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

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.53 -1.22 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 14.16 14.79 14.16 14.37 214,400 -0.15(-1.03%)
Dec 28, 2006 14.43 14.68 14.20 14.52 230,800 +0.03(+0.21%)
Dec 27, 2006 13.71 14.49 13.71 14.49 367,100 +0.39(+2.77%)
Dec 26, 2006 14.55 14.55 13.57 14.10 613,000 -0.42(-2.89%)
Dec 22, 2006 15.35 15.35 14.29 14.52 484,700 -0.87(-5.65%)
Dec 21, 2006 15.02 15.49 14.85 15.39 335,700 +0.00(+0.00%)
Dec 20, 2006 16.00 16.30 15.21 15.39 521,400 -0.39(-2.47%)
Dec 19, 2006 14.90 15.78 14.67 15.78 561,100 +0.17(+1.09%)
Dec 18, 2006 15.96 16.94 15.51 15.61 1,499,300 -0.06(-0.38%)
Dec 15, 2006 15.18 15.85 14.52 15.67 1,292,800 +0.55(+3.64%)
Dec 14, 2006 16.91 16.91 14.72 15.12 2,598,900 -2.07(-12.04%)
Dec 13, 2006 19.31 19.34 17.01 17.19 1,720,000 -2.34(-11.98%)
Dec 12, 2006 20.20 20.20 19.32 19.53 274,100 -0.42(-2.11%)
Dec 11, 2006 19.92 20.27 19.50 19.95 430,000 +0.13(+0.66%)
Dec 08, 2006 19.68 20.25 19.13 19.82 262,600 -0.11(-0.55%)
Dec 07, 2006 20.17 20.42 19.57 19.93 411,800 -0.24(-1.19%)
Dec 06, 2006 19.94 20.40 19.10 20.17 611,000 +0.48(+2.44%)
Dec 05, 2006 19.50 19.69 19.09 19.69 576,600 -0.12(-0.61%)
Dec 04, 2006 20.54 20.54 19.01 19.81 891,300 -0.39(-1.93%)
Dec 01, 2006 19.84 21.00 19.60 20.20 853,800 -0.41(-1.99%)
Nov 30, 2006 21.59 21.62 20.61 20.61 528,700 -0.68(-3.19%)
Nov 29, 2006 20.94 21.35 20.55 21.29 485,300 +0.79(+3.85%)
Nov 28, 2006 20.44 20.51 19.96 20.50 446,000 -0.29(-1.39%)
Nov 27, 2006 21.48 21.50 20.51 20.79 473,900 +0.05(+0.24%)
Nov 24, 2006 20.55 20.93 20.40 20.74 247,000 +0.34(+1.67%)
Nov 22, 2006 20.98 20.99 19.85 20.40 641,600 -0.10(-0.49%)
Nov 21, 2006 20.87 20.90 19.80 20.50 884,400 -0.35(-1.68%)
Nov 20, 2006 19.34 20.90 19.33 20.85 705,600 +1.86(+9.79%)
Nov 17, 2006 19.29 19.29 17.50 18.99 1,089,600 -0.46(-2.37%)
Nov 16, 2006 20.88 21.26 19.30 19.45 749,700 -0.73(-3.62%)
Nov 15, 2006 20.58 20.67 20.15 20.18 556,300 +0.40(+2.02%)
Nov 14, 2006 19.54 20.70 19.54 19.78 762,300 +0.29(+1.49%)
Nov 13, 2006 18.85 19.75 18.75 19.49 568,100 +0.91(+4.90%)
Nov 10, 2006 18.16 18.72 18.12 18.58 257,000 +0.33(+1.81%)
Nov 09, 2006 18.53 18.90 18.04 18.25 450,000 -0.03(-0.16%)
Nov 08, 2006 18.15 18.70 18.03 18.28 421,200 +0.10(+0.55%)
Nov 07, 2006 18.86 19.19 17.82 18.18 637,500 -0.18(-0.98%)
Nov 06, 2006 17.69 18.90 17.60 18.36 722,600 +0.97(+5.58%)
Nov 03, 2006 18.37 18.37 17.00 17.39 343,600 -0.10(-0.57%)
