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 29, 2016 9.950 9.973 9.860 9.960 2,982 +0.21(+2.15%)
Apr 28, 2016 9.590 10.00 9.590 9.750 40,177 +0.25(+2.63%)
Apr 27, 2016 9.190 9.500 9.190 9.500 4,344 +0.37(+4.05%)
Apr 26, 2016 8.980 9.130 8.980 9.130 11,397 +0.29(+3.29%)
Apr 25, 2016 9.040 9.040 8.790 8.840 6,814 -0.21(-2.32%)
Apr 22, 2016 9.010 9.180 8.990 9.050 3,382 +0.16(+1.80%)
Apr 21, 2016 9.040 9.080 8.840 8.890 3,707 -0.18(-1.98%)
Apr 20, 2016 9.000 9.080 8.970 9.070 9,697 +0.10(+1.11%)
Apr 19, 2016 8.840 9.020 8.840 8.970 11,545 +0.29(+3.34%)
Apr 18, 2016 8.400 8.680 8.400 8.680 10,656 +0.33(+3.96%)
Apr 15, 2016 8.410 8.410 8.290 8.349 3,226 -0.17(-2.01%)
Apr 14, 2016 8.420 8.520 8.360 8.520 3,949 +0.17(+2.04%)
Apr 13, 2016 8.150 8.400 8.150 8.350 3,691 +0.23(+2.83%)
Apr 12, 2016 7.540 8.130 7.540 8.120 3,228 +0.31(+3.97%)
Apr 11, 2016 8.000 8.028 7.810 7.810 826 -0.12(-1.51%)
Apr 08, 2016 7.940 7.970 7.880 7.930 2,935 +0.12(+1.51%)
Apr 07, 2016 7.840 7.840 7.760 7.812 4,509 -0.08(-0.99%)
Apr 06, 2016 7.890 7.930 7.890 7.890 307 +0.03(+0.38%)
Apr 05, 2016 7.950 7.950 7.820 7.860 1,898 -0.15(-1.87%)
Apr 04, 2016 8.070 8.070 7.979 8.010 4,314 -0.12(-1.44%)
Apr 01, 2016 8.080 8.130 8.080 8.127 755 -0.02(-0.28%)
Mar 31, 2016 8.160 8.230 8.140 8.150 1,153 +0.00(+0.00%)
Mar 30, 2016 8.000 8.170 8.000 8.150 10,107 +0.18(+2.26%)
Mar 29, 2016 7.810 8.000 7.810 7.970 7,508 -0.03(-0.38%)
Mar 28, 2016 7.810 8.000 7.790 8.000 3,524 +0.21(+2.76%)
Mar 24, 2016 7.780 7.785 7.785 7.785 500 +0.07(+0.84%)
Mar 23, 2016 7.790 7.800 7.710 7.720 951 -0.18(-2.25%)
Mar 22, 2016 7.780 7.920 7.780 7.898 9,956 +0.16(+2.04%)
Mar 21, 2016 7.860 7.860 7.740 7.740 2,641 -0.01(-0.13%)
Mar 18, 2016 7.890 7.930 7.750 7.750 4,001 +0.02(+0.26%)
Mar 17, 2016 7.540 7.776 7.540 7.730 13,748 +0.25(+3.34%)
Mar 16, 2016 7.360 7.480 7.298 7.480 3,083 +0.14(+1.91%)
Mar 15, 2016 7.410 7.430 7.260 7.340 1,328 +0.01(+0.14%)
Mar 14, 2016 7.330 7.540 7.250 7.330 9,712 +0.02(+0.27%)
Mar 11, 2016 7.000 7.330 6.880 7.310 8,432 +0.09(+1.25%)
Mar 10, 2016 7.253 7.320 7.170 7.220 10,342 +0.03(+0.42%)
Mar 09, 2016 7.250 7.357 7.130 7.190 8,736 -0.02(-0.28%)
Mar 08, 2016 7.310 7.310 7.170 7.210 6,401 -0.14(-1.90%)
Mar 07, 2016 7.360 7.460 7.335 7.350 4,092 +0.06(+0.82%)
Mar 04, 2016 7.190 7.230 7.190 7.290 5,993 +0.22(+3.11%)
Mar 03, 2016 7.090 7.200 7.020 7.070 15,484 +0.02(+0.28%)
