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

Companhia Siderurgica Nacional ADR (NY: SID )

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 3.863 3.834 3.743 3.771 18,197,624 +0.01(+0.28%)
May 30, 2007 3.545 3.774 3.554 3.760 12,982,959 +0.09(+2.45%)
May 29, 2007 3.683 3.715 3.618 3.670 15,211,162 +0.06(+1.57%)
May 25, 2007 3.509 3.625 3.498 3.613 15,887,425 +0.16(+4.68%)
May 24, 2007 3.523 3.585 3.426 3.452 31,151,476 -0.11(-3.14%)
May 23, 2007 3.647 3.664 3.534 3.564 22,503,792 -0.09(-2.56%)
May 22, 2007 3.762 3.737 3.633 3.657 13,984,821 -0.08(-2.09%)
May 21, 2007 3.759 3.788 3.717 3.735 17,896,656 +0.02(+0.51%)
May 18, 2007 3.644 3.739 3.651 3.716 12,795,693 +0.05(+1.23%)
May 17, 2007 3.563 3.686 3.557 3.671 12,333,317 +0.05(+1.47%)
May 16, 2007 3.549 3.625 3.512 3.618 15,835,454 +0.10(+2.94%)
May 15, 2007 3.497 3.574 3.479 3.514 16,627,735 +0.02(+0.57%)
May 14, 2007 3.533 3.555 3.459 3.494 12,026,008 -0.04(-1.12%)
May 11, 2007 3.472 3.575 3.467 3.534 31,014,486 +0.05(+1.55%)
May 10, 2007 3.468 3.501 3.402 3.480 31,212,852 -0.01(-0.30%)
May 09, 2007 3.210 3.526 3.225 3.491 27,839,712 +0.20(+6.16%)
May 08, 2007 3.260 3.302 3.208 3.288 11,761,632 +0.04(+1.13%)
May 07, 2007 3.215 3.261 3.205 3.252 10,739,702 +0.06(+1.84%)
May 04, 2007 3.093 3.234 3.082 3.193 26,982,750 +0.11(+3.49%)
May 03, 2007 3.085 3.114 3.062 3.085 10,925,288 +0.00(+0.02%)
May 02, 2007 3.031 3.102 3.006 3.084 12,329,080 +0.04(+1.40%)
May 01, 2007 3.049 3.091 3.004 3.042 6,974,333 -0.00(-0.12%)
Apr 30, 2007 3.095 3.123 3.037 3.045 7,369,767 -0.03(-1.08%)
Apr 27, 2007 3.029 3.079 3.024 3.079 13,343,087 -0.01(-0.37%)
Apr 26, 2007 3.135 3.135 3.070 3.090 9,121,825 -0.05(-1.49%)
Apr 25, 2007 3.167 3.170 3.100 3.137 12,798,941 +0.02(+0.64%)
Apr 24, 2007 3.119 3.128 3.052 3.117 12,570,295 +0.00(+0.14%)
Apr 23, 2007 3.087 3.167 3.072 3.113 11,185,145 +0.02(+0.69%)
Apr 20, 2007 3.138 3.138 3.078 3.091 8,459,472 +0.02(+0.60%)
Apr 19, 2007 3.031 3.111 3.025 3.073 13,215,983 -0.01(-0.39%)
Apr 18, 2007 3.030 3.115 3.029 3.085 11,968,952 +0.02(+0.74%)
Apr 17, 2007 3.138 3.145 3.055 3.062 10,863,148 -0.07(-2.28%)
Apr 16, 2007 3.147 3.154 3.106 3.134 8,277,289 -0.00(-0.09%)
Apr 13, 2007 3.087 3.137 3.062 3.137 8,743,337 +0.07(+2.38%)