Nov 02, 2006 17.85 18.00 17.00 17.49 383,400 -0.35(-1.96%)
Nov 01, 2006 17.30 18.50 17.20 17.84 686,000 +0.74(+4.33%)
Oct 31, 2006 17.32 17.70 16.80 17.10 384,400 -0.17(-0.98%)
Oct 30, 2006 18.20 18.37 16.99 17.27 560,500 -0.63(-3.52%)
Oct 27, 2006 18.80 19.03 17.65 17.90 363,600 -0.90(-4.79%)
Oct 26, 2006 17.70 18.90 16.84 18.80 400,500 +1.10(+6.21%)
Oct 25, 2006 17.79 18.40 17.25 17.70 593,300 +0.06(+0.34%)
Oct 24, 2006 16.00 17.65 16.00 17.64 587,300 +1.69(+10.60%)
Oct 23, 2006 16.60 16.60 15.60 15.95 393,100 -0.20(-1.24%)
Oct 20, 2006 16.75 16.75 15.29 16.15 652,900 -0.48(-2.89%)
Oct 19, 2006 17.03 17.24 16.45 16.63 331,900 -0.50(-2.92%)
Oct 18, 2006 16.65 17.22 16.65 17.13 258,500 +0.54(+3.24%)
Oct 17, 2006 17.01 17.30 16.05 16.59 442,400 -0.42(-2.45%)
Oct 16, 2006 17.48 17.67 16.05 17.01 559,100 -0.34(-1.96%)
Oct 13, 2006 16.44 17.35 16.25 17.35 441,500 +1.11(+6.83%)
Oct 12, 2006 15.95 16.40 15.80 16.24 311,800 +0.54(+3.44%)
Oct 11, 2006 15.90 16.15 13.50 15.70 595,400 -0.06(-0.38%)
Oct 10, 2006 15.80 15.90 15.35 15.76 312,400 +0.52(+3.41%)
Oct 09, 2006 14.51 15.50 14.51 15.24 380,500 +0.84(+5.83%)
Oct 06, 2006 14.49 14.79 14.16 14.40 152,900 -0.21(-1.44%)
Oct 05, 2006 13.76 14.84 13.60 14.61 276,000 +0.60(+4.28%)
Oct 04, 2006 14.90 14.98 13.60 14.01 375,600 -0.76(-5.15%)
Oct 03, 2006 14.52 15.00 14.44 14.77 246,300 +0.34(+2.36%)
Oct 02, 2006 14.26 14.68 13.97 14.43 158,800 +0.27(+1.91%)
Sep 29, 2006 13.62 14.18 13.49 14.16 216,200 +0.73(+5.44%)
Sep 28, 2006 13.66 13.71 13.12 13.43 172,500 -0.03(-0.22%)
Sep 27, 2006 13.80 13.87 13.25 13.46 272,700 -0.12(-0.88%)
Sep 26, 2006 13.30 14.10 13.02 13.58 311,300 +0.17(+1.27%)
Sep 25, 2006 14.76 14.82 12.70 13.41 754,600 -1.44(-9.70%)
Sep 22, 2006 15.15 15.50 14.65 14.85 458,200 -0.80(-5.11%)
Sep 21, 2006 14.97 15.90 14.36 15.65 635,100 +0.93(+6.32%)
Sep 20, 2006 13.98 14.75 13.58 14.72 485,500 +0.82(+5.90%)
Sep 19, 2006 14.00 14.01 13.43 13.90 312,900 -0.10(-0.71%)
Sep 18, 2006 13.87 14.15 13.32 14.00 473,200 +0.76(+5.74%)
Sep 15, 2006 13.71 13.74 13.05 13.24 249,000 -0.22(-1.63%)
Sep 14, 2006 13.27 13.93 13.00 13.46 412,000 +0.49(+3.78%)
Sep 13, 2006 12.55 13.12 12.28 12.97 251,100 +0.17(+1.33%)
Sep 12, 2006 12.01 12.80 12.01 12.80 249,100 +0.79(+6.58%)
Sep 11, 2006 12.70 12.70 12.01 12.01 585,500 -0.69(-5.43%)
Sep 08, 2006 13.09 13.46 12.50 12.70 374,800 -0.49(-3.71%)
Sep 07, 2006 12.78 13.40 12.21 13.19 590,100 -0.21(-1.57%)
Sep 06, 2006 14.25 14.30 13.24 13.40 584,500 -0.60(-4.29%)
