Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.226 1.253 1.226 1.226 1,608,868 -0.01(-0.49%)
May 30, 2018 1.244 1.262 1.213 1.232 4,350,926 -0.01(-0.49%)
May 29, 2018 1.244 1.277 1.226 1.238 5,727,742 -0.12(-8.52%)
May 25, 2018 1.353 1.353 1.353 0 -0.08(-5.51%)
May 24, 2018 1.438 1.462 1.417 1.432 2,741,511 -0.02(-1.67%)
May 23, 2018 1.505 1.511 1.450 1.456 2,929,565 -0.07(-4.38%)
May 22, 2018 1.505 1.541 1.486 1.523 3,218,546 +0.04(+2.45%)
May 21, 2018 1.535 1.547 1.486 1.486 3,703,681 -0.01(-0.41%)
May 18, 2018 1.493 1.517 1.468 1.493 2,772,650 -0.04(-2.38%)
May 17, 2018 1.571 1.608 1.517 1.529 5,688,083 -0.05(-3.45%)
May 16, 2018 1.577 1.602 1.559 1.584 5,168,735 +0.03(+1.95%)
May 15, 2018 1.529 1.596 1.511 1.553 5,101,105 -0.03(-1.92%)
May 14, 2018 1.590 1.620 1.553 1.584 5,849,657 +0.05(+3.16%)
May 11, 2018 1.565 1.584 1.517 1.535 2,574,353 +0.02(+1.20%)
May 10, 2018 1.486 1.529 1.474 1.517 6,263,827 +0.07(+4.60%)
May 09, 2018 1.426 1.456 1.420 1.450 4,324,057 +0.02(+1.70%)
May 08, 2018 1.444 1.450 1.395 1.426 5,500,058 +0.00(+0.00%)
May 07, 2018 1.474 1.499 1.426 1.426 2,573,275 -0.06(-4.08%)
May 04, 2018 1.468 1.511 1.459 1.486 2,819,426 +0.01(+0.82%)
May 03, 2018 1.517 1.517 1.450 1.474 2,529,314 -0.04(-2.80%)
May 02, 2018 1.541 1.568 1.517 1.517 3,933,314 +0.00(+0.00%)
May 01, 2018 1.511 1.547 1.465 1.517 7,065,347 -0.01(-0.40%)
Apr 30, 2018 1.565 1.571 1.511 1.523 3,369,694 -0.03(-1.95%)
Apr 27, 2018 1.614 1.620 1.553 1.553 3,484,654 -0.05(-3.03%)
Apr 26, 2018 1.584 1.614 1.571 1.602 2,476,837 +0.03(+1.93%)
Apr 25, 2018 1.565 1.584 1.535 1.571 2,392,239 -0.02(-1.52%)
Apr 24, 2018 1.602 1.626 1.565 1.596 3,125,770 +0.00(+0.00%)
Apr 23, 2018 1.590 1.626 1.574 1.596 2,820,987 -0.01(-0.75%)
Apr 20, 2018 1.650 1.668 1.593 1.608 8,270,191 -0.05(-3.28%)
Apr 19, 2018 1.653 1.668 1.638 1.662 8,162,188 +0.01(+0.37%)
Apr 18, 2018 1.577 1.662 1.577 1.656 9,385,622 +0.12(+7.48%)
Apr 17, 2018 1.529 1.559 1.517 1.541 2,090,232 +0.03(+2.01%)
Apr 16, 2018 1.529 1.535 1.486 1.511 3,112,685 -0.02(-1.58%)
Apr 13, 2018 1.584 1.590 1.529 1.535 2,844,217 -0.04(-2.32%)
Apr 12, 2018 1.577 1.590 1.559 1.571 2,066,239 +0.02(+1.57%)