Apr 12, 2007 2.999 3.066 2.981 3.064 13,046,893 +0.04(+1.43%)
Apr 11, 2007 3.113 3.118 2.989 3.021 16,088,532 -0.10(-3.13%)
Apr 10, 2007 3.106 3.128 3.095 3.118 7,415,807 -0.00(-0.02%)
Apr 09, 2007 3.108 3.130 3.099 3.119 10,654,133 +0.02(+0.80%)
Apr 05, 2007 3.057 3.112 3.045 3.094 5,382,145 +0.01(+0.21%)
Apr 04, 2007 3.019 3.102 2.992 3.088 8,902,923 +0.01(+0.28%)
Apr 03, 2007 3.091 3.136 3.072 3.079 13,149,607 -0.00(-0.02%)
Apr 02, 2007 3.045 3.080 3.016 3.080 11,474,659 +0.05(+1.54%)
Mar 30, 2007 2.963 3.063 2.953 3.033 21,114,786 +0.04(+1.37%)
Mar 29, 2007 2.988 3.007 2.940 2.992 11,791,007 +0.08(+2.75%)
Mar 28, 2007 2.968 2.980 2.895 2.912 12,814,532 -0.11(-3.56%)
Mar 27, 2007 3.031 3.059 3.008 3.020 12,406,755 -0.01(-0.35%)
Mar 26, 2007 3.035 3.048 2.975 3.031 20,467,968 +0.01(+0.38%)
Mar 23, 2007 2.912 3.021 2.900 3.019 16,201,513 +0.13(+4.56%)
Mar 22, 2007 2.939 2.939 2.883 2.888 19,516,100 -0.05(-1.76%)
Mar 21, 2007 2.762 2.948 2.754 2.939 26,231,820 +0.19(+6.76%)
Mar 20, 2007 2.719 2.753 2.701 2.753 10,103,349 +0.04(+1.30%)
Mar 19, 2007 2.712 2.719 2.667 2.718 9,342,138 +0.07(+2.57%)
Mar 16, 2007 2.718 2.734 2.623 2.650 13,449,007 -0.02(-0.93%)
Mar 15, 2007 2.623 2.708 2.603 2.674 16,906,234 +0.05(+1.97%)
Mar 14, 2007 2.514 2.625 2.480 2.623 26,766,674 +0.13(+5.14%)
Mar 13, 2007 2.644 2.627 2.492 2.495 21,280,020 -0.15(-5.65%)
Mar 12, 2007 2.568 2.653 2.560 2.644 21,905,654 +0.06(+2.16%)
Mar 09, 2007 2.559 2.588 2.523 2.588 18,343,920 +0.09(+3.72%)
Mar 08, 2007 2.507 2.540 2.480 2.495 11,711,920 +0.05(+2.23%)
Mar 07, 2007 2.456 2.487 2.424 2.441 14,020,975 -0.01(-0.43%)
Mar 06, 2007 2.389 2.462 2.376 2.451 15,605,537 +0.15(+6.36%)
Mar 05, 2007 2.298 2.361 2.267 2.305 15,594,239 -0.06(-2.46%)
Mar 02, 2007 2.458 2.476 2.348 2.363 14,241,288 -0.09(-3.58%)
Mar 01, 2007 2.323 2.478 2.291 2.451 21,138,412 -0.03(-1.17%)
Feb 28, 2007 2.445 2.495 2.409 2.480 25,530,940 +0.08(+3.43%)
Feb 27, 2007 2.495 2.517 2.341 2.398 32,511,770 -0.28(-10.38%)
Feb 26, 2007 2.698 2.713 2.650 2.675 8,237,958 +0.00(+0.00%)
Feb 23, 2007 2.684 2.692 2.621 2.675 12,826,198 -0.02(-0.87%)
Feb 22, 2007 2.743 2.772 2.671 2.699 11,066,515 -0.02(-0.70%)
Feb 21, 2007 2.686 2.732 2.683 2.718 9,952,237 +0.00(+0.13%)
