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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 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%)
Jan 03, 2006 4.000 4.050 3.960 3.960 25,500 +0.00(+0.00%)
Dec 30, 2005 4.050 4.100 3.950 3.960 15,300 -0.14(-3.41%)
Dec 29, 2005 4.100 4.250 4.000 4.100 38,500 -0.02(-0.49%)
Dec 28, 2005 4.050 4.160 4.000 4.120 16,000 +0.12(+3.00%)
Dec 27, 2005 4.000 4.180 4.000 4.000 13,900 -0.08(-1.96%)
Dec 23, 2005 4.010 4.120 3.950 4.080 8,500 -0.02(-0.49%)
Dec 22, 2005 4.250 4.250 3.950 4.100 8,100 -0.05(-1.20%)
Dec 21, 2005 4.040 4.180 3.990 4.150 13,000 +0.06(+1.47%)
Dec 20, 2005 4.100 4.100 3.940 4.090 32,800 +0.03(+0.74%)
Dec 19, 2005 4.300 4.320 4.030 4.060 23,400 -0.24(-5.58%)
Dec 16, 2005 4.310 4.360 4.300 4.300 2,500 +0.00(+0.00%)
Dec 15, 2005 4.310 4.320 4.240 4.300 2,600 +0.04(+0.94%)
Dec 14, 2005 4.400 4.400 4.260 4.260 8,800 -0.17(-3.84%)
Dec 13, 2005 4.430 4.500 4.360 4.430 9,200 +0.07(+1.61%)
Dec 12, 2005 4.310 4.430 4.310 4.360 5,700 +0.06(+1.40%)
Dec 09, 2005 4.250 4.310 4.250 4.300 15,400 +0.04(+0.94%)
Dec 08, 2005 4.430 4.430 4.260 4.260 22,400 -0.18(-4.05%)
Dec 07, 2005 4.510 4.530 4.400 4.440 26,600 -0.14(-3.06%)
Dec 06, 2005 4.600 4.600 4.510 4.580 34,000 +0.02(+0.44%)
Dec 05, 2005 4.600 4.700 4.520 4.560 14,700 +0.01(+0.22%)
Dec 02, 2005 4.510 4.800 4.470 4.550 64,200 +0.08(+1.79%)
Dec 01, 2005 4.080 4.500 4.080 4.470 79,300 +0.45(+11.19%)
Nov 30, 2005 4.040 4.050 3.991 4.020 21,100 +0.01(+0.25%)
Nov 29, 2005 3.990 4.150 3.980 4.010 35,500 -0.05(-1.23%)
Nov 28, 2005 4.050 4.060 3.960 4.060 9,500 -0.05(-1.22%)
Nov 25, 2005 4.110 4.110 4.110 4.110 200 -0.03(-0.72%)
Nov 23, 2005 4.050 4.140 4.030 4.140 19,800 +0.09(+2.22%)
Nov 22, 2005 4.100 4.101 3.990 4.050 17,900 -0.02(-0.49%)
Nov 21, 2005 3.920 4.120 3.900 4.070 21,600 +0.15(+3.83%)
Nov 18, 2005 3.930 3.950 3.840 3.920 12,900 -0.05(-1.26%)
Nov 17, 2005 3.950 3.980 3.950 3.970 2,000 +0.02(+0.51%)
Nov 16, 2005 3.950 4.000 3.800 3.950 22,000 -0.08(-1.98%)
Nov 15, 2005 4.000 4.050 4.000 4.030 4,900 +0.03(+0.74%)
Nov 14, 2005 4.060 4.060 4.000 4.000 6,300 -0.07(-1.72%)
Nov 11, 2005 4.050 4.080 4.050 4.070 2,000 +0.02(+0.49%)
Nov 10, 2005 4.050 4.100 3.920 4.050 7,500 -0.05(-1.22%)
Nov 09, 2005 4.200 4.200 4.090 4.100 7,200 -0.08(-1.91%)
Nov 08, 2005 4.200 4.200 4.120 4.180 3,900 -0.02(-0.48%)
Nov 07, 2005 4.250 4.260 4.180 4.200 5,900 +0.01(+0.24%)
Nov 04, 2005 4.150 4.200 4.150 4.190 3,700 +0.02(+0.48%)
Nov 03, 2005 4.150 4.200 4.100 4.170 14,400 +0.02(+0.48%)
