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 UNCHANGED
Last 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 (%)
Apr 30, 2010 8.750 8.770 8.310 8.360 44,043 -0.36(-4.13%)
Apr 29, 2010 8.420 8.820 8.420 8.720 79,149 +0.33(+3.93%)
Apr 28, 2010 8.430 8.520 8.180 8.390 95,597 +0.01(+0.12%)
Apr 27, 2010 8.650 8.709 8.370 8.380 30,197 -0.30(-3.46%)
Apr 26, 2010 8.750 9.000 8.660 8.680 26,386 +0.01(+0.12%)
Apr 23, 2010 8.680 8.800 8.620 8.670 63,159 -0.07(-0.80%)
Apr 22, 2010 8.740 8.770 8.600 8.740 62,668 -0.03(-0.34%)
Apr 21, 2010 8.810 8.900 8.720 8.770 30,764 -0.01(-0.11%)
Apr 20, 2010 8.850 8.900 8.760 8.780 26,636 +0.03(+0.34%)
Apr 19, 2010 8.520 8.750 8.500 8.750 22,000 +0.07(+0.81%)
Apr 16, 2010 9.030 9.030 8.670 8.680 34,474 -0.32(-3.56%)
Apr 15, 2010 8.910 9.020 8.790 9.000 97,122 +0.05(+0.56%)
Apr 14, 2010 8.870 8.960 8.809 8.950 34,565 +0.09(+1.02%)
Apr 13, 2010 8.850 8.880 8.700 8.860 16,988 -0.02(-0.23%)
Apr 12, 2010 8.960 8.970 8.800 8.880 13,027 +0.04(+0.45%)
Apr 09, 2010 8.970 8.970 8.830 8.840 30,199 +0.02(+0.23%)
Apr 08, 2010 8.590 8.840 8.530 8.820 36,087 +0.17(+1.97%)
Apr 07, 2010 8.700 8.900 8.600 8.650 48,466 -0.09(-1.03%)
Apr 06, 2010 8.420 9.040 8.420 8.740 78,373 -0.19(-2.13%)
Apr 05, 2010 9.080 9.080 8.750 8.930 67,238 +0.03(+0.34%)
Apr 01, 2010 8.660 8.900 8.900 8.900 26,600 +0.25(+2.89%)
Mar 31, 2010 8.420 8.850 8.420 8.650 62,563 +0.15(+1.76%)
Mar 30, 2010 8.420 8.770 8.240 8.500 256,385 +0.20(+2.41%)
Mar 29, 2010 8.300 8.550 8.020 8.300 102,594 -0.01(-0.12%)
Mar 26, 2010 8.270 8.660 8.180 8.310 37,445 +0.06(+0.73%)
Mar 25, 2010 8.350 8.370 8.250 8.250 28,675 +0.01(+0.12%)
Mar 24, 2010 8.310 8.390 8.210 8.240 18,343 -0.13(-1.55%)
Mar 23, 2010 8.250 8.440 8.250 8.370 34,763 +0.16(+1.95%)
Mar 22, 2010 8.090 8.270 7.960 8.210 57,311 +0.25(+3.14%)
Mar 19, 2010 8.210 8.210 7.960 7.960 48,359 -0.21(-2.57%)
Mar 18, 2010 8.240 8.320 8.110 8.170 40,788 -0.02(-0.24%)
Mar 17, 2010 8.220 8.349 8.190 8.190 57,989 +0.05(+0.61%)
Mar 16, 2010 8.020 8.250 7.940 8.140 39,192 +0.19(+2.39%)
Mar 15, 2010 7.890 7.950 7.870 7.950 62,253 -0.18(-2.21%)
Mar 12, 2010 7.980 8.130 7.980 8.130 56,885 +0.18(+2.26%)
Mar 11, 2010 7.910 7.980 7.850 7.950 55,686 +0.06(+0.76%)
Mar 10, 2010 7.800 7.990 7.770 7.890 48,026 -0.01(-0.13%)
Mar 09, 2010 7.950 7.950 7.780 7.900 41,642 -0.04(-0.50%)
Mar 08, 2010 7.880 7.940 7.828 7.940 106,381 +0.14(+1.79%)
Mar 05, 2010 7.700 7.866 7.700 7.800 66,294 +0.11(+1.43%)