Feb 20, 2007 2.686 2.723 2.665 2.714 7,446,877 +0.01(+0.39%)
Feb 16, 2007 2.694 2.716 2.650 2.703 15,643,668 +0.04(+1.38%)
Feb 15, 2007 2.639 2.691 2.623 2.667 13,859,976 +0.06(+2.37%)
Feb 14, 2007 2.577 2.650 2.560 2.605 22,724,472 +0.09(+3.60%)
Feb 13, 2007 2.456 2.546 2.453 2.514 21,799,706 +0.10(+4.13%)
Feb 12, 2007 2.463 2.464 2.384 2.415 15,409,218 -0.06(-2.38%)
Feb 09, 2007 2.512 2.540 2.459 2.473 14,290,717 -0.01(-0.57%)
Feb 08, 2007 2.434 2.504 2.407 2.487 15,241,172 +0.00(+0.06%)
Feb 07, 2007 2.590 2.598 2.471 2.486 21,953,672 -0.08(-2.93%)
Feb 06, 2007 2.515 2.594 2.478 2.561 26,352,880 +0.08(+3.43%)
Feb 05, 2007 2.480 2.505 2.437 2.476 27,451,622 +0.07(+3.07%)
Feb 02, 2007 2.405 2.414 2.354 2.403 19,057,114 +0.02(+0.86%)
Feb 01, 2007 2.362 2.389 2.351 2.382 22,486,096 +0.09(+3.99%)
Jan 31, 2007 2.268 2.308 2.243 2.291 40,592,756 +0.15(+6.84%)
Jan 30, 2007 2.154 2.170 2.131 2.144 20,448,196 +0.05(+2.47%)
Jan 29, 2007 2.089 2.114 2.075 2.092 15,775,009 +0.03(+1.37%)
Jan 26, 2007 2.097 2.103 2.046 2.064 12,334,729 -0.01(-0.44%)
Jan 25, 2007 2.107 2.107 2.053 2.073 6,900,330 -0.01(-0.71%)
Jan 24, 2007 2.065 2.107 2.036 2.088 13,292,245 +0.05(+2.61%)
Jan 23, 2007 2.031 2.053 2.011 2.035 16,690,157 +0.02(+0.77%)
Jan 22, 2007 2.045 2.050 2.001 2.019 5,223,971 +0.01(+0.56%)
Jan 19, 2007 1.991 2.036 1.983 2.008 7,585,279 +0.00(+0.25%)
Jan 18, 2007 2.049 2.050 1.983 2.003 7,939,758 -0.00(-0.18%)
Jan 17, 2007 1.998 2.022 1.984 2.007 6,178,662 -0.01(-0.32%)
Jan 16, 2007 1.947 2.017 1.947 2.013 10,168,314 -0.02(-1.04%)
Jan 12, 2007 2.043 2.056 2.023 2.034 7,674,252 +0.02(+0.88%)
Jan 11, 2007 2.019 2.065 1.996 2.017 10,398,513 +0.02(+0.81%)
Jan 10, 2007 1.956 2.027 1.951 2.000 12,141,249 -0.02(-0.81%)
Jan 09, 2007 2.021 2.023 1.972 2.017 11,981,663 -0.02(-0.94%)
Jan 08, 2007 2.022 2.039 1.993 2.036 10,320,838 -0.00(-0.03%)
Jan 05, 2007 2.055 2.064 1.985 2.036 19,266,130 -0.04(-2.11%)
Jan 04, 2007 2.087 2.093 2.040 2.080 16,608,245 -0.03(-1.44%)
Jan 03, 2007 2.159 2.162 2.091 2.111 12,867,153 -0.01(-0.57%)
Dec 29, 2006 2.160 2.167 2.123 2.123 7,960,942 -0.03(-1.51%)
Dec 28, 2006 2.172 2.175 2.131 2.155 4,813,001 -0.00(-0.10%)
Dec 27, 2006 2.126 2.165 2.126 2.158 7,212,441 +0.04(+1.87%)