Nov 02, 2005 4.100 4.150 4.090 4.150 9,000 +0.10(+2.47%)
Nov 01, 2005 4.100 4.100 3.950 4.050 12,200 +0.00(+0.00%)
Oct 31, 2005 3.920 4.050 3.920 4.050 17,700 +0.10(+2.53%)
Oct 28, 2005 4.020 4.020 3.900 3.950 21,800 -0.19(-4.59%)
Oct 27, 2005 4.150 4.220 4.050 4.140 4,200 -0.06(-1.43%)
Oct 26, 2005 4.150 4.200 4.150 4.200 13,900 +0.15(+3.70%)
Oct 25, 2005 3.980 4.050 3.920 4.050 8,400 +0.06(+1.50%)
Oct 24, 2005 3.980 4.000 3.950 3.990 4,400 -0.01(-0.25%)
Oct 21, 2005 3.910 4.000 3.910 4.000 9,500 +0.05(+1.27%)
Oct 20, 2005 3.970 3.970 3.880 3.950 5,600 -0.05(-1.25%)
Oct 19, 2005 3.950 4.000 3.860 4.000 6,200 +0.00(+0.00%)
Oct 18, 2005 4.120 4.120 3.990 4.000 7,800 -0.07(-1.72%)
Oct 17, 2005 4.030 4.100 4.000 4.070 8,900 +0.10(+2.52%)
Oct 14, 2005 3.980 4.050 3.930 3.970 11,100 +0.02(+0.51%)
Oct 13, 2005 4.020 4.090 3.770 3.950 36,400 -0.10(-2.47%)
Oct 12, 2005 4.050 4.170 4.030 4.050 21,400 -0.09(-2.17%)
Oct 11, 2005 4.110 4.240 4.030 4.140 18,400 -0.06(-1.43%)
Oct 10, 2005 4.400 4.420 4.020 4.200 53,600 -0.20(-4.55%)
Oct 07, 2005 4.440 4.440 4.400 4.400 10,400 -0.01(-0.23%)
Oct 06, 2005 4.420 4.500 4.400 4.410 20,600 -0.09(-2.00%)
Oct 05, 2005 4.440 4.600 4.440 4.500 21,000 -0.04(-0.88%)
Oct 04, 2005 4.400 4.540 4.400 4.540 5,800 +0.12(+2.71%)
Oct 03, 2005 4.450 4.450 4.400 4.420 10,300 -0.03(-0.67%)
Sep 30, 2005 4.410 4.540 4.410 4.450 20,600 -0.06(-1.33%)
Sep 29, 2005 4.450 4.590 4.450 4.510 7,700 +0.06(+1.35%)
Sep 28, 2005 4.450 4.570 4.410 4.450 16,300 -0.00(-0.03%)
Sep 27, 2005 4.570 4.570 4.420 4.452 7,900 -0.10(-2.16%)
Sep 26, 2005 4.500 4.550 4.500 4.550 4,500 +0.00(+0.00%)
Sep 23, 2005 4.550 4.550 4.420 4.550 7,500 +0.04(+0.89%)
Sep 22, 2005 4.400 4.590 4.400 4.510 18,100 +0.03(+0.67%)
Sep 21, 2005 4.570 4.610 4.410 4.480 45,300 -0.13(-2.82%)
Sep 20, 2005 4.950 4.950 4.460 4.610 43,600 -0.35(-7.06%)
Sep 19, 2005 5.040 5.100 4.850 4.960 19,900 -0.03(-0.60%)
Sep 16, 2005 4.900 5.000 4.850 4.990 11,600 +0.17(+3.53%)
Sep 15, 2005 4.810 4.900 4.800 4.820 10,900 +0.02(+0.42%)
Sep 14, 2005 4.860 4.860 4.780 4.800 5,700 -0.06(-1.23%)
Sep 13, 2005 4.840 4.870 4.750 4.860 5,700 +0.04(+0.83%)
Sep 12, 2005 5.050 5.050 4.750 4.820 21,100 -0.18(-3.60%)
Sep 09, 2005 5.030 5.050 4.930 5.000 20,000 +0.07(+1.42%)
Sep 08, 2005 5.100 5.100 4.800 4.930 43,800 -0.12(-2.38%)
Sep 07, 2005 4.750 5.100 4.750 5.050 87,900 +0.31(+6.54%)
Sep 06, 2005 4.690 4.750 4.610 4.740 4,800 +0.13(+2.82%)
Sep 02, 2005 4.750 4.750 4.610 4.610 2,200 -0.09(-1.91%)