Mar 04, 2010 7.760 7.860 7.630 7.690 42,823 -0.01(-0.13%)
Mar 03, 2010 7.640 7.750 7.600 7.700 103,831 +0.09(+1.18%)
Mar 02, 2010 7.750 8.050 7.610 7.610 101,705 -0.14(-1.81%)
Mar 01, 2010 7.740 7.750 7.550 7.750 35,777 +0.16(+2.11%)
Feb 26, 2010 7.720 7.720 7.250 7.590 47,992 -0.06(-0.78%)
Feb 25, 2010 7.510 7.650 7.300 7.650 16,323 +0.05(+0.66%)
Feb 24, 2010 7.460 7.600 7.460 7.600 13,484 +0.17(+2.29%)
Feb 23, 2010 7.660 7.670 7.380 7.430 43,974 -0.24(-3.13%)
Feb 22, 2010 7.620 7.740 7.610 7.670 24,635 +0.00(+0.00%)
Feb 19, 2010 7.720 7.720 7.600 7.670 56,921 +0.00(+0.00%)
Feb 18, 2010 7.680 7.770 7.570 7.670 47,320 +0.05(+0.66%)
Feb 17, 2010 7.790 7.820 7.570 7.620 21,435 -0.06(-0.78%)
Feb 16, 2010 7.560 7.700 7.510 7.680 32,623 +0.18(+2.40%)
Feb 12, 2010 7.470 7.500 7.500 7.500 29,100 +0.06(+0.81%)
Feb 11, 2010 7.210 7.720 7.210 7.440 85,161 +0.20(+2.76%)
Feb 10, 2010 7.060 7.250 7.060 7.240 26,440 +0.06(+0.84%)
Feb 09, 2010 7.230 7.230 6.910 7.180 70,838 +0.11(+1.56%)
Feb 08, 2010 7.155 7.200 7.000 7.070 55,385 -0.08(-1.12%)
Feb 05, 2010 7.160 7.250 6.860 7.150 116,956 -0.04(-0.56%)
Feb 04, 2010 7.360 7.360 7.160 7.190 99,355 -0.22(-2.97%)
Feb 03, 2010 7.500 7.500 7.310 7.410 125,377 -0.03(-0.40%)
Feb 02, 2010 7.280 7.510 7.080 7.440 88,664 +0.14(+1.92%)
Feb 01, 2010 7.180 7.370 7.030 7.300 35,593 +0.22(+3.11%)
Jan 29, 2010 7.040 7.360 6.820 7.080 284,837 +0.02(+0.28%)
Jan 28, 2010 7.020 7.150 6.860 7.060 94,057 +0.04(+0.57%)
Jan 27, 2010 7.140 7.140 6.810 7.020 109,702 -0.12(-1.68%)
Jan 26, 2010 7.210 7.340 7.063 7.140 162,423 -0.07(-0.97%)
Jan 25, 2010 7.550 7.550 7.210 7.210 58,670 -0.31(-4.12%)
Jan 22, 2010 7.380 7.520 7.310 7.520 59,844 -0.03(-0.40%)
Jan 21, 2010 7.840 7.870 7.382 7.550 76,638 -0.29(-3.70%)
Jan 20, 2010 7.900 8.160 7.670 7.840 66,274 -0.31(-3.80%)
Jan 19, 2010 8.160 8.180 7.950 8.150 121,085 -0.01(-0.12%)
Jan 15, 2010 8.210 8.160 8.160 8.160 86,700 -0.05(-0.61%)
Jan 14, 2010 8.040 8.240 7.890 8.210 83,323 +0.24(+3.01%)
Jan 13, 2010 8.020 8.050 7.790 7.970 100,935 -0.05(-0.62%)
Jan 12, 2010 8.470 8.470 7.900 8.020 75,677 -0.32(-3.84%)
Jan 11, 2010 8.370 8.720 8.270 8.340 66,219 -0.08(-0.95%)
Jan 08, 2010 8.410 8.650 8.350 8.420 76,194 +0.15(+1.81%)
Jan 07, 2010 8.530 8.590 8.150 8.270 63,742 -0.27(-3.16%)
Jan 06, 2010 8.950 8.950 8.540 8.540 99,755 -0.36(-4.04%)
Jan 05, 2010 8.710 8.900 8.690 8.900 29,218 +0.24(+2.77%)
Jan 04, 2010 8.490 8.700 8.450 8.660 34,795 +0.26(+3.10%)
Dec 31, 2009 8.690 8.400 8.400 8.400 75,700 -0.29(-3.34%)