Apr 11, 2018 1.523 1.577 1.514 1.547 7,469,834 +0.05(+3.66%)
Apr 10, 2018 1.505 1.520 1.493 1.493 2,757,477 +0.01(+0.82%)
Apr 09, 2018 1.529 1.529 1.480 1.480 3,723,392 -0.05(-3.17%)
Apr 06, 2018 1.571 1.584 1.517 1.529 2,981,379 -0.06(-3.82%)
Apr 05, 2018 1.590 1.623 1.574 1.590 7,389,430 +0.05(+3.15%)
Apr 04, 2018 1.535 1.553 1.499 1.541 4,668,534 -0.04(-2.31%)
Apr 03, 2018 1.632 1.641 1.559 1.577 2,071,497 -0.04(-2.26%)
Apr 02, 2018 1.626 1.632 1.577 1.614 2,750,682 +0.02(+1.14%)
Mar 29, 2018 1.596 1.596 1.596 0 +0.10(+6.91%)
Mar 28, 2018 1.468 1.505 1.444 1.493 3,130,419 -0.02(-1.20%)
Mar 27, 2018 1.571 1.571 1.499 1.511 3,783,490 -0.04(-2.35%)
Mar 26, 2018 1.571 1.577 1.520 1.547 4,370,956 +0.02(+1.59%)
Mar 23, 2018 1.596 1.602 1.517 1.523 4,610,444 -0.04(-2.71%)
Mar 22, 2018 1.584 1.668 1.553 1.565 8,629,621 -0.05(-3.01%)
Mar 21, 2018 1.511 1.614 1.511 1.614 8,278,420 +0.11(+7.26%)
Mar 20, 2018 1.511 1.547 1.480 1.505 6,963,533 +0.01(+0.81%)
Mar 19, 2018 1.517 1.529 1.486 1.493 4,510,024 -0.05(-3.15%)
Mar 16, 2018 1.541 1.577 1.535 1.541 4,102,931 -0.01(-0.39%)
Mar 15, 2018 1.596 1.596 1.541 1.547 2,772,337 -0.07(-4.14%)
Mar 14, 2018 1.659 1.662 1.608 1.614 3,146,720 -0.01(-0.75%)
Mar 13, 2018 1.662 1.681 1.608 1.626 3,451,181 -0.02(-1.11%)
Mar 12, 2018 1.644 1.675 1.632 1.644 3,404,237 +0.01(+0.74%)
Mar 09, 2018 1.614 1.656 1.602 1.632 6,050,318 +0.06(+3.86%)
Mar 08, 2018 1.644 1.647 1.571 1.571 4,460,432 -0.08(-5.13%)
Mar 07, 2018 1.602 1.656 4,314,098 -0.04(-2.15%)
Mar 06, 2018 1.729 1.753 1.693 1.693 3,858,077 +0.01(+0.72%)
Mar 05, 2018 1.644 1.711 1.638 1.681 3,127,881 -0.01(-0.72%)
Mar 02, 2018 1.687 1.705 1.596 1.693 8,213,546 -0.08(-4.78%)
Mar 01, 2018 1.887 1.905 1.753 1.778 8,541,090 -0.08(-4.56%)
Feb 28, 2018 1.954 1.978 1.863 1.863 7,151,332 -0.09(-4.66%)
Feb 27, 2018 1.996 2.008 1.942 1.954 4,754,038 -0.05(-2.42%)
Feb 26, 2018 1.954 2.020 1.938 2.002 5,983,245 +0.12(+6.11%)
Feb 23, 2018 1.875 1.911 1.860 1.887 3,398,025 +0.01(+0.65%)
Feb 22, 2018 1.869 1.875 1,975,727 -0.02(-1.28%)
Feb 21, 2018 1.929 1.948 1.893 1.899 2,758,941 -0.01(-0.63%)
Feb 20, 2018 1.917 1.948 1.899 1.911 4,635,524 -0.08(-3.96%)
Feb 16, 2018 1.990 1.990 1.990 0 +0.03(+1.55%)