Mar 02, 2016 6.990 7.130 6.990 7.050 6,471 +0.03(+0.43%)
Mar 01, 2016 7.080 7.080 6.993 7.020 5,219 +0.09(+1.30%)
Feb 29, 2016 6.910 6.940 6.910 6.930 1,113 +0.03(+0.46%)
Feb 26, 2016 7.000 7.000 6.720 6.898 6,837 -0.10(-1.45%)
Feb 25, 2016 6.940 7.000 6.940 7.000 1,081 +0.02(+0.29%)
Feb 24, 2016 6.910 6.980 6.820 6.980 3,092 +0.03(+0.43%)
Feb 23, 2016 7.020 7.020 6.900 6.950 6,331 -0.10(-1.49%)
Feb 22, 2016 7.030 7.055 7.030 7.055 461 +0.11(+1.62%)
Feb 19, 2016 6.960 6.960 6.905 6.942 2,168 -0.01(-0.12%)
Feb 18, 2016 6.910 6.960 6.910 6.950 1,768 +0.19(+2.81%)
Feb 17, 2016 6.780 7.000 6.760 6.760 13,195 +0.11(+1.65%)
Feb 16, 2016 6.540 6.810 6.540 6.650 22,137 +0.16(+2.47%)
Feb 12, 2016 6.180 6.490 6.490 6.490 4,400 +0.35(+5.70%)
Feb 11, 2016 6.010 6.150 6.010 6.140 4,892 -0.07(-1.13%)
Feb 10, 2016 6.180 6.250 6.150 6.210 1,799 -0.05(-0.80%)
Feb 09, 2016 6.080 6.260 6.053 6.260 11,434 +0.03(+0.48%)
Feb 08, 2016 6.230 6.230 6.110 6.230 12,371 -0.08(-1.27%)
Feb 05, 2016 6.300 6.420 6.280 6.310 5,510 -0.06(-0.94%)
Feb 04, 2016 6.250 6.500 6.250 6.370 7,312 +0.15(+2.41%)
Feb 03, 2016 6.170 6.247 6.120 6.220 1,855 +0.18(+2.98%)
Feb 02, 2016 6.220 6.220 5.970 6.040 3,811 -0.29(-4.58%)
Feb 01, 2016 6.270 6.340 6.230 6.330 1,314 +0.10(+1.61%)
Jan 29, 2016 6.120 6.300 6.120 6.230 1,885 +0.16(+2.64%)
Jan 28, 2016 6.000 6.070 5.950 6.070 3,522 +0.04(+0.66%)
Jan 27, 2016 6.160 6.200 5.970 6.030 6,550 -0.22(-3.52%)
Jan 26, 2016 6.350 6.350 6.160 6.250 3,127 +0.02(+0.32%)
Jan 25, 2016 6.220 6.380 6.150 6.230 4,055 -0.17(-2.63%)
Jan 22, 2016 6.440 6.480 6.390 6.398 3,927 +0.16(+2.53%)
Jan 21, 2016 6.230 6.290 6.140 6.240 4,268 -0.04(-0.64%)
Jan 20, 2016 6.180 6.380 6.130 6.280 5,885 -0.15(-2.33%)
Jan 19, 2016 6.250 6.460 6.250 6.430 8,484 +0.22(+3.54%)
Jan 15, 2016 6.070 6.210 6.210 6.210 6,000 -0.08(-1.27%)
Jan 14, 2016 6.070 6.330 6.070 6.290 3,110 +0.16(+2.61%)
Jan 13, 2016 6.160 6.180 5.940 6.130 4,619 -0.06(-0.97%)
Jan 12, 2016 6.140 6.190 5.930 6.190 8,212 +0.10(+1.66%)
Jan 11, 2016 6.130 6.130 6.030 6.089 3,456 -0.08(-1.26%)
Jan 08, 2016 6.250 6.250 5.990 6.167 3,713 +0.06(+0.93%)
Jan 07, 2016 6.250 6.350 6.110 6.110 4,401 -0.24(-3.78%)
Jan 06, 2016 6.410 6.530 6.350 6.350 4,922 -0.14(-2.16%)
Jan 05, 2016 6.540 6.590 6.380 6.490 2,307 -0.04(-0.61%)
Jan 04, 2016 6.570 6.570 6.360 6.530 7,118 -0.15(-2.27%)
Dec 31, 2015 6.630 6.682 6.682 6.682 1,900 +0.15(+2.33%)