Dec 30, 2009 8.780 8.780 8.510 8.690 104,193 -0.09(-1.03%)
Dec 29, 2009 8.530 8.830 8.530 8.780 61,868 +0.09(+1.04%)
Dec 28, 2009 8.930 8.930 8.600 8.690 12,206 -0.09(-1.03%)
Dec 24, 2009 8.680 8.850 8.680 8.780 6,211 +0.17(+1.97%)
Dec 23, 2009 8.450 8.760 8.360 8.610 23,767 +0.19(+2.26%)
Dec 22, 2009 8.450 8.660 8.320 8.420 47,438 -0.08(-0.94%)
Dec 21, 2009 8.430 8.510 8.290 8.500 26,387 +0.04(+0.47%)
Dec 18, 2009 8.280 8.460 8.222 8.460 29,784 +0.13(+1.56%)
Dec 17, 2009 8.950 8.950 8.250 8.330 63,983 -0.62(-6.93%)
Dec 16, 2009 9.240 9.240 8.560 8.950 61,681 +0.04(+0.45%)
Dec 15, 2009 8.680 8.920 8.650 8.910 25,792 +0.17(+1.95%)
Dec 14, 2009 8.840 8.890 8.740 8.740 20,513 -0.02(-0.23%)
Dec 11, 2009 8.620 8.790 8.603 8.760 29,457 +0.25(+2.94%)
Dec 10, 2009 8.550 8.700 8.440 8.510 25,394 +0.02(+0.24%)
Dec 09, 2009 8.540 8.650 8.380 8.490 21,109 +0.02(+0.24%)
Dec 08, 2009 8.670 8.670 8.460 8.470 34,271 -0.18(-2.08%)
Dec 07, 2009 8.360 8.800 8.360 8.650 91,353 -0.01(-0.12%)
Dec 04, 2009 8.040 8.750 8.020 8.660 133,030 +0.17(+2.00%)
Dec 03, 2009 8.100 8.540 8.000 8.490 91,645 +0.49(+6.13%)
Dec 02, 2009 8.200 8.340 8.000 8.000 51,461 -0.14(-1.72%)
Dec 01, 2009 7.940 8.220 7.940 8.140 66,215 +0.27(+3.43%)
Nov 30, 2009 7.740 7.870 7.460 7.870 58,071 +0.10(+1.29%)
Nov 27, 2009 7.380 7.770 7.150 7.770 10,754 +0.06(+0.78%)
Nov 25, 2009 7.520 7.840 7.480 7.710 50,442 +0.17(+2.25%)
Nov 24, 2009 7.620 7.860 7.450 7.540 39,189 -0.10(-1.31%)
Nov 23, 2009 7.690 7.690 7.420 7.640 34,449 +0.25(+3.38%)
Nov 20, 2009 7.440 7.450 7.250 7.390 26,048 -0.12(-1.60%)
Nov 19, 2009 7.600 7.680 7.460 7.510 25,194 -0.17(-2.21%)
Nov 18, 2009 7.680 7.780 7.580 7.680 18,531 +0.01(+0.13%)
Nov 17, 2009 8.050 8.050 7.670 7.670 26,883 -0.26(-3.28%)
Nov 16, 2009 7.760 7.940 7.600 7.930 12,279 +0.39(+5.17%)
Nov 13, 2009 7.490 7.630 7.422 7.540 13,876 +0.21(+2.86%)
Nov 12, 2009 7.790 7.790 7.290 7.330 62,845 -0.37(-4.81%)
Nov 11, 2009 7.720 7.870 7.650 7.700 28,360 -0.02(-0.26%)
Nov 10, 2009 7.750 7.810 7.440 7.720 83,943 -0.01(-0.13%)
Nov 09, 2009 7.530 7.900 7.530 7.730 102,915 +0.17(+2.25%)
Nov 06, 2009 7.200 7.580 7.200 7.560 32,243 +0.19(+2.58%)
Nov 05, 2009 7.400 7.590 7.340 7.370 32,101 +0.02(+0.27%)
Nov 04, 2009 7.590 7.590 7.220 7.350 44,722 +0.00(+0.00%)
Nov 03, 2009 7.360 7.400 7.180 7.350 67,698 -0.06(-0.81%)
Nov 02, 2009 7.100 7.850 7.100 7.410 71,848 +0.11(+1.51%)
Oct 30, 2009 7.410 7.490 7.140 7.300 70,752 -0.18(-2.41%)