Feb 15, 2018 2.008 2.036 1.954 1.960 3,609,482 -0.03(-1.52%)
Feb 14, 2018 1.887 1.996 1.869 1.990 7,761,200 +0.06(+3.15%)
Feb 13, 2018 1.826 1.948 1.826 1.929 5,415,738 +0.09(+4.95%)
Feb 12, 2018 1.887 1.899 1.826 1.838 3,204,202 -0.03(-1.62%)
Feb 09, 2018 1.820 1.893 1.717 1.869 12,739,945 +0.07(+4.05%)
Feb 08, 2018 1.899 1.899 1.796 1.796 5,590,770 -0.08(-4.21%)
Feb 07, 2018 1.942 1.966 1.857 1.875 4,184,751 -0.06(-3.13%)
Feb 06, 2018 1.820 1.951 1.820 1.935 4,501,027 +0.06(+3.40%)
Feb 05, 2018 1.942 1.972 1.838 1.872 7,207,605 -0.07(-3.59%)
Feb 02, 2018 2.039 2.039 1.942 1.942 7,199,575 -0.13(-6.16%)
Feb 01, 2018 2.075 2.127 2.060 2.069 6,312,346 +0.01(+0.29%)
Jan 31, 2018 2.136 2.142 2.051 2.063 7,004,755 +0.02(+1.19%)
Jan 30, 2018 2.033 2.057 2.026 2.039 4,565,511 +0.04(+2.13%)
Jan 29, 2018 2.045 2.057 1.990 1.996 3,983,286 -0.06(-2.95%)
Jan 26, 2018 2.039 2.081 2.039 2.057 8,953,849 +0.02(+0.89%)
Jan 25, 2018 2.033 2.075 2.008 2.039 6,398,802 -0.01(-0.30%)
Jan 24, 2018 1.996 2.075 1.984 2.045 13,110,380 +0.15(+7.67%)
Jan 23, 2018 1.948 1.966 1.893 1.899 5,705,082 -0.09(-4.57%)
Jan 22, 2018 2.008 2.033 1.987 1.990 5,195,096 -0.04(-1.80%)
Jan 19, 2018 2.002 2.026 1.972 2.026 5,557,440 +0.08(+4.05%)
Jan 18, 2018 2.033 2.051 1.948 1.948 5,439,228 -0.09(-4.46%)
Jan 17, 2018 1.948 2.045 1.929 2.039 12,821,755 +0.07(+3.70%)
Jan 16, 2018 2.026 2.036 1.948 1.966 9,012,523 -0.04(-2.11%)
Jan 12, 2018 2.008 2.008 2.008 0 -0.02(-1.19%)
Jan 11, 2018 1.942 2.063 1.935 2.033 16,968,288 +0.13(+6.69%)
Jan 10, 2018 1.905 7,406,420 +0.02(+0.96%)
Jan 09, 2018 1.869 1.893 1.866 1.887 6,824,684 +0.05(+2.64%)
Jan 08, 2018 1.802 1.857 1.787 1.838 8,855,308 +0.08(+4.48%)
Jan 05, 2018 1.723 1.766 1.699 1.760 3,784,889 +0.03(+1.75%)
Jan 04, 2018 1.741 1.766 1.699 1.729 4,589,416 +0.07(+4.40%)
Jan 03, 2018 1.638 1.656 1.620 1.656 3,230,161 +0.04(+2.63%)
Jan 02, 2018 1.553 1.614 1.541 1.614 4,078,716 +0.13(+8.57%)
Dec 29, 2017 1.486 1.486 1.486 0 -0.04(-2.78%)
Dec 28, 2017 1.499 1.535 1.493 1.529 3,827,943 +0.05(+3.28%)
Dec 27, 2017 1.474 1.505 1.462 1.480 3,075,889 +0.02(+1.67%)
Dec 26, 2017 1.456 1.480 1.450 1.456 1,697,683 +0.01(+0.84%)
Dec 22, 2017 1.456 1.462 1.420 1.444 2,514,658 -0.01(-0.83%)