Dec 30, 2015 6.500 6.600 6.480 6.530 5,973 -0.04(-0.61%)
Dec 29, 2015 6.730 6.730 6.550 6.570 4,215 -0.03(-0.45%)
Dec 28, 2015 6.540 6.630 6.540 6.600 1,168 +0.04(+0.61%)
Dec 24, 2015 6.510 6.560 6.560 6.560 800 +0.08(+1.23%)
Dec 23, 2015 6.640 6.680 6.480 6.480 5,979 +0.10(+1.57%)
Dec 22, 2015 6.294 6.410 6.294 6.380 2,438 -0.01(-0.16%)
Dec 21, 2015 6.490 6.510 6.340 6.390 5,853 +0.02(+0.31%)
Dec 18, 2015 6.490 6.500 6.200 6.370 12,236 -0.03(-0.47%)
Dec 17, 2015 6.520 6.540 6.400 6.400 5,161 -0.12(-1.84%)
Dec 16, 2015 6.500 6.530 6.482 6.520 1,534 +0.02(+0.31%)
Dec 15, 2015 6.300 6.500 6.300 6.500 5,447 +0.35(+5.69%)
Dec 14, 2015 6.420 6.600 6.150 6.150 19,277 -0.30(-4.65%)
Dec 11, 2015 6.500 6.560 6.440 6.450 8,272 -0.16(-2.46%)
Dec 10, 2015 6.720 6.830 6.612 6.612 1,942 -0.04(-0.57%)
Dec 09, 2015 6.650 6.720 6.560 6.650 4,816 +0.00(+0.00%)
Dec 08, 2015 6.710 6.730 6.650 6.650 2,263 -0.17(-2.49%)
Dec 07, 2015 7.070 7.070 6.720 6.820 9,579 -0.18(-2.57%)
Dec 04, 2015 7.050 7.170 6.930 7.000 10,256 +0.06(+0.88%)
Dec 03, 2015 6.870 6.950 6.710 6.939 10,033 -0.13(-1.85%)
Dec 02, 2015 7.130 7.200 6.990 7.070 9,408 -0.25(-3.42%)
Dec 01, 2015 7.190 7.320 7.060 7.320 4,009 +0.21(+3.01%)
Nov 30, 2015 7.000 7.110 6.930 7.106 5,864 +0.08(+1.08%)
Nov 27, 2015 7.110 7.110 7.030 7.030 494 -0.03(-0.42%)
Nov 25, 2015 6.940 7.060 7.060 7.060 1,200 +0.20(+2.92%)
Nov 24, 2015 6.880 6.910 6.810 6.860 21,967 +0.05(+0.73%)
Nov 23, 2015 6.890 6.920 6.810 6.810 10,120 -0.14(-2.01%)
Nov 20, 2015 7.060 7.060 6.910 6.950 17,117 +0.01(+0.21%)
Nov 19, 2015 6.970 6.970 6.920 6.935 2,242 +0.13(+1.84%)
Nov 18, 2015 6.960 6.980 6.790 6.810 4,423 -0.01(-0.15%)
Nov 17, 2015 7.020 7.120 6.780 6.820 4,383 -0.06(-0.87%)
Nov 16, 2015 6.970 7.030 6.880 6.880 611 +0.03(+0.44%)
Nov 13, 2015 7.100 7.110 6.850 6.850 5,220 -0.30(-4.20%)
Nov 12, 2015 7.230 7.230 7.080 7.150 2,819 -0.05(-0.69%)
Nov 11, 2015 7.280 7.320 7.180 7.200 5,761 -0.04(-0.55%)
Nov 10, 2015 7.340 7.360 7.080 7.240 18,920 -0.04(-0.55%)
Nov 09, 2015 7.530 7.560 7.280 7.280 2,445 -0.28(-3.70%)
Nov 06, 2015 7.690 7.690 7.450 7.560 2,837 -0.05(-0.66%)
Nov 05, 2015 7.612 7.650 7.540 7.610 1,647 +0.03(+0.40%)
Nov 04, 2015 7.770 7.770 7.580 7.580 1,696 -0.29(-3.68%)
Nov 03, 2015 7.970 7.970 7.860 7.870 3,180 -0.44(-5.26%)
Nov 02, 2015 8.307 8.307 8.307 8.307 101 +0.11(+1.30%)
Oct 30, 2015 8.100 8.300 7.870 8.200 10,000 +0.20(+2.50%)
Oct 29, 2015 8.000 8.000 8.000 8.000 204 -0.12(-1.48%)