Dec 26, 2006 2.128 2.134 2.105 2.118 2,447,456 -0.01(-0.33%)
Dec 22, 2006 2.118 2.131 2.080 2.125 5,400,504 +0.01(+0.43%)
Dec 21, 2006 2.119 2.121 2.076 2.116 8,188,317 -0.00(-0.20%)
Dec 20, 2006 2.128 2.153 2.107 2.120 5,527,608 -0.01(-0.43%)
Dec 19, 2006 2.081 2.137 2.072 2.129 7,946,819 +0.04(+1.73%)
Dec 18, 2006 2.110 2.128 2.084 2.093 10,798,184 +0.01(+0.58%)
Dec 15, 2006 2.103 2.117 2.070 2.081 7,068,390 +0.01(+0.51%)
Dec 14, 2006 2.087 2.095 2.063 2.070 6,740,744 +0.01(+0.31%)
Dec 13, 2006 2.082 2.089 2.041 2.064 11,162,549 +0.03(+1.36%)
Dec 12, 2006 2.079 2.081 2.022 2.036 20,010,394 -0.07(-3.10%)
Dec 11, 2006 2.116 2.133 2.089 2.102 12,467,482 -0.03(-1.59%)
Dec 08, 2006 2.131 2.150 2.111 2.136 8,202,439 -0.01(-0.30%)
Dec 07, 2006 2.162 2.174 2.120 2.142 12,330,492 -0.02(-0.88%)
Dec 06, 2006 2.141 2.186 2.126 2.161 7,703,910 +0.01(+0.69%)
Dec 05, 2006 2.145 2.167 2.136 2.146 6,420,160 +0.01(+0.43%)
Dec 04, 2006 2.076 2.140 2.075 2.137 10,213,506 +0.05(+2.34%)
Dec 01, 2006 2.061 2.121 2.052 2.088 10,991,664 -0.02(-1.11%)
Nov 30, 2006 2.092 2.136 2.075 2.111 11,485,958 +0.02(+0.81%)
Nov 29, 2006 2.073 2.104 2.063 2.095 14,368,392 +0.04(+2.04%)
Nov 28, 2006 2.027 2.065 2.018 2.053 13,074,757 +0.00(+0.07%)
Nov 27, 2006 2.090 2.092 2.018 2.051 12,163,845 -0.05(-2.29%)
Nov 24, 2006 2.056 2.107 2.047 2.099 6,380,617 +0.02(+0.85%)
Nov 22, 2006 2.085 2.104 2.053 2.082 14,172,087 +0.00(+0.00%)
Nov 21, 2006 2.102 2.105 2.055 2.082 31,670,060 -0.07(-3.16%)
Nov 20, 2006 2.139 2.179 2.133 2.150 10,597,642 +0.03(+1.54%)
Nov 17, 2006 2.201 2.234 2.106 2.117 31,083,970 -0.10(-4.47%)
Nov 16, 2006 2.293 2.293 2.209 2.216 8,024,494 -0.06(-2.46%)
Nov 15, 2006 2.259 2.310 2.233 2.272 7,942,582 +0.01(+0.25%)
Nov 14, 2006 2.272 2.308 2.238 2.267 8,477,831 +0.04(+1.85%)
Nov 13, 2006 2.167 2.231 2.162 2.225 9,167,017 -0.00(-0.10%)
Nov 10, 2006 2.238 2.249 2.195 2.228 9,483,365 -0.04(-1.56%)
Nov 09, 2006 2.307 2.355 2.235 2.263 20,287,198 -0.04(-1.90%)
Nov 08, 2006 2.279 2.325 2.266 2.307 9,357,673 -0.03(-1.33%)
Nov 07, 2006 2.367 2.378 2.310 2.338 6,586,807 -0.02(-0.99%)
Nov 06, 2006 2.350 2.390 2.337 2.361 14,097,237 +0.05(+2.21%)
Nov 03, 2006 2.298 2.327 2.293 2.310 9,565,276 +0.05(+2.10%)