Oct 29, 2009 7.250 7.550 7.120 7.480 84,671 +0.29(+4.03%)
Oct 28, 2009 7.560 7.560 7.050 7.190 90,702 -0.39(-5.15%)
Oct 27, 2009 8.060 8.060 7.520 7.580 71,481 -0.44(-5.49%)
Oct 26, 2009 8.390 8.440 7.890 8.020 54,545 -0.32(-3.84%)
Oct 23, 2009 8.310 8.350 8.250 8.340 53,109 -0.12(-1.42%)
Oct 22, 2009 8.370 8.500 8.260 8.460 41,593 +0.15(+1.81%)
Oct 21, 2009 8.190 8.390 8.190 8.310 79,182 +0.10(+1.22%)
Oct 20, 2009 8.260 8.300 8.150 8.210 36,002 -0.09(-1.08%)
Oct 19, 2009 8.270 8.380 8.270 8.300 67,797 +0.06(+0.73%)
Oct 16, 2009 8.400 8.490 8.190 8.240 44,008 -0.20(-2.37%)
Oct 15, 2009 8.490 8.560 8.300 8.440 88,072 -0.11(-1.29%)
Oct 14, 2009 8.470 8.600 8.460 8.550 60,731 +0.12(+1.42%)
Oct 13, 2009 8.250 8.440 8.180 8.430 83,934 +0.22(+2.68%)
Oct 12, 2009 8.230 8.300 8.010 8.210 227,226 +0.02(+0.24%)
Oct 09, 2009 8.150 8.250 8.100 8.190 13,998 +0.04(+0.49%)
Oct 08, 2009 8.200 8.300 8.100 8.150 50,192 -0.05(-0.61%)
Oct 07, 2009 8.040 8.200 7.920 8.200 30,599 +0.15(+1.86%)
Oct 06, 2009 7.950 8.120 7.850 8.050 53,282 +0.10(+1.26%)
Oct 05, 2009 7.560 7.950 7.470 7.950 54,209 +0.35(+4.61%)
Oct 02, 2009 7.440 7.600 7.200 7.600 53,168 +0.11(+1.47%)
Oct 01, 2009 8.150 8.150 7.410 7.490 91,506 -0.66(-8.10%)
Sep 30, 2009 7.780 8.150 7.720 8.150 103,814 +0.32(+4.09%)
Sep 29, 2009 7.770 7.850 7.560 7.830 251,988 +0.03(+0.38%)
Sep 28, 2009 7.850 7.900 7.650 7.800 90,515 +0.06(+0.78%)
Sep 25, 2009 7.500 7.800 7.500 7.740 84,435 +0.03(+0.39%)
Sep 24, 2009 8.140 8.250 7.551 7.710 129,089 -0.38(-4.70%)
Sep 23, 2009 8.230 8.340 8.050 8.090 46,839 -0.15(-1.82%)
Sep 22, 2009 8.070 8.320 8.050 8.240 32,595 +0.19(+2.36%)
Sep 21, 2009 8.520 8.520 8.010 8.050 66,598 -0.30(-3.59%)
Sep 18, 2009 8.550 8.550 8.200 8.350 35,949 +0.01(+0.12%)
Sep 17, 2009 8.620 8.750 8.300 8.340 59,036 -0.30(-3.44%)
Sep 16, 2009 8.230 8.690 8.230 8.637 52,387 +0.17(+1.98%)
Sep 15, 2009 8.420 8.500 8.320 8.470 46,911 +0.09(+1.07%)
Sep 14, 2009 8.390 8.420 8.250 8.380 16,685 -0.03(-0.36%)
Sep 11, 2009 8.470 8.520 8.340 8.410 33,465 -0.12(-1.41%)
Sep 10, 2009 8.330 8.530 8.250 8.530 23,646 +0.19(+2.28%)
Sep 09, 2009 8.360 8.400 8.190 8.340 26,312 +0.03(+0.36%)
Sep 08, 2009 7.990 8.320 7.990 8.310 54,943 +0.32(+4.01%)
Sep 04, 2009 7.760 7.990 7.750 7.990 47,945 +0.21(+2.70%)
Sep 03, 2009 7.680 7.800 7.680 7.780 14,546 +0.08(+1.04%)
Sep 02, 2009 7.540 7.750 7.540 7.700 24,313 -0.04(-0.52%)
Sep 01, 2009 7.910 8.140 7.690 7.740 102,623 -0.40(-4.91%)
Aug 31, 2009 8.110 8.210 7.930 8.140 85,647 +0.06(+0.74%)