Oct 28, 2015 8.330 8.390 8.120 8.120 1,598 -0.26(-3.10%)
Oct 27, 2015 8.340 8.430 8.230 8.380 6,993 +0.03(+0.38%)
Oct 26, 2015 8.380 8.390 8.348 8.348 4,635 -0.02(-0.19%)
Oct 23, 2015 8.400 8.420 8.350 8.364 3,378 -0.17(-1.94%)
Oct 22, 2015 8.390 8.590 8.390 8.530 643 +0.08(+0.95%)
Oct 21, 2015 8.330 8.450 8.330 8.450 579 +0.00(+0.00%)
Oct 20, 2015 8.890 8.890 8.380 8.450 4,337 -0.16(-1.86%)
Oct 19, 2015 8.620 8.630 8.530 8.610 846 -0.04(-0.46%)
Oct 16, 2015 8.560 8.650 8.530 8.650 1,896 +0.05(+0.58%)
Oct 15, 2015 8.540 8.650 8.540 8.600 3,224 +0.09(+1.06%)
Oct 14, 2015 8.460 8.517 8.350 8.510 1,050 +0.16(+1.92%)
Oct 13, 2015 8.540 8.580 8.350 8.350 552 -0.13(-1.53%)
Oct 12, 2015 8.510 8.730 8.480 8.480 5,689 -0.18(-2.12%)
Oct 09, 2015 8.400 8.664 8.340 8.664 3,107 +0.35(+4.26%)
Oct 08, 2015 7.940 8.350 7.940 8.310 2,425 +0.46(+5.86%)
Oct 07, 2015 8.020 8.040 7.850 7.850 3,432 +0.00(+0.00%)
Oct 06, 2015 7.812 7.940 7.810 7.850 3,317 +0.05(+0.64%)
Oct 05, 2015 7.840 7.840 7.800 7.800 820 +0.01(+0.13%)
Oct 02, 2015 7.530 7.830 7.440 7.790 4,917 +0.45(+6.13%)
Oct 01, 2015 7.470 7.470 7.340 7.340 1,084 -0.04(-0.49%)
Sep 30, 2015 7.430 7.450 7.375 7.376 2,323 -0.04(-0.59%)
Sep 29, 2015 7.360 7.420 7.360 7.420 1,542 +0.08(+1.09%)
Sep 28, 2015 7.520 7.520 7.340 7.340 3,265 -0.35(-4.55%)
Sep 25, 2015 7.350 7.690 7.350 7.690 2,405 +0.31(+4.20%)
Sep 24, 2015 7.260 7.400 7.260 7.380 855 +0.01(+0.10%)
Sep 23, 2015 7.601 7.601 7.340 7.373 7,296 -0.24(-3.12%)
Sep 22, 2015 7.712 7.720 7.610 7.610 3,427 -0.15(-1.93%)
Sep 21, 2015 7.856 7.856 7.690 7.760 1,994 -0.18(-2.27%)
Sep 18, 2015 7.950 8.030 7.920 7.940 6,933 +0.07(+0.89%)
Sep 17, 2015 7.910 8.020 7.870 7.870 1,759 -0.13(-1.62%)
Sep 16, 2015 7.880 8.030 7.860 8.000 4,869 +0.19(+2.42%)
Sep 15, 2015 7.960 7.960 7.760 7.811 2,243 -0.16(-2.03%)
Sep 14, 2015 8.020 8.020 7.926 7.973 771 -0.03(-0.34%)
Sep 11, 2015 7.940 8.020 7.823 8.000 3,085 +0.17(+2.17%)
Sep 10, 2015 7.890 8.050 7.830 7.830 5,430 +0.18(+2.35%)
Sep 09, 2015 7.590 7.690 7.590 7.650 3,288 +0.09(+1.19%)
Sep 08, 2015 7.550 7.710 7.530 7.560 2,927 +0.06(+0.80%)
Sep 04, 2015 7.590 7.500 7.500 7.500 5,300 -0.05(-0.66%)
Sep 03, 2015 7.630 7.740 7.550 7.550 3,587 -0.18(-2.33%)
Sep 02, 2015 8.010 8.010 7.650 7.730 5,196 -0.03(-0.39%)
Sep 01, 2015 7.980 7.980 7.650 7.760 8,411 -0.47(-5.71%)
Aug 31, 2015 8.230 8.300 8.030 8.230 13,815 +0.03(+0.37%)