Dec 21, 2017 1.414 1.468 1.408 1.456 3,917,500 +0.06(+4.35%)
Dec 20, 2017 1.377 1.438 1.365 1.395 9,604,709 +0.04(+3.14%)
Dec 19, 2017 1.365 1.371 1.329 1.353 5,778,402 -0.01(-0.89%)
Dec 18, 2017 1.420 1.432 1.365 1.365 3,095,136 -0.04(-3.02%)
Dec 15, 2017 1.402 1.432 1.389 1.408 2,806,249 +0.04(+3.11%)
Dec 14, 2017 1.365 1.389 1.359 1.365 2,415,805 -0.02(-1.75%)
Dec 13, 2017 1.408 1.414 1.365 1.389 2,134,433 -0.02(-1.29%)
Dec 12, 2017 1.341 1.420 1.335 1.408 3,803,417 +0.05(+4.04%)
Dec 11, 2017 1.341 1.353 1.335 1.353 2,180,072 +0.04(+2.77%)
Dec 08, 2017 1.335 1.341 1.311 1.317 1,890,021 -0.01(-0.91%)
Dec 07, 2017 1.311 1.341 1.304 1.329 1,820,193 -0.03(-2.23%)
Dec 06, 2017 1.377 1.329 1.359 3,898,082 +0.02(+1.36%)
Dec 05, 2017 1.408 1.408 1.335 1.341 1,946,447 -0.04(-3.07%)
Dec 04, 2017 1.383 1.414 1.377 1.383 2,728,269 +0.04(+2.70%)
Dec 01, 2017 1.359 1.383 1.341 1.347 1,846,446 +0.00(+0.00%)
Nov 30, 2017 1.347 1.380 1.326 1.347 8,252,369 -0.04(-2.63%)
Nov 29, 2017 1.426 1.426 1.371 1.383 5,016,880 -0.01(-0.44%)
Nov 28, 2017 1.486 1.523 1.341 1.389 15,113,248 -0.08(-5.37%)
Nov 27, 2017 1.468 1.486 1.444 1.468 3,032,180 +0.00(+0.00%)
Nov 24, 2017 1.505 1.517 1.468 1.468 2,846,612 +0.02(+1.26%)
Nov 22, 2017 1.450 1.474 1.432 1.450 2,574,673 +0.04(+2.57%)
Nov 21, 2017 1.450 1.468 1.408 1.414 3,465,036 -0.01(-0.43%)
Nov 20, 2017 1.408 1.420 1.389 1.420 2,139,567 +0.01(+0.43%)
Nov 17, 2017 1.341 1.420 1.329 1.414 5,233,186 +0.06(+4.48%)
Nov 16, 2017 1.371 1.389 1.335 1.353 3,550,631 +0.00(+0.00%)
Nov 15, 2017 1.323 1.359 1.317 1.353 2,086,939 +0.01(+0.45%)
Nov 14, 2017 1.438 1.438 1.335 1.347 5,581,769 -0.08(-5.93%)
Nov 13, 2017 1.414 1.444 1.402 1.432 1,828,548 +0.01(+0.85%)
Nov 10, 2017 1.426 1.438 1.373 1.420 6,511,252 -0.04(-2.50%)
Nov 09, 2017 1.474 1.480 1.435 1.456 2,786,255 -0.05(-3.61%)
Nov 08, 2017 1.529 1.541 1.486 1.511 3,661,731 +0.03(+2.05%)
Nov 07, 2017 1.499 1.505 1.450 1.480 10,569,273 -0.05(-3.56%)
Nov 06, 2017 1.486 1.565 1.468 1.535 7,688,147 +0.10(+6.75%)
Nov 03, 2017 1.474 1.477 1.374 1.438 10,155,139 -0.04(-2.87%)
Nov 02, 2017 1.493 1.493 1.444 1.480 5,095,338 -0.01(-0.41%)