Nov 02, 2006 2.275 2.287 2.230 2.263 5,243,743 -0.01(-0.37%)
Nov 01, 2006 2.284 2.327 2.251 2.272 22,203,642 +0.06(+2.92%)
Oct 31, 2006 2.187 2.209 2.182 2.207 7,308,475 +0.02(+0.84%)
Oct 30, 2006 2.192 2.194 2.165 2.189 11,648,368 -0.04(-1.75%)
Oct 27, 2006 2.241 2.261 2.220 2.228 6,390,502 -0.03(-1.22%)
Oct 26, 2006 2.230 2.263 2.230 2.255 7,520,315 +0.02(+0.98%)
Oct 25, 2006 2.210 2.240 2.208 2.233 9,137,360 -0.01(-0.41%)
Oct 24, 2006 2.225 2.256 2.206 2.243 11,209,153 +0.02(+0.83%)
Oct 23, 2006 2.177 2.229 2.166 2.224 8,504,664 +0.04(+1.62%)
Oct 20, 2006 2.187 2.206 2.151 2.189 9,332,252 -0.00(-0.16%)
Oct 19, 2006 2.210 2.225 2.167 2.192 19,429,952 -0.03(-1.34%)
Oct 18, 2006 2.308 2.315 2.214 2.222 15,210,102 -0.06(-2.55%)
Oct 17, 2006 2.244 2.291 2.222 2.280 10,318,014 +0.01(+0.50%)
Oct 16, 2006 2.233 2.280 2.213 2.269 6,627,763 +0.03(+1.20%)
Oct 13, 2006 2.220 2.254 2.213 2.242 7,455,351 +0.03(+1.28%)
Oct 12, 2006 2.159 2.221 2.158 2.213 7,319,773 +0.06(+2.66%)
Oct 11, 2006 2.156 2.160 2.124 2.156 10,856,087 -0.02(-0.88%)
Oct 10, 2006 2.188 2.195 2.159 2.175 10,600,467 +0.02(+1.05%)
Oct 09, 2006 2.081 2.165 2.080 2.153 17,119,486 +0.07(+3.44%)
Oct 06, 2006 2.071 2.091 2.048 2.081 9,504,549 -0.01(-0.37%)
Oct 05, 2006 2.056 2.111 2.044 2.089 18,353,806 +0.07(+3.22%)
Oct 04, 2006 2.017 2.036 1.964 2.024 20,332,390 +0.05(+2.66%)
Oct 03, 2006 2.033 2.039 1.971 1.971 11,134,303 -0.06(-3.03%)
Oct 02, 2006 2.053 2.053 2.021 2.033 9,528,557 +0.02(+0.98%)
Sep 29, 2006 2.008 2.043 2.000 2.013 9,127,474 -0.01(-0.35%)
Sep 28, 2006 2.025 2.037 1.995 2.020 6,024,726 +0.00(+0.04%)
Sep 27, 2006 1.983 2.019 1.961 2.019 23,549,532 +0.06(+3.30%)
Sep 26, 2006 1.877 1.959 1.876 1.955 16,635,079 +0.07(+3.52%)
Sep 25, 2006 1.891 1.891 1.830 1.888 21,099,250 -0.03(-1.37%)
Sep 22, 2006 1.907 1.947 1.872 1.915 13,142,545 +0.01(+0.48%)
Sep 21, 2006 1.937 1.954 1.883 1.905 25,525,292 -0.04(-2.25%)
Sep 20, 2006 1.983 2.010 1.927 1.949 13,673,557 -0.06(-3.10%)
Sep 19, 2006 2.065 2.066 1.990 2.012 16,307,433 -0.09(-4.15%)
Sep 18, 2006 2.059 2.103 2.034 2.099 16,050,400 +0.07(+3.38%)
Sep 15, 2006 2.031 2.043 2.000 2.030 6,641,886 +0.00(+0.24%)
Sep 14, 2006 2.061 2.080 2.012 2.025 6,406,037 -0.04(-1.89%)