Sep 05, 2006 12.48 14.00 12.38 14.00 1,009,000 +1.80(+14.75%)
Sep 01, 2006 11.77 12.24 11.77 12.20 203,800 +0.43(+3.65%)
Aug 31, 2006 11.87 12.24 11.56 11.77 204,000 -0.03(-0.25%)
Aug 30, 2006 11.39 11.80 11.33 11.80 177,000 +0.56(+4.98%)
Aug 29, 2006 11.60 11.74 10.80 11.24 381,800 -0.26(-2.26%)
Aug 28, 2006 11.72 11.90 11.20 11.50 290,400 -0.42(-3.52%)
Aug 25, 2006 11.85 12.04 11.56 11.92 144,000 -0.18(-1.49%)
Aug 24, 2006 11.95 12.10 11.50 12.10 214,600 +0.00(+0.00%)
Aug 23, 2006 12.47 12.50 12.00 12.10 230,700 -0.05(-0.41%)
Aug 22, 2006 12.24 12.45 12.00 12.15 253,500 +0.05(+0.41%)
Aug 21, 2006 11.90 12.24 11.89 12.10 301,400 +0.25(+2.11%)
Aug 18, 2006 11.49 11.95 10.80 11.85 416,400 +0.30(+2.60%)
Aug 17, 2006 12.16 12.24 11.49 11.55 669,700 -0.15(-1.28%)
Aug 16, 2006 11.23 11.85 10.75 11.70 625,500 +1.00(+9.35%)
Aug 15, 2006 9.760 10.72 9.750 10.70 375,700 +0.97(+9.97%)
Aug 14, 2006 9.990 9.990 9.470 9.730 225,800 -0.22(-2.21%)
Aug 11, 2006 10.43 10.49 9.590 9.950 256,700 -0.38(-3.68%)
Aug 10, 2006 9.550 10.45 9.510 10.33 474,700 +0.62(+6.39%)
Aug 09, 2006 10.72 10.72 9.500 9.710 1,019,500 -1.19(-10.92%)
Aug 08, 2006 12.27 12.27 10.25 10.90 895,100 -1.22(-10.07%)
Aug 07, 2006 12.20 12.66 11.95 12.12 459,500 -0.18(-1.46%)
Aug 04, 2006 12.10 12.60 11.85 12.30 559,600 +0.40(+3.36%)
Aug 03, 2006 11.45 12.09 11.30 11.90 546,000 +0.62(+5.50%)
Aug 02, 2006 11.70 11.70 10.21 11.28 498,900 +0.62(+5.82%)
Aug 01, 2006 10.56 10.79 10.30 10.66 468,300 +0.35(+3.39%)
Jul 31, 2006 9.400 10.34 9.400 10.31 423,500 +1.03(+11.10%)
Jul 28, 2006 9.330 9.600 9.150 9.280 185,800 +0.19(+2.09%)
Jul 27, 2006 9.650 10.05 9.050 9.090 566,400 -0.33(-3.50%)
Jul 26, 2006 9.250 9.550 9.110 9.420 399,000 +0.40(+4.43%)
Jul 25, 2006 8.860 9.180 8.750 9.020 453,300 +0.35(+4.04%)
Jul 24, 2006 7.780 8.750 7.780 8.670 262,300 +1.02(+13.33%)
Jul 21, 2006 8.000 8.120 7.350 7.650 58,800 -0.26(-3.29%)
Jul 20, 2006 8.230 8.460 7.870 7.910 169,000 -0.26(-3.18%)
Jul 19, 2006 7.040 8.210 7.000 8.170 267,300 +1.13(+16.05%)
Jul 18, 2006 6.990 7.220 6.890 7.040 62,800 +0.15(+2.18%)
Jul 17, 2006 6.840 7.150 6.600 6.890 130,700 -0.45(-6.13%)
Jul 14, 2006 7.670 7.740 7.100 7.340 91,100 -0.39(-5.05%)
Jul 13, 2006 8.230 8.230 7.500 7.730 145,600 -0.45(-5.50%)
Jul 12, 2006 7.820 8.220 7.820 8.180 255,200 +0.47(+6.09%)
Jul 11, 2006 7.630 7.710 7.420 7.710 33,300 +0.04(+0.52%)
Jul 10, 2006 7.350 7.780 7.300 7.670 58,900 +0.18(+2.40%)
Jul 07, 2006 7.580 7.620 7.250 7.490 56,600 -0.21(-2.73%)