Nov 01, 2017 1.565 1.590 1.480 1.486 5,879,005 -0.05(-3.16%)
Oct 31, 2017 1.565 1.587 1.523 1.535 6,174,946 -0.01(-0.78%)
Oct 30, 2017 1.614 1.678 1.535 1.547 8,823,190 -0.11(-6.59%)
Oct 27, 2017 1.705 1.723 1.650 1.656 13,219,306 -0.07(-3.87%)
Oct 26, 2017 1.820 1.826 1.717 1.723 7,189,390 -0.10(-5.65%)
Oct 25, 2017 1.844 1.844 1.775 1.826 4,384,547 -0.02(-1.31%)
Oct 24, 2017 1.820 1.857 1.805 1.851 4,987,836 +0.02(+1.33%)
Oct 23, 2017 1.893 1.902 1.814 1.826 2,767,651 -0.07(-3.83%)
Oct 20, 2017 1.917 1.923 1.875 1.899 7,281,811 +0.02(+1.29%)
Oct 19, 2017 1.820 1.881 1.802 1.875 4,356,221 +0.01(+0.32%)
Oct 18, 2017 1.869 1.893 1.820 1.869 2,236,911 -0.01(-0.32%)
Oct 17, 2017 1.893 1.905 1.844 1.875 3,156,541 -0.04(-2.22%)
Oct 16, 2017 1.990 2.002 1.911 1.917 5,168,287 -0.02(-0.94%)
Oct 13, 2017 1.893 1.942 1.887 1.935 6,301,648 +0.12(+6.33%)
Oct 12, 2017 1.826 1.851 1.802 1.820 4,953,329 +0.01(+0.67%)
Oct 11, 2017 1.893 1.896 1.808 1.808 7,880,356 -0.07(-3.87%)
Oct 10, 2017 1.881 1.905 1.863 1.881 3,270,132 +0.02(+1.31%)
Oct 09, 2017 1.942 1.948 1.826 1.857 8,048,513 -0.08(-4.37%)
Oct 06, 2017 1.942 1.966 1.920 1.942 6,178,833 -0.04(-2.14%)
Oct 05, 2017 2.105 2.124 1.978 1.984 6,253,428 -0.06(-2.97%)
Oct 04, 2017 2.075 2.105 2.017 2.045 7,237,720 +0.00(+0.00%)
Oct 03, 2017 1.911 2.051 1.905 2.045 7,946,264 +0.18(+9.42%)
Oct 02, 2017 1.826 1.887 1.814 1.869 7,019,794 +0.07(+4.05%)
Sep 29, 2017 1.778 1.820 1.766 1.796 6,335,963 +0.09(+5.34%)
Sep 28, 2017 1.705 1.729 1.668 1.705 4,345,852 -0.04(-2.09%)
Sep 27, 2017 1.808 1.815 1.687 1.741 5,484,323 -0.05(-2.71%)
Sep 26, 2017 1.802 1.851 1.775 1.790 4,709,952 +0.01(+0.68%)
Sep 25, 2017 1.893 1.893 1.760 1.778 5,087,698 -0.10(-5.18%)
Sep 22, 2017 1.923 1.929 1.851 1.875 4,440,243 -0.06(-3.13%)
Sep 21, 2017 1.972 1.984 1.920 1.935 3,576,755 -0.08(-4.20%)
Sep 20, 2017 2.117 2.124 1.990 2.020 5,127,672 -0.06(-2.92%)
Sep 19, 2017 2.136 2.142 2.042 2.081 5,927,898 -0.07(-3.11%)
Sep 18, 2017 2.081 2.154 2.075 2.148 9,210,943 +0.07(+3.51%)
Sep 15, 2017 1.990 2.081 1.990 2.075 2,836,169 +0.08(+4.27%)
Sep 14, 2017 1.948 1.996 1.917 1.990 6,836,115 +0.01(+0.31%)
Sep 13, 2017 1.990 2.009 1.966 1.984 3,978,895 -0.04(-2.10%)