Sep 01, 2005 4.580 4.750 4.510 4.700 31,300 +0.12(+2.62%)
Aug 31, 2005 4.400 4.650 4.400 4.580 16,100 +0.23(+5.29%)
Aug 30, 2005 4.350 4.490 4.340 4.350 23,400 -0.15(-3.33%)
Aug 29, 2005 4.380 4.500 4.260 4.500 21,300 +0.02(+0.45%)
Aug 26, 2005 4.730 4.820 4.480 4.480 21,900 -0.15(-3.24%)
Aug 25, 2005 4.570 4.700 4.570 4.630 26,500 +0.03(+0.65%)
Aug 24, 2005 4.570 4.600 4.550 4.600 9,300 +0.05(+1.10%)
Aug 23, 2005 4.340 4.590 4.240 4.550 45,600 +0.14(+3.17%)
Aug 22, 2005 4.650 4.650 4.400 4.410 11,800 -0.15(-3.29%)
Aug 19, 2005 4.500 4.650 4.420 4.560 11,600 +0.01(+0.22%)
Aug 18, 2005 4.650 4.660 4.490 4.550 22,400 -0.15(-3.19%)
Aug 17, 2005 4.600 4.740 4.600 4.700 10,100 +0.00(+0.00%)
Aug 16, 2005 4.600 4.750 4.550 4.700 15,800 +0.15(+3.30%)
Aug 15, 2005 4.400 4.620 4.400 4.550 38,000 +0.15(+3.41%)
Aug 12, 2005 4.700 4.700 4.400 4.400 70,600 -0.36(-7.56%)
Aug 11, 2005 4.780 4.800 4.750 4.760 35,500 -0.02(-0.42%)
Aug 10, 2005 4.790 4.800 4.710 4.780 43,500 -0.02(-0.42%)
Aug 09, 2005 4.980 5.100 4.700 4.800 54,200 -0.20(-4.00%)
Aug 08, 2005 4.990 5.090 4.900 5.000 57,000 +0.05(+1.01%)
Aug 05, 2005 5.130 5.150 4.850 4.950 61,200 -0.20(-3.88%)
Aug 04, 2005 5.230 5.300 5.110 5.150 13,600 -0.09(-1.72%)
Aug 03, 2005 5.300 5.300 5.100 5.240 64,600 -0.12(-2.24%)
Aug 02, 2005 5.300 5.450 5.250 5.360 105,600 +0.09(+1.71%)
Aug 01, 2005 5.190 5.300 5.120 5.270 97,300 +0.16(+3.13%)
Jul 29, 2005 5.000 5.190 4.990 5.110 94,900 +0.12(+2.40%)
Jul 28, 2005 4.720 5.000 4.720 4.990 79,700 +0.28(+5.94%)
Jul 27, 2005 4.750 4.770 4.700 4.710 50,600 +0.01(+0.21%)
Jul 26, 2005 4.610 4.890 4.610 4.700 112,600 +0.17(+3.75%)
Jul 25, 2005 4.440 4.700 4.440 4.530 76,100 +0.14(+3.19%)
Jul 22, 2005 4.370 4.590 4.350 4.390 71,500 +0.07(+1.62%)
Jul 21, 2005 4.340 4.350 4.260 4.320 18,300 -0.03(-0.69%)
Jul 20, 2005 4.250 4.350 4.250 4.350 12,400 +0.11(+2.59%)
Jul 19, 2005 4.070 4.350 4.050 4.240 44,700 +0.19(+4.69%)
Jul 18, 2005 4.180 4.200 4.050 4.050 8,200 -0.13(-3.11%)
Jul 15, 2005 4.280 4.280 4.160 4.180 4,200 -0.07(-1.65%)
Jul 14, 2005 4.200 4.290 4.200 4.250 25,300 +0.02(+0.47%)
Jul 13, 2005 4.250 4.250 4.200 4.230 10,800 -0.01(-0.24%)
Jul 12, 2005 4.130 4.250 4.130 4.240 12,400 +0.04(+0.95%)
Jul 11, 2005 4.200 4.250 4.130 4.200 7,800 +0.01(+0.24%)
Jul 08, 2005 4.010 4.210 4.000 4.190 35,800 +0.12(+2.95%)
Jul 07, 2005 4.000 4.070 4.000 4.070 7,300 +0.01(+0.25%)
Jul 06, 2005 4.030 4.100 4.030 4.060 5,600 +0.03(+0.74%)
Jul 05, 2005 4.090 4.100 3.910 4.030 26,200 -0.05(-1.23%)
Jul 01, 2005 4.070 4.100 4.050 4.080 27,200 -0.02(-0.49%)