Aug 28, 2015 8.190 8.330 8.190 8.200 3,493 +0.02(+0.24%)
Aug 27, 2015 8.100 8.250 8.070 8.180 9,309 +0.18(+2.25%)
Aug 26, 2015 7.990 8.000 7.680 8.000 20,701 +0.31(+4.03%)
Aug 25, 2015 8.120 8.170 7.670 7.690 8,389 -0.16(-2.04%)
Aug 24, 2015 7.690 7.990 7.690 7.850 28,762 -0.25(-3.09%)
Aug 21, 2015 8.290 8.320 8.040 8.100 17,082 -0.27(-3.23%)
Aug 20, 2015 8.280 8.432 8.260 8.370 2,803 +0.06(+0.72%)
Aug 19, 2015 8.590 8.590 8.250 8.310 2,625 -0.27(-3.15%)
Aug 18, 2015 8.660 8.750 8.570 8.580 2,563 -0.07(-0.81%)
Aug 17, 2015 8.820 8.820 8.650 8.650 1,916 -0.20(-2.26%)
Aug 14, 2015 8.860 8.860 8.740 8.850 15,043 +0.00(+0.00%)
Aug 13, 2015 8.890 9.050 8.600 8.850 6,065 -0.01(-0.11%)
Aug 12, 2015 8.770 8.860 8.650 8.860 2,580 +0.04(+0.45%)
Aug 11, 2015 8.840 8.840 8.700 8.820 3,341 -0.20(-2.22%)
Aug 10, 2015 8.880 9.020 8.800 9.020 11,313 +0.16(+1.81%)
Aug 07, 2015 8.760 8.900 8.760 8.860 12,701 +0.08(+0.91%)
Aug 06, 2015 8.590 8.817 8.590 8.780 40,860 +0.01(+0.11%)
Aug 05, 2015 8.740 8.810 8.697 8.770 32,259 +0.16(+1.86%)
Aug 04, 2015 8.560 8.800 8.410 8.610 7,277 +0.25(+2.99%)
Aug 03, 2015 8.440 8.580 8.060 8.360 40,541 -0.17(-1.99%)
Jul 31, 2015 8.540 8.830 8.530 8.530 4,857 +0.06(+0.71%)
Jul 30, 2015 8.400 8.480 8.350 8.470 5,438 +0.06(+0.71%)
Jul 29, 2015 8.280 8.650 8.000 8.410 11,529 +0.11(+1.33%)
Jul 28, 2015 8.320 8.550 8.220 8.300 4,726 -0.12(-1.43%)
Jul 27, 2015 8.450 8.670 8.270 8.420 26,248 -0.02(-0.24%)
Jul 24, 2015 8.490 8.670 8.310 8.440 7,018 -0.15(-1.75%)
Jul 23, 2015 8.581 8.710 8.430 8.590 4,707 -0.04(-0.46%)
Jul 22, 2015 8.770 8.770 8.630 8.630 1,019 -0.04(-0.46%)
Jul 21, 2015 8.780 8.800 8.650 8.670 2,948 +0.08(+0.93%)
Jul 20, 2015 8.700 8.830 8.590 8.590 37,426 -0.11(-1.26%)
Jul 17, 2015 8.890 8.910 8.700 8.700 1,930 -0.18(-2.03%)
Jul 16, 2015 8.900 8.950 8.870 8.880 3,666 +0.18(+2.07%)
Jul 15, 2015 8.940 9.030 8.630 8.700 4,149 -0.30(-3.33%)
Jul 14, 2015 9.080 9.140 9.000 9.000 2,558 -0.04(-0.44%)
Jul 13, 2015 9.080 9.120 9.030 9.040 4,311 -0.03(-0.33%)
Jul 10, 2015 8.760 9.110 8.720 9.070 7,979 +0.32(+3.66%)
Jul 09, 2015 8.700 8.780 8.700 8.750 16,476 +0.13(+1.51%)
Jul 08, 2015 8.630 8.720 8.566 8.620 3,965 +0.00(+0.00%)
Jul 07, 2015 8.730 8.800 8.570 8.620 8,963 -0.13(-1.49%)
Jul 06, 2015 8.710 8.800 8.650 8.750 14,801 -0.10(-1.13%)
Jul 02, 2015 8.700 8.850 8.850 8.850 7,100 +0.09(+1.03%)
Jul 01, 2015 8.760 8.770 8.760 8.760 404 +0.04(+0.46%)