Sep 12, 2017 2.020 2.117 2.008 2.026 6,000,366 -0.01(-0.60%)
Sep 11, 2017 1.978 2.075 1.972 2.039 6,469,052 +0.12(+6.33%)
Sep 08, 2017 1.942 1.969 1.887 1.917 7,013,800 -0.01(-0.63%)
Sep 07, 2017 1.911 1.954 1.893 1.929 5,700,022 +0.04(+2.25%)
Sep 06, 2017 1.851 1.899 1.823 1.887 4,312,267 +0.04(+1.97%)
Sep 05, 2017 1.863 1.905 1.802 1.851 16,258,422 +0.10(+5.54%)
Sep 01, 2017 1.705 1.793 1.687 1.753 8,289,382 +0.11(+6.64%)
Aug 31, 2017 1.662 1.668 1.629 1.644 2,797,321 +0.01(+0.74%)
Aug 30, 2017 1.620 1.638 1.593 1.632 3,769,769 +0.01(+0.75%)
Aug 29, 2017 1.577 1.638 1.577 1.620 2,008,613 +0.01(+0.38%)
Aug 28, 2017 1.650 1.650 1.602 1.614 1,751,528 -0.02(-1.48%)
Aug 25, 2017 1.662 1.681 1.620 1.638 3,381,264 +0.01(+0.37%)
Aug 24, 2017 1.596 1.638 1.584 1.632 2,157,623 +0.05(+3.46%)
Aug 23, 2017 1.499 1.590 1.483 1.577 2,716,417 +0.06(+4.00%)
Aug 22, 2017 1.535 1.565 1.511 1.517 2,865,986 +0.01(+0.81%)
Aug 21, 2017 1.559 1.584 1.493 1.505 3,804,326 -0.05(-3.50%)
Aug 18, 2017 1.559 1.571 1.529 1.559 2,878,303 +0.05(+3.21%)
Aug 17, 2017 1.529 1.565 1.505 1.511 3,476,725 -0.03(-1.97%)
Aug 16, 2017 1.571 1.577 1.523 1.541 6,516,418 -0.01(-0.39%)
Aug 15, 2017 1.571 1.529 1.547 2,328,462 -0.02(-1.16%)
Aug 14, 2017 1.608 1.632 1.553 1.565 5,544,072 -0.02(-1.53%)
Aug 11, 2017 1.535 1.617 1.505 1.590 3,616,745 +0.04(+2.75%)
Aug 10, 2017 1.584 1.590 1.523 1.547 2,735,843 -0.06(-3.77%)
Aug 09, 2017 1.638 1.659 1.590 1.608 3,178,940 -0.07(-3.99%)
Aug 08, 2017 1.644 1.681 1.620 1.675 5,171,654 +0.04(+2.60%)
Aug 07, 2017 1.565 1.638 1.553 1.632 5,534,530 +0.12(+8.03%)
Aug 04, 2017 1.462 1.523 1.456 1.511 3,756,605 +0.06(+4.18%)
Aug 03, 2017 1.480 1.480 1.441 1.450 1,611,136 -0.04(-2.45%)
Aug 02, 2017 1.414 1.486 1.414 1.486 2,124,976 +0.05(+3.37%)
Aug 01, 2017 1.450 1.468 1.432 1.438 2,685,512 -0.04(-2.87%)
Jul 31, 2017 1.474 1.486 1.453 1.480 2,948,630 +0.04(+2.95%)
Jul 28, 2017 1.395 1.444 1.389 1.438 2,937,959 +0.03(+2.16%)
Jul 27, 2017 1.438 1.438 1.377 1.408 3,857,070 -0.02(-1.69%)
Jul 26, 2017 1.450 1.450 1.402 1.432 3,121,222 -0.05(-3.28%)
Jul 25, 2017 1.468 1.499 1.452 1.480 3,569,765 +0.05(+3.39%)
Jul 24, 2017 1.402 1.444 1.395 1.432 1,988,174 +0.03(+2.16%)