Jul 06, 2006 7.520 7.970 7.470 7.700 140,800 +0.05(+0.65%)
Jul 05, 2006 7.850 7.930 7.350 7.650 109,300 -0.20(-2.55%)
Jul 03, 2006 7.800 7.990 7.780 7.850 80,800 +0.11(+1.42%)
Jun 30, 2006 7.300 7.740 7.300 7.740 128,600 +0.39(+5.31%)
Jun 29, 2006 7.000 7.470 6.950 7.350 105,400 +0.36(+5.22%)
Jun 28, 2006 6.750 7.050 6.700 6.986 71,000 +0.14(+1.98%)
Jun 27, 2006 6.950 6.950 6.680 6.850 94,100 -0.04(-0.58%)
Jun 26, 2006 6.730 7.100 6.730 6.890 121,100 +0.19(+2.84%)
Jun 23, 2006 6.600 6.710 6.500 6.700 51,400 +0.15(+2.29%)
Jun 22, 2006 6.480 6.790 6.110 6.550 72,700 +0.18(+2.83%)
Jun 21, 2006 6.200 6.590 6.200 6.370 34,600 +0.24(+3.92%)
Jun 20, 2006 6.080 6.430 6.080 6.130 34,300 -0.27(-4.22%)
Jun 19, 2006 6.470 6.490 6.110 6.400 43,600 +0.06(+0.94%)
Jun 16, 2006 6.870 6.870 6.150 6.340 162,600 -0.29(-4.37%)
Jun 15, 2006 6.000 6.730 6.000 6.630 131,700 +0.73(+12.37%)
Jun 14, 2006 5.710 6.040 5.700 5.900 80,700 +0.16(+2.79%)
Jun 13, 2006 5.950 6.250 5.550 5.740 116,800 -0.31(-5.12%)
Jun 12, 2006 6.550 6.550 6.050 6.050 169,700 -0.70(-10.37%)
Jun 09, 2006 6.690 8.100 6.600 6.750 84,800 -0.09(-1.32%)
Jun 08, 2006 7.100 7.100 6.520 6.840 132,000 -0.33(-4.67%)
Jun 07, 2006 6.970 7.600 6.920 7.175 61,200 -0.04(-0.62%)
Jun 06, 2006 7.680 7.680 6.850 7.220 129,000 -0.32(-4.24%)
Jun 05, 2006 7.700 7.870 7.500 7.540 123,700 -0.04(-0.53%)
Jun 02, 2006 7.180 7.900 7.180 7.580 91,400 +0.46(+6.46%)
Jun 01, 2006 7.010 7.170 6.900 7.120 27,500 +0.06(+0.85%)
May 31, 2006 7.010 7.100 6.550 7.060 131,000 +0.01(+0.14%)
May 30, 2006 7.370 7.500 7.010 7.050 89,000 -0.12(-1.67%)
May 26, 2006 7.040 7.300 6.900 7.170 102,100 +0.23(+3.31%)
May 25, 2006 6.670 7.000 6.500 6.940 105,500 +0.37(+5.63%)
May 24, 2006 7.090 7.090 6.490 6.570 138,400 -0.08(-1.20%)
May 23, 2006 6.480 7.000 6.250 6.650 244,800 +0.61(+10.10%)
May 22, 2006 6.100 6.310 5.850 6.040 123,400 -0.30(-4.73%)
May 19, 2006 6.590 6.590 6.050 6.340 199,600 -0.25(-3.79%)
May 18, 2006 6.260 6.800 6.000 6.590 189,200 +0.04(+0.61%)
May 17, 2006 7.700 7.730 6.320 6.550 391,200 -1.08(-14.15%)
May 16, 2006 7.270 7.850 7.100 7.630 171,600 +0.27(+3.67%)
May 15, 2006 8.000 8.050 7.030 7.360 327,100 -0.89(-10.79%)
May 12, 2006 9.020 9.080 8.100 8.250 280,000 -0.90(-9.84%)
May 11, 2006 9.160 9.490 9.000 9.150 276,600 -0.05(-0.54%)
May 10, 2006 9.130 9.250 8.910 9.200 268,700 +0.30(+3.37%)
May 09, 2006 8.370 9.000 8.310 8.900 349,100 +0.65(+7.88%)
May 08, 2006 8.280 8.300 8.150 8.250 181,300 +0.17(+2.10%)
May 05, 2006 8.310 8.400 8.050 8.080 128,100 -0.06(-0.74%)