Sep 13, 2006 2.035 2.080 2.014 2.064 14,436,181 +0.04(+2.14%)
Sep 12, 2006 2.012 2.030 1.991 2.021 10,309,540 +0.03(+1.49%)
Sep 11, 2006 2.063 2.064 1.978 1.991 18,192,808 -0.11(-5.45%)
Sep 08, 2006 2.124 2.134 2.097 2.106 5,342,601 -0.02(-1.03%)
Sep 07, 2006 2.157 2.165 2.114 2.128 5,911,744 -0.03(-1.31%)
Sep 06, 2006 2.216 2.218 2.154 2.156 6,982,242 -0.08(-3.43%)
Sep 05, 2006 2.243 2.260 2.223 2.233 10,377,329 +0.05(+2.30%)
Sep 01, 2006 2.107 2.192 2.097 2.182 12,591,762 +0.11(+5.12%)
Aug 31, 2006 2.111 2.128 2.067 2.076 8,202,439 -0.04(-1.84%)
Aug 30, 2006 2.119 2.136 2.092 2.115 5,253,628 -0.02(-0.86%)
Aug 29, 2006 2.153 2.166 2.098 2.133 7,747,690 +0.02(+0.74%)
Aug 28, 2006 2.104 2.133 2.081 2.118 3,560,322 +0.02(+0.74%)
Aug 25, 2006 2.121 2.150 2.096 2.102 8,746,162 -0.01(-0.40%)
Aug 24, 2006 2.141 2.142 2.064 2.111 9,737,572 -0.01(-0.50%)
Aug 23, 2006 2.206 2.225 2.117 2.121 16,848,330 -0.10(-4.65%)
Aug 22, 2006 2.227 2.257 2.210 2.225 7,050,030 -0.02(-1.04%)
Aug 21, 2006 2.216 2.258 2.216 2.248 5,352,487 -0.01(-0.56%)
Aug 18, 2006 2.255 2.262 2.227 2.261 5,585,511 +0.02(+0.88%)
Aug 17, 2006 2.255 2.285 2.223 2.241 12,391,220 +0.00(+0.06%)
Aug 16, 2006 2.242 2.262 2.221 2.240 13,919,291 +0.01(+0.67%)
Aug 15, 2006 2.182 2.240 2.165 2.225 10,312,365 +0.08(+3.73%)
Aug 14, 2006 2.207 2.207 2.139 2.145 9,633,065 -0.03(-1.27%)
Aug 11, 2006 2.204 2.221 2.172 2.172 9,401,453 -0.04(-1.98%)
Aug 10, 2006 2.249 2.254 2.192 2.216 25,225,892 -0.04(-1.94%)
Aug 09, 2006 2.332 2.346 2.260 2.260 11,446,414 -0.05(-1.97%)
Aug 08, 2006 2.311 2.343 2.270 2.306 10,967,656 -0.02(-0.94%)
Aug 07, 2006 2.293 2.369 2.293 2.327 8,515,963 +0.03(+1.51%)
Aug 04, 2006 2.318 2.359 2.285 2.293 13,480,077 +0.00(+0.12%)
Aug 03, 2006 2.237 2.318 2.236 2.290 6,928,576 -0.00(-0.22%)
Aug 02, 2006 2.264 2.315 2.252 2.295 9,384,506 +0.06(+2.86%)
Aug 01, 2006 2.248 2.264 2.206 2.231 12,974,486 -0.06(-2.54%)
Jul 31, 2006 2.282 2.314 2.246 2.289 5,658,949 +0.00(+0.19%)
Jul 28, 2006 2.259 2.318 2.250 2.285 9,477,716 +0.06(+2.48%)
Jul 27, 2006 2.247 2.266 2.221 2.230 11,104,646 +0.00(+0.13%)
Jul 26, 2006 2.209 2.262 2.185 2.227 7,895,978 +0.00(+0.16%)
Jul 25, 2006 2.181 2.247 2.153 2.223 10,549,625 +0.05(+2.21%)
Jul 24, 2006 2.179 2.188 2.141 2.175 10,111,823 +0.03(+1.22%)