Jun 30, 2005 4.120 4.170 4.100 4.100 14,200 -0.02(-0.49%)
Jun 29, 2005 4.030 4.130 4.030 4.120 10,300 +0.12(+3.00%)
Jun 28, 2005 3.900 4.032 3.880 4.000 15,100 +0.15(+3.90%)
Jun 27, 2005 3.850 3.920 3.810 3.850 14,700 +0.00(+0.00%)
Jun 24, 2005 3.850 3.908 3.840 3.850 17,000 -0.09(-2.28%)
Jun 23, 2005 4.190 4.190 3.850 3.940 43,900 -0.21(-5.06%)
Jun 22, 2005 4.100 4.200 3.950 4.150 38,800 +0.10(+2.47%)
Jun 21, 2005 4.200 4.200 4.020 4.050 34,900 -0.17(-4.03%)
Jun 20, 2005 4.370 4.370 4.220 4.220 42,200 -0.15(-3.43%)
Jun 17, 2005 4.150 4.370 4.010 4.370 68,400 +0.28(+6.85%)
Jun 16, 2005 3.920 4.110 3.850 4.090 56,900 +0.24(+6.23%)
Jun 15, 2005 3.860 3.880 3.800 3.850 24,900 +0.03(+0.79%)
Jun 14, 2005 3.790 3.840 3.790 3.820 22,800 +0.00(+0.00%)
Jun 13, 2005 3.690 3.920 3.690 3.820 17,800 +0.06(+1.60%)
Jun 10, 2005 3.800 3.820 3.730 3.760 18,300 -0.03(-0.79%)
Jun 09, 2005 3.900 3.900 3.790 3.790 16,700 -0.16(-4.05%)
Jun 08, 2005 3.820 3.960 3.800 3.950 31,100 +0.12(+3.13%)
Jun 07, 2005 3.890 3.890 3.820 3.830 11,900 -0.07(-1.79%)
Jun 06, 2005 3.900 3.940 3.800 3.900 27,500 -0.05(-1.27%)
Jun 03, 2005 3.880 3.950 3.800 3.950 33,100 +0.02(+0.51%)
Jun 02, 2005 3.860 4.000 3.860 3.930 15,600 +0.04(+1.03%)
Jun 01, 2005 3.900 4.020 3.850 3.890 17,400 -0.10(-2.51%)
May 31, 2005 4.050 4.050 3.960 3.990 15,700 -0.06(-1.48%)
May 27, 2005 3.890 4.050 3.890 4.050 32,700 +0.17(+4.38%)
May 26, 2005 3.950 3.950 3.850 3.880 12,200 -0.02(-0.51%)
May 25, 2005 3.860 3.920 3.780 3.900 16,700 +0.00(+0.00%)
May 24, 2005 4.020 4.020 3.850 3.900 9,500 -0.06(-1.52%)
May 23, 2005 3.860 4.020 3.750 3.960 28,400 -0.05(-1.25%)
May 20, 2005 4.000 4.050 3.900 4.010 15,900 -0.05(-1.23%)
May 19, 2005 4.100 4.200 3.910 4.060 45,100 -0.01(-0.25%)
May 18, 2005 3.890 4.300 3.850 4.070 63,500 +0.17(+4.36%)
May 17, 2005 3.650 3.900 3.650 3.900 34,700 +0.20(+5.41%)
May 16, 2005 3.690 3.750 3.630 3.700 13,700 -0.04(-1.03%)
May 13, 2005 3.750 3.760 3.670 3.739 53,500 -0.06(-1.62%)
May 12, 2005 4.010 4.010 3.750 3.800 69,800 -0.29(-7.09%)
May 11, 2005 4.010 4.140 4.000 4.090 15,300 +0.08(+2.00%)
May 10, 2005 4.120 4.120 3.950 4.010 29,900 -0.14(-3.37%)
May 09, 2005 4.230 4.230 4.130 4.150 11,000 -0.05(-1.19%)
May 06, 2005 4.200 4.220 4.060 4.200 27,900 +0.07(+1.69%)
May 05, 2005 4.260 4.340 4.120 4.130 37,500 -0.07(-1.67%)
May 04, 2005 4.189 4.300 4.120 4.200 39,000 +0.03(+0.72%)
May 03, 2005 4.050 4.170 3.950 4.170 32,300 +0.09(+2.21%)
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.