May 04, 2006 8.140 8.200 7.920 8.140 96,500 +0.04(+0.49%)
May 03, 2006 8.300 8.500 8.100 8.100 159,400 -0.17(-2.06%)
May 02, 2006 8.450 8.700 8.000 8.270 282,500 -0.07(-0.84%)
May 01, 2006 7.500 8.340 7.500 8.340 381,200 +1.31(+18.63%)
Apr 28, 2006 7.020 7.100 6.840 7.030 83,300 -0.02(-0.28%)
Apr 27, 2006 7.440 7.450 7.000 7.050 96,700 -0.44(-5.87%)
Apr 26, 2006 7.540 7.650 7.400 7.490 114,600 +0.05(+0.67%)
Apr 25, 2006 7.590 7.590 7.310 7.440 40,900 -0.11(-1.46%)
Apr 24, 2006 7.500 7.680 6.480 7.550 126,400 +0.25(+3.42%)
Apr 21, 2006 7.690 7.700 7.300 7.300 198,100 -0.30(-3.95%)
Apr 20, 2006 7.830 7.830 7.500 7.600 95,400 -0.05(-0.65%)
Apr 19, 2006 7.700 7.830 7.450 7.650 230,700 +0.17(+2.27%)
Apr 18, 2006 7.000 7.520 7.000 7.480 201,100 +0.53(+7.63%)
Apr 17, 2006 6.620 7.000 6.620 6.950 88,400 +0.32(+4.83%)
Apr 13, 2006 6.600 6.640 6.421 6.630 19,100 -0.02(-0.30%)
Apr 12, 2006 6.790 6.790 6.300 6.650 67,000 -0.14(-2.06%)
Apr 11, 2006 6.970 7.080 6.750 6.790 40,600 -0.11(-1.59%)
Apr 10, 2006 6.790 7.100 6.750 6.900 69,300 +0.20(+2.99%)
Apr 07, 2006 6.910 6.970 6.660 6.700 52,400 -0.21(-3.04%)
Apr 06, 2006 7.000 7.020 6.800 6.910 46,400 -0.04(-0.58%)
Apr 05, 2006 7.050 7.200 6.700 6.950 64,100 -0.02(-0.29%)
Apr 04, 2006 6.890 7.130 6.850 6.970 80,900 +0.02(+0.29%)
Apr 03, 2006 7.170 7.240 6.910 6.950 86,300 -0.08(-1.14%)
Mar 31, 2006 7.480 7.480 6.650 7.030 161,300 -0.32(-4.35%)
Mar 30, 2006 7.100 7.420 7.050 7.350 332,100 +0.45(+6.52%)
Mar 29, 2006 6.000 6.950 6.000 6.900 335,000 +0.96(+16.16%)
Mar 28, 2006 5.740 5.990 5.740 5.940 52,200 +0.24(+4.21%)
Mar 27, 2006 5.800 5.800 5.700 5.700 11,500 -0.10(-1.72%)
Mar 24, 2006 5.710 5.800 5.690 5.800 24,000 +0.09(+1.58%)
Mar 23, 2006 5.550 5.720 5.450 5.710 44,900 +0.21(+3.82%)
Mar 22, 2006 5.280 5.550 5.230 5.500 41,700 +0.22(+4.17%)
Mar 21, 2006 5.650 5.670 5.280 5.280 37,900 -0.39(-6.88%)
Mar 20, 2006 5.720 5.720 5.650 5.670 20,900 -0.03(-0.53%)
Mar 17, 2006 5.780 5.790 5.650 5.700 21,600 -0.08(-1.38%)
Mar 16, 2006 5.820 5.920 5.500 5.780 37,000 +0.04(+0.70%)
Mar 15, 2006 5.860 5.900 5.640 5.740 31,400 -0.02(-0.35%)
Mar 14, 2006 5.700 5.850 5.630 5.760 25,000 +0.06(+1.06%)
Mar 13, 2006 5.850 5.950 5.620 5.699 29,400 -0.05(-0.88%)
Mar 10, 2006 5.500 6.090 5.470 5.750 91,700 +0.26(+4.74%)
Mar 09, 2006 5.350 5.650 5.350 5.490 29,100 -0.04(-0.72%)
Mar 08, 2006 5.450 5.530 5.300 5.530 26,300 +0.03(+0.55%)
Mar 07, 2006 5.750 5.750 5.410 5.500 46,100 -0.15(-2.65%)