Aug 28, 2009 8.110 8.180 8.020 8.080 22,919 +0.02(+0.25%)
Aug 27, 2009 8.080 8.190 8.020 8.060 72,750 -0.05(-0.62%)
Aug 26, 2009 7.970 8.130 7.770 8.110 83,251 +0.09(+1.12%)
Aug 25, 2009 8.410 8.500 7.890 8.020 90,311 -0.35(-4.18%)
Aug 24, 2009 8.900 8.900 8.330 8.370 118,325 -0.23(-2.67%)
Aug 21, 2009 8.300 8.600 8.292 8.600 144,372 +0.38(+4.62%)
Aug 20, 2009 7.660 8.240 7.590 8.220 61,647 +0.55(+7.17%)
Aug 19, 2009 7.250 7.670 7.250 7.670 98,717 +0.40(+5.50%)
Aug 18, 2009 7.300 7.430 7.180 7.270 42,647 -0.03(-0.41%)
Aug 17, 2009 7.580 7.580 7.200 7.300 44,412 -0.38(-4.95%)
Aug 14, 2009 7.780 7.820 7.620 7.680 25,116 -0.03(-0.39%)
Aug 13, 2009 7.920 7.920 7.670 7.710 49,405 +0.01(+0.13%)
Aug 12, 2009 7.640 7.750 7.550 7.700 30,681 +0.14(+1.85%)
Aug 11, 2009 7.780 7.780 7.540 7.560 42,880 -0.19(-2.45%)
Aug 10, 2009 7.990 7.990 7.680 7.750 44,045 -0.09(-1.15%)
Aug 07, 2009 7.590 7.950 7.580 7.840 56,588 +0.29(+3.84%)
Aug 06, 2009 7.530 7.680 7.480 7.550 53,734 +0.05(+0.67%)
Aug 05, 2009 7.620 7.620 7.170 7.500 72,979 +0.06(+0.81%)
Aug 04, 2009 7.380 7.710 7.370 7.440 90,050 -0.04(-0.53%)
Aug 03, 2009 7.000 7.490 7.000 7.480 91,842 +0.49(+7.01%)
Jul 31, 2009 7.030 7.140 6.870 6.990 23,746 +0.09(+1.30%)
Jul 30, 2009 6.790 7.000 6.770 6.900 10,847 +0.10(+1.47%)
Jul 29, 2009 7.030 7.030 6.780 6.800 29,061 -0.09(-1.31%)
Jul 28, 2009 6.960 7.000 6.810 6.890 27,877 -0.06(-0.86%)
Jul 27, 2009 6.790 7.057 6.790 6.950 36,361 +0.11(+1.61%)
Jul 24, 2009 6.990 7.090 6.750 6.840 768 -0.15(-2.15%)
Jul 23, 2009 7.200 7.560 6.960 6.990 130,235 -0.16(-2.24%)
Jul 22, 2009 7.080 7.410 6.900 7.150 79,579 +0.06(+0.85%)
Jul 21, 2009 7.240 7.340 6.920 7.090 97,483 +0.00(+0.00%)
Jul 20, 2009 6.670 7.130 6.650 7.090 49,524 +0.45(+6.78%)
Jul 17, 2009 6.610 6.850 6.560 6.640 72,851 +0.08(+1.22%)
Jul 16, 2009 6.520 6.620 6.470 6.560 42,973 +0.04(+0.61%)
Jul 15, 2009 6.060 6.640 6.060 6.520 281,505 +0.49(+8.13%)
Jul 14, 2009 5.950 6.030 5.900 6.030 25,830 +0.13(+2.20%)
Jul 13, 2009 5.770 5.960 5.690 5.900 49,245 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.750 5.890 18,714 -0.04(-0.67%)
Jul 09, 2009 5.930 6.100 5.750 5.930 76,098 +0.04(+0.68%)
Jul 08, 2009 6.060 6.060 5.770 5.890 56,830 -0.22(-3.60%)
Jul 07, 2009 6.280 6.360 5.890 6.110 62,838 -0.12(-1.93%)
Jul 06, 2009 6.160 6.340 5.920 6.230 84,479 -0.15(-2.35%)
Jul 02, 2009 6.340 6.760 6.340 6.380 31,508 -0.20(-3.04%)
Jul 01, 2009 7.050 7.050 6.490 6.580 78,949 -0.47(-6.67%)
