0.02(+12.39%)
Aug 15, 2002 0.2089 0.2089 0.1930 0.1930 6,343,898 -0.01(-6.84%)
Aug 14, 2002 0.2177 0.2184 0.1949 0.2071 13,247,053 -0.01(-4.49%)
Aug 13, 2002 0.2222 0.2248 0.2168 0.2168 6,078,392 -0.02(-6.84%)
Aug 12, 2002 0.2299 0.2381 0.2299 0.2328 672,238 +0.02(+6.91%)
Aug 07, 2002 0.2174 0.2215 0.2080 0.2177 13,388,280 +0.00(+2.07%)
Aug 06, 2002 0.2000 0.2138 0.1993 0.2133 3,637,996 +0.01(+6.73%)
Aug 05, 2002 0.2213 0.2215 0.1999 0.1999 10,388,627 -0.03(-13.42%)
Aug 02, 2002 0.2301 0.2337 0.2248 0.2308 14,693,213 +0.01(+3.66%)
Aug 01, 2002 0.2195 0.2227 0.2140 0.2227 8,095,107 +0.00(+1.86%)
Jul 31, 2002 0.2170 0.2266 0.2140 0.2186 13,461,717 +0.01(+6.65%)
Jul 30, 2002 0.2337 0.2337 0.2018 0.2050 14,851,387 -0.03(-14.54%)
Jul 29, 2002 0.2576 0.2585 0.2346 0.2399 12,173,731 -0.02(-6.55%)
Jul 26, 2002 0.2770 0.2770 0.2567 0.2567 9,682,494 -0.02(-7.29%)
Jul 25, 2002 0.2792 0.2811 0.2728 0.2769 12,823,373 -0.01(-2.01%)
Jul 24, 2002 0.2648 0.2832 0.2643 0.2825 10,885,745 -0.01(-2.09%)
Jul 23, 2002 0.3055 0.3055 0.2877 0.2885 15,902,113 -0.02(-5.51%)
Jul 22, 2002 0.3293 0.3293 0.3054 0.3054 9,981,894 -0.02(-6.25%)
Jul 19, 2002 0.3381 0.3434 0.3231 0.3257 21,929,662 -0.00(-0.54%)
Jul 17, 2002 0.3222 0.3385 0.3160 0.3275 39,351,372 +0.05(+18.59%)
Jul 12, 2002 0.2841 0.2850 0.2664 0.2762 9,733,336 -0.01(-2.19%)
Jul 11, 2002 0.2834 0.2850 0.2797 0.2823 4,304,586 -0.00(-0.31%)
Jul 10, 2002 0.2949 0.2949 0.2832 0.2832 3,830,064 -0.01(-3.15%)
Jul 09, 2002 0.2903 0.2924 0.2903 0.2924 4,541,846 +0.00(+0.73%)
Jul 08, 2002 0.2974 0.2974 0.2903 0.2903 4,767,809 -0.01(-2.38%)
Jul 05, 2002 0.2962 0.3020 0.2947 0.2974 5,677,308 +0.01(+2.44%)
Jul 04, 2002 0.2956 0.3045 0.2869 0.2903 12,360,150 +0.00(+0.00%)
Jul 03, 2002 0.2956 0.3045 0.2869 0.2903 12,360,150 -0.01(-2.67%)
Jul 02, 2002 0.2744 0.3004 0.2744 0.2983 3,208,667 +0.03(+9.42%)
Jul 01, 2002 0.2823 0.2871 0.2726 0.2726 2,598,569 -0.01(-2.78%)
Jun 28, 2002 0.2726 0.2827 0.2726 0.2804 9,733,336 +0.01(+2.52%)
Jun 27, 2002 0.2611 0.2762 0.2602 0.2735 13,077,581 +0.02(+9.57%)
Jun 26, 2002 0.2492 0.2523 0.2469 0.2496 1,214,548 +0.00(+0.14%)
Jun 25, 2002 0.2505 0.2505 0.2390 0.2492 2,575,972 +0.02(+7.65%)
Jun 21, 2002 0.2646 0.2646 0.2315 0.2315 2,575,972 -0.03(-12.51%)
Jun 20, 2002 0.2885 0.2885 0.2627 0.2646 1,830,296 -0.03(-9.12%)
Jun 19, 2002 0.2930 0.2958 0.2885 0.2912 6,304,354 -0.00(-1.50%)
Jun 18, 2002 0.3045 0.3045 0.2937 0.2956 491,468 -0.01(-2.22%)
Jun 17, 2002 0.2868 0.3024 0.2868 0.3024 1,361,424 +0.02(+6.09%)
Jun 14, 2002 0.2900 0.2900 0.2832 0.2850 5,722,501 +0.00(+1.39%)
Jun 12, 2002 0.2885 0.2956 0.2811 0.2811 3,909,151 -0.01(-4.28%)
Jun 11, 2002 0.3147 0.3147 0.2937 0.2937 2,660,708 -0.02(-5.52%)
Jun 10, 2002 0.3054 0.3108 0.3045 0.3108 3,671,891 +0.01(+4.84%)
Jun 07, 2002 0.2903 0.2974 0.2903 0.2965 2,835,829 +0.00(+1.51%)
Jun 06, 2002 0.3107 0.3124 0.2921 0.2921 3,937,397 -0.02(-6.78%)
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.