Mar 06, 2006 5.650 6.050 5.510 5.650 120,500 +0.07(+1.25%)
Mar 03, 2006 5.400 5.600 5.250 5.580 84,700 +0.28(+5.28%)
Mar 02, 2006 5.230 5.300 5.200 5.300 9,800 +0.02(+0.38%)
Mar 01, 2006 5.100 5.280 5.100 5.280 11,100 +0.13(+2.52%)
Feb 28, 2006 5.260 5.350 5.120 5.150 36,500 -0.11(-2.09%)
Feb 27, 2006 5.280 5.380 5.260 5.260 41,700 -0.07(-1.31%)
Feb 24, 2006 5.280 5.400 5.280 5.330 19,300 +0.05(+0.95%)
Feb 23, 2006 5.320 5.430 5.270 5.280 59,300 -0.07(-1.31%)
Feb 22, 2006 5.150 5.350 5.150 5.350 49,500 +0.20(+3.88%)
Feb 21, 2006 5.050 5.150 5.010 5.150 9,000 +0.03(+0.59%)
Feb 17, 2006 4.960 5.120 4.960 5.120 4,700 +0.09(+1.79%)
Feb 16, 2006 5.140 5.150 4.910 5.030 16,300 -0.06(-1.18%)
Feb 15, 2006 5.110 5.140 5.000 5.090 6,200 +0.03(+0.59%)
Feb 14, 2006 4.950 5.100 4.900 5.060 19,600 +0.09(+1.81%)
Feb 13, 2006 4.950 5.000 4.790 4.970 45,000 -0.07(-1.39%)
Feb 10, 2006 5.000 5.050 4.890 5.040 36,400 +0.09(+1.82%)
Feb 09, 2006 5.120 5.250 4.800 4.950 67,400 -0.07(-1.39%)
Feb 08, 2006 5.100 5.200 4.960 5.020 41,700 -0.18(-3.46%)
Feb 07, 2006 5.400 5.500 5.170 5.200 45,400 -0.14(-2.62%)
Feb 06, 2006 5.100 5.340 4.960 5.340 44,900 +0.24(+4.71%)
Feb 03, 2006 4.950 5.200 4.750 5.100 69,000 +0.05(+0.99%)
Feb 02, 2006 5.160 5.250 4.950 5.050 40,200 -0.19(-3.63%)
Feb 01, 2006 5.320 5.350 4.970 5.240 62,300 -0.06(-1.13%)
Jan 31, 2006 5.200 5.380 5.080 5.300 46,400 +0.03(+0.57%)
Jan 30, 2006 5.480 5.600 5.200 5.270 137,000 -0.03(-0.57%)
Jan 27, 2006 5.000 5.490 5.000 5.300 244,100 +0.33(+6.64%)
Jan 26, 2006 4.900 4.980 4.850 4.970 28,300 +0.14(+2.90%)
Jan 25, 2006 4.900 4.980 4.800 4.830 54,300 -0.03(-0.62%)
Jan 24, 2006 4.600 4.900 4.600 4.860 92,700 +0.28(+6.11%)
Jan 23, 2006 4.350 4.590 4.320 4.580 32,400 +0.17(+3.84%)
Jan 20, 2006 4.500 4.520 4.380 4.411 34,400 -0.07(-1.55%)
Jan 19, 2006 4.300 4.520 4.300 4.480 36,500 +0.14(+3.23%)
Jan 18, 2006 4.360 4.360 4.210 4.340 13,900 -0.01(-0.23%)
Jan 17, 2006 4.350 4.420 4.280 4.350 16,000 +0.02(+0.46%)
Jan 13, 2006 4.390 4.410 4.310 4.330 20,400 +0.02(+0.46%)
Jan 12, 2006 4.340 4.450 4.310 4.310 9,600 +0.04(+0.94%)
Jan 11, 2006 4.070 4.490 4.070 4.270 32,600 +0.21(+5.17%)
Jan 10, 2006 4.050 4.140 4.050 4.060 13,700 -0.03(-0.73%)
Jan 09, 2006 4.050 4.120 4.010 4.090 11,400 -0.06(-1.45%)
Jan 06, 2006 4.070 4.150 4.010 4.150 15,200 +0.13(+3.23%)
Jan 05, 2006 4.150 4.150 4.020 4.020 11,700 -0.12(-2.90%)
Jan 04, 2006 4.000 4.150 3.960 4.140 39,300 +0.18(+4.55%)
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.