Jun 30, 2015 8.790 8.850 8.720 8.720 3,655 -0.14(-1.58%)
Jun 29, 2015 8.860 8.960 8.850 8.860 10,423 -0.13(-1.45%)
Jun 26, 2015 9.000 9.020 8.980 8.990 6,512 -0.02(-0.22%)
Jun 25, 2015 9.080 9.110 8.940 9.010 4,628 +0.04(+0.45%)
Jun 24, 2015 9.110 9.170 8.970 8.970 8,130 -0.12(-1.32%)
Jun 23, 2015 9.160 9.160 8.900 9.090 2,643 -0.12(-1.30%)
Jun 22, 2015 9.290 9.380 9.180 9.210 12,850 -0.03(-0.32%)
Jun 19, 2015 9.200 9.360 9.150 9.240 9,725 -0.05(-0.54%)
Jun 18, 2015 9.240 9.360 9.230 9.290 8,238 +0.01(+0.11%)
Jun 17, 2015 9.210 9.390 9.150 9.280 5,778 -0.02(-0.22%)
Jun 16, 2015 9.400 9.410 9.300 9.300 5,234 -0.03(-0.32%)
Jun 15, 2015 9.390 9.390 9.300 9.330 3,911 -0.07(-0.74%)
Jun 12, 2015 9.570 9.570 9.380 9.400 5,544 -0.17(-1.78%)
Jun 11, 2015 9.290 9.690 9.280 9.570 84,205 +0.30(+3.24%)
Jun 10, 2015 9.110 9.360 9.090 9.270 44,073 +0.21(+2.32%)
Jun 09, 2015 8.890 9.123 8.820 9.060 15,989 +0.24(+2.72%)
Jun 08, 2015 8.750 8.900 8.750 8.820 3,047 +0.07(+0.80%)
Jun 05, 2015 8.720 8.780 8.680 8.750 3,840 +0.02(+0.23%)
Jun 04, 2015 8.877 8.880 8.680 8.730 2,288 -0.18(-2.02%)
Jun 03, 2015 8.960 9.000 8.760 8.910 5,120 -0.04(-0.45%)
Jun 02, 2015 8.510 9.140 8.510 8.950 8,924 +0.30(+3.47%)
Jun 01, 2015 8.910 8.910 8.590 8.650 7,268 -0.37(-4.10%)
May 29, 2015 8.860 9.020 8.700 9.020 3,082 +0.18(+2.04%)
May 28, 2015 8.700 8.870 8.700 8.840 2,340 -0.06(-0.67%)
May 27, 2015 8.880 8.960 8.771 8.900 7,722 +0.10(+1.14%)
May 26, 2015 8.890 8.900 8.800 8.800 10,840 -0.10(-1.12%)
May 22, 2015 8.700 8.900 8.900 8.900 1,900 +0.04(+0.45%)
May 21, 2015 8.860 8.940 8.835 8.860 2,042 -0.01(-0.11%)
May 20, 2015 8.791 8.890 8.791 8.870 4,979 -0.02(-0.22%)
May 19, 2015 8.860 8.980 8.860 8.890 42,560 -0.10(-1.11%)
May 18, 2015 9.050 9.050 8.941 8.990 1,801 -0.01(-0.11%)
May 15, 2015 8.870 9.070 8.870 9.000 7,353 +0.07(+0.78%)
May 14, 2015 8.890 8.970 8.880 8.930 7,445 +0.15(+1.71%)
May 13, 2015 8.690 8.800 8.680 8.780 6,625 +0.08(+0.92%)
May 12, 2015 8.630 8.700 8.560 8.700 40,642 +0.00(+0.00%)
May 11, 2015 8.660 8.754 8.510 8.700 24,090 -0.30(-3.33%)
May 08, 2015 8.570 9.000 8.500 9.000 4,268 +0.46(+5.39%)
May 07, 2015 8.680 8.680 8.460 8.540 13,664 -0.21(-2.40%)
May 06, 2015 8.560 8.750 8.370 8.750 17,776 +0.00(+0.00%)
May 05, 2015 8.020 8.750 8.020 8.750 11,083 +0.75(+9.38%)
May 04, 2015 7.890 8.080 7.890 8.000 11,983 +0.22(+2.83%)
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.