Jun 30, 2009 6.420 7.050 6.300 7.050 32,446 +0.85(+13.71%)
Jun 29, 2009 6.740 6.780 6.200 6.200 46,402 -0.50(-7.46%)
Jun 26, 2009 6.610 6.720 6.520 6.700 72,252 +0.20(+3.08%)
Jun 25, 2009 6.390 6.500 6.390 6.500 22,376 +0.18(+2.85%)
Jun 24, 2009 6.250 6.480 6.210 6.320 34,491 +0.12(+1.94%)
Jun 23, 2009 6.210 6.390 6.180 6.200 33,883 -0.10(-1.59%)
Jun 22, 2009 6.790 6.790 6.250 6.300 95,451 -0.30(-4.55%)
Jun 19, 2009 6.610 6.877 6.540 6.600 47,548 -0.10(-1.49%)
Jun 18, 2009 6.350 6.820 6.350 6.700 116,774 +0.25(+3.88%)
Jun 17, 2009 6.600 6.600 6.320 6.450 61,089 -0.20(-3.01%)
Jun 16, 2009 6.710 7.010 6.420 6.650 113,147 -0.22(-3.20%)
Jun 15, 2009 7.000 7.140 6.660 6.870 125,122 -0.21(-2.97%)
Jun 12, 2009 6.990 7.106 6.750 7.080 101,128 +0.26(+3.81%)
Jun 11, 2009 6.470 6.850 6.350 6.820 88,553 +0.52(+8.25%)
Jun 10, 2009 6.530 6.570 5.010 6.300 327,998 -0.05(-0.79%)
Jun 09, 2009 6.300 6.570 6.260 6.350 40,022 +0.04(+0.63%)
Jun 08, 2009 6.630 6.630 6.250 6.310 22,873 -0.16(-2.47%)
Jun 05, 2009 6.410 6.620 6.360 6.470 44,324 +0.07(+1.09%)
Jun 04, 2009 6.360 6.500 6.320 6.400 104,632 -0.34(-5.04%)
Jun 03, 2009 7.120 7.120 6.320 6.740 134,577 -0.76(-10.13%)
Jun 02, 2009 6.500 7.500 6.450 7.500 127,505 +1.01(+15.56%)
Jun 01, 2009 6.580 6.700 6.390 6.490 301,845 +0.14(+2.20%)
May 29, 2009 6.450 6.500 6.320 6.350 37,013 +0.01(+0.16%)
May 28, 2009 6.400 6.580 6.260 6.340 58,412 -0.06(-0.94%)
May 27, 2009 6.250 6.500 6.240 6.400 74,704 -0.05(-0.78%)
May 26, 2009 5.910 6.560 5.900 6.450 138,142 +0.65(+11.21%)
May 22, 2009 5.910 5.940 5.800 5.800 61,017 -0.03(-0.51%)
May 21, 2009 6.030 6.060 5.810 5.830 55,825 -0.24(-3.96%)
May 20, 2009 6.160 6.560 6.040 6.070 270,615 -0.11(-1.78%)
May 19, 2009 5.970 6.300 5.970 6.180 161,023 +0.25(+4.22%)
May 18, 2009 5.710 6.020 5.710 5.930 120,943 +0.18(+3.13%)
May 15, 2009 5.970 5.970 5.670 5.750 24,202 +0.00(+0.00%)
May 14, 2009 5.460 5.800 5.460 5.750 124,879 +0.11(+1.95%)
May 13, 2009 5.760 5.840 5.480 5.640 80,974 -0.14(-2.42%)
May 12, 2009 5.800 5.870 5.630 5.780 146,909 +0.07(+1.23%)
May 11, 2009 6.170 6.170 5.650 5.710 144,061 -0.26(-4.36%)
May 08, 2009 5.710 6.110 5.710 5.970 118,031 +0.40(+7.18%)
May 07, 2009 5.850 5.979 5.570 5.570 99,494 -0.22(-3.80%)
May 06, 2009 5.570 5.970 5.480 5.790 193,025 +0.24(+4.32%)
May 05, 2009 5.400 5.640 5.230 5.550 140,344 +0.15(+2.78%)
May 04, 2009 5.480 5.500 4.920 5.400 245,962 +0.05(+0.93%)
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.