Jul 21, 2006 2.240 2.240 2.103 2.149 18,732,294 -0.06(-2.88%)
Jul 20, 2006 2.349 2.354 2.208 2.213 12,114,416 -0.11(-4.81%)
Jul 19, 2006 2.188 2.336 2.188 2.325 13,549,278 +0.14(+6.56%)
Jul 18, 2006 2.165 2.194 2.133 2.182 8,306,947 +0.06(+2.67%)
Jul 17, 2006 2.153 2.188 2.124 2.125 12,091,820 -0.04(-1.93%)
Jul 14, 2006 2.151 2.173 2.107 2.167 11,130,067 +0.02(+0.72%)
Jul 13, 2006 2.227 2.227 2.143 2.151 13,530,918 -0.12(-5.09%)
Jul 12, 2006 2.298 2.325 2.256 2.267 8,821,012 -0.04(-1.63%)
Jul 11, 2006 2.252 2.315 2.196 2.304 8,607,760 +0.04(+1.91%)
Jul 10, 2006 2.272 2.301 2.236 2.261 9,206,561 +0.03(+1.20%)
Jul 07, 2006 2.284 2.315 2.218 2.234 9,328,015 -0.05(-2.17%)
Jul 06, 2006 2.331 2.342 2.281 2.284 12,186,441 +0.01(+0.37%)
Jul 05, 2006 2.266 2.310 2.228 2.275 16,327,205 -0.05(-2.07%)
Jul 03, 2006 2.306 2.334 2.301 2.323 6,243,627 +0.04(+1.89%)
Jun 30, 2006 2.312 2.325 2.263 2.280 11,785,358 +0.03(+1.26%)
Jun 29, 2006 2.149 2.252 2.116 2.252 13,593,058 +0.14(+6.53%)
Jun 28, 2006 2.085 2.142 2.066 2.114 9,931,053 +0.07(+3.50%)
Jun 27, 2006 2.085 2.117 2.031 2.042 8,967,888 -0.02(-0.79%)
Jun 26, 2006 2.079 2.115 2.053 2.058 12,401,106 +0.01(+0.59%)
Jun 23, 2006 1.979 2.063 1.971 2.046 6,634,824 +0.03(+1.51%)
Jun 22, 2006 2.014 2.042 1.981 2.016 7,829,601 -0.00(-0.21%)
Jun 21, 2006 1.898 2.061 1.898 2.020 19,702,520 +0.08(+4.31%)
Jun 20, 2006 1.936 1.965 1.902 1.937 11,238,811 +0.01(+0.77%)
Jun 19, 2006 1.996 2.007 1.901 1.922 9,722,038 -0.05(-2.76%)
Jun 16, 2006 1.930 2.004 1.889 1.976 9,109,114 -0.02(-1.03%)
Jun 15, 2006 1.945 2.013 1.912 1.997 9,431,111 +0.14(+7.63%)
Jun 14, 2006 1.848 1.891 1.743 1.855 28,369,594 +0.03(+1.75%)
Jun 13, 2006 1.856 1.908 1.791 1.823 21,022,988 -0.08(-4.24%)
Jun 12, 2006 2.034 2.054 1.901 1.904 14,927,649 -0.14(-6.99%)
Jun 09, 2006 2.107 2.139 2.028 2.047 17,205,634 -0.00(-0.14%)
Jun 08, 2006 1.971 2.065 1.903 2.050 15,704,395 +0.00(+0.17%)
Jun 07, 2006 2.114 2.165 2.022 2.046 11,742,990 -0.07(-3.51%)
Jun 06, 2006 2.093 2.121 2.053 2.121 14,224,341 +0.01(+0.47%)
Jun 05, 2006 2.230 2.230 2.110 2.111 10,614,590 -0.11(-4.76%)
Jun 02, 2006 2.306 2.308 2.163 2.216 15,042,043 -0.01(-0.54%)
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.