Jul 21, 2017 1.444 1.450 1.399 1.402 2,098,376 -0.04(-2.53%)
Jul 20, 2017 1.486 1.486 1.426 1.438 5,728,093 -0.07(-4.44%)
Jul 19, 2017 1.468 1.511 1.456 1.505 5,184,334 +0.04(+2.90%)
Jul 18, 2017 1.462 1.468 1.420 1.462 5,155,484 -0.01(-0.82%)
Jul 17, 2017 1.462 1.493 1.453 1.474 3,025,353 +0.03(+2.10%)
Jul 14, 2017 1.438 1.474 1.438 1.444 3,075,931 +0.01(+0.42%)
Jul 13, 2017 1.456 1.462 1.420 1.438 4,553,619 -0.02(-1.66%)
Jul 12, 2017 1.456 1.474 1.408 1.462 6,886,282 +0.05(+3.43%)
Jul 11, 2017 1.371 1.420 1.353 1.414 6,380,593 +0.08(+5.91%)
Jul 10, 2017 1.311 1.341 1.304 1.335 2,272,356 +0.03(+2.33%)
Jul 07, 2017 1.298 1.317 1.280 1.304 3,263,801 +0.04(+2.87%)
Jul 06, 2017 1.274 1.286 1.250 1.268 3,465,448 -0.01(-0.95%)
Jul 05, 2017 1.304 1.304 1.250 1.280 8,812,584 -0.02(-1.86%)
Jul 03, 2017 1.323 1.335 1.295 1.304 2,052,726 +0.00(+0.00%)
Jun 30, 2017 1.256 1.304 1.247 1.304 3,089,209 +0.06(+4.88%)
Jun 29, 2017 1.311 1.323 1.226 1.244 8,175,253 -0.06(-4.65%)
Jun 28, 2017 1.274 1.304 1.244 1.304 5,787,688 +0.07(+5.91%)
Jun 27, 2017 1.201 1.244 1.189 1.232 8,616,943 +0.05(+4.64%)
Jun 26, 2017 1.165 1.195 1.165 1.177 4,204,713 +0.02(+2.11%)
Jun 23, 2017 1.135 1.171 1.122 1.153 6,828,957 +0.03(+2.70%)
Jun 22, 2017 1.092 1.135 1.077 1.122 6,714,412 +0.04(+3.35%)
Jun 21, 2017 1.080 1.104 1.068 1.086 4,221,323 +0.01(+1.13%)
Jun 20, 2017 1.104 1.110 1.068 1.074 3,040,149 -0.06(-5.35%)
Jun 19, 2017 1.135 1.165 1.098 1.135 8,060,387 +0.01(+1.08%)
Jun 16, 2017 1.147 1.162 1.122 1.122 5,868,049 -0.04(-3.14%)
Jun 15, 2017 1.147 1.207 1.098 1.159 4,647,035 -0.02(-1.55%)
Jun 14, 2017 1.183 1.189 1.159 1.177 1,607,566 +0.02(+1.57%)
Jun 13, 2017 1.177 1.183 1.153 1.159 1,707,351 -0.02(-2.05%)
Jun 12, 2017 1.213 1.238 1.165 1.183 3,101,411 -0.04(-2.99%)
Jun 09, 2017 1.220 1.262 1.208 1.220 4,380,601 -0.01(-0.49%)
Jun 08, 2017 1.171 1.226 1.129 1.226 9,190,055 +0.05(+4.66%)
Jun 07, 2017 1.220 1.226 1.171 1.171 3,806,950 -0.03(-2.52%)
Jun 06, 2017 1.226 1.238 1.189 1.201 3,359,304 -0.02(-1.49%)
Jun 05, 2017 1.220 1.241 1.204 1.220 2,242,349 -0.02(-1.95%)
Jun 02, 2017 1.274 1.274 1.226 1.244 1,741,545 +0.01(+0.99%)
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.