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 )

31.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2009 4.730 5.350 4.730 5.350 34,130 +0.85(+18.89%)
Apr 30, 2009 4.680 4.680 4.450 4.500 18,788 -0.11(-2.39%)
Apr 29, 2009 4.600 4.780 4.590 4.610 96,977 +0.01(+0.22%)
Apr 28, 2009 4.730 4.810 4.540 4.600 19,174 -0.35(-7.07%)
Apr 27, 2009 5.010 5.020 4.670 4.950 23,194 -0.10(-1.98%)
Apr 24, 2009 5.020 5.110 4.990 5.050 68,828 +0.05(+1.00%)
Apr 23, 2009 4.970 5.050 4.710 5.000 36,723 +0.09(+1.83%)
Apr 22, 2009 4.880 4.990 4.830 4.910 38,218 -0.03(-0.61%)
Apr 21, 2009 4.850 5.240 4.680 4.940 92,622 +0.14(+2.92%)
Apr 20, 2009 5.220 5.220 4.600 4.800 80,663 -0.45(-8.57%)
Apr 17, 2009 5.260 5.330 5.110 5.250 53,460 +0.01(+0.19%)
Apr 16, 2009 5.220 5.290 5.140 5.240 20,785 -0.03(-0.57%)
Apr 15, 2009 5.270 5.270 5.030 5.270 80,918 +0.12(+2.33%)
Apr 14, 2009 5.140 5.500 4.950 5.150 196,971 +0.15(+3.00%)
Apr 13, 2009 4.860 5.150 4.800 5.000 57,804 +0.13(+2.67%)
Apr 09, 2009 4.640 4.970 4.640 4.870 34,203 +0.27(+5.87%)
Apr 08, 2009 4.710 4.800 4.600 4.600 42,908 -0.10(-2.13%)
Apr 07, 2009 4.570 4.700 4.450 4.700 8,100 +0.07(+1.51%)
Apr 06, 2009 4.870 4.990 4.560 4.630 28,860 -0.20(-4.14%)
Apr 03, 2009 4.690 4.840 4.680 4.830 21,684 +0.12(+2.55%)
Apr 02, 2009 4.560 4.880 4.560 4.710 79,184 +0.16(+3.52%)
Apr 01, 2009 4.200 4.650 4.200 4.550 91,978 +0.25(+5.81%)
Mar 31, 2009 4.280 4.470 4.210 4.300 60,314 +0.13(+3.12%)
Mar 30, 2009 4.330 4.620 4.120 4.170 114,229 -0.31(-6.92%)
Mar 26, 2009 4.570 4.730 4.450 4.480 30,991 -0.05(-1.10%)
Mar 25, 2009 4.430 4.690 4.400 4.530 42,123 +0.01(+0.22%)
Mar 24, 2009 4.600 4.810 4.520 4.520 59,217 -0.23(-4.84%)
Mar 23, 2009 4.680 4.780 4.670 4.750 21,916 +0.11(+2.37%)
Mar 20, 2009 4.640 4.700 4.550 4.640 37,584 +0.03(+0.65%)
Mar 19, 2009 4.990 5.110 4.570 4.610 180,941 +0.06(+1.32%)
Mar 18, 2009 4.230 4.580 4.160 4.550 238,641 +0.32(+7.57%)
Mar 17, 2009 4.250 4.310 4.090 4.230 70,044 -0.03(-0.70%)
Mar 16, 2009 4.310 4.380 4.160 4.260 20,505 -0.05(-1.16%)
Mar 13, 2009 4.020 4.400 4.020 4.310 0 +0.21(+5.12%)
Mar 12, 2009 3.780 4.180 3.770 4.100 76,191 +0.19(+4.86%)
Mar 11, 2009 3.930 4.050 3.840 3.910 73,574 +0.05(+1.30%)
Mar 10, 2009 3.640 3.970 3.560 3.860 84,366 +0.03(+0.78%)
Mar 09, 2009 3.830 3.940 3.740 3.830 32,531 -0.15(-3.77%)
Mar 06, 2009 3.920 4.030 3.900 3.980 0 -0.07(-1.73%)
Mar 05, 2009 3.950 4.120 3.830 4.050 87,018 +0.02(+0.50%)
Mar 04, 2009 4.000 4.250 3.950 4.030 206,421 +0.27(+7.18%)
Mar 02, 2009 4.260 4.260 3.650 3.760 99,432 -0.81(-17.72%)
Feb 27, 2009 4.550 4.590 4.350 4.570 0 -0.07(-1.51%)
Feb 26, 2009 4.640 4.690 4.400 4.640 38,043 -0.01(-0.22%)
Feb 25, 2009 4.670 4.690 4.450 4.650 36,648 -0.09(-1.90%)
Feb 24, 2009 4.590 4.840 4.550 4.740 56,354 +0.19(+4.18%)
Feb 23, 2009 4.590 4.770 4.420 4.550 135,686 -0.05(-1.09%)
Feb 20, 2009 4.420 4.650 4.340 4.600 141,591 +0.02(+0.44%)
Feb 19, 2009 4.680 4.750 4.550 4.580 28,789 -0.04(-0.87%)
Feb 18, 2009 4.530 4.620 4.420 4.620 50,098 +0.04(+0.87%)
Feb 17, 2009 4.800 4.850 4.430 4.580 113,085 -0.31(-6.34%)
Feb 13, 2009 4.940 4.950 4.750 4.890 48,137 -0.05(-1.01%)
Feb 12, 2009 4.800 4.940 4.650 4.940 42,804 +0.12(+2.49%)
Feb 11, 2009 4.890 4.940 4.600 4.820 138,146 -0.08(-1.63%)
Feb 10, 2009 5.140 5.150 4.600 4.900 104,918 -0.29(-5.59%)
Feb 09, 2009 4.990 5.190 4.560 5.190 88,471 +0.29(+5.92%)
Feb 06, 2009 5.060 5.210 4.900 4.900 149,387 -0.15(-2.97%)
Feb 05, 2009 4.900 5.050 4.690 5.050 28,363 +0.10(+2.02%)
Feb 04, 2009 4.870 4.950 4.700 4.950 66,936 +0.00(+0.00%)
Feb 03, 2009 4.570 4.950 4.470 4.950 108,354 +0.46(+10.24%)
Feb 02, 2009 4.890 4.890 4.270 4.490 24,715 -0.11(-2.39%)
Jan 30, 2009 4.250 4.650 4.250 4.600 0 +0.19(+4.31%)
Jan 29, 2009 4.380 4.460 4.220 4.410 89,247 -0.11(-2.43%)
Jan 28, 2009 4.280 4.530 4.250 4.520 231,023 +0.24(+5.61%)
Jan 27, 2009 4.200 4.340 4.130 4.280 149,951 +0.12(+2.88%)
Jan 26, 2009 3.850 4.230 3.850 4.160 123,260 +0.11(+2.72%)
Jan 23, 2009 3.810 4.070 3.680 4.050 120,020 +0.18(+4.65%)
Jan 22, 2009 3.970 3.970 3.780 3.870 41,996 -0.08(-2.03%)
Jan 21, 2009 3.800 4.050 3.800 3.950 135,635 +0.00(+0.00%)
Jan 20, 2009 4.110 4.200 3.950 3.950 192,732 -0.26(-6.18%)
Jan 16, 2009 4.250 4.310 4.070 4.210 104,511 +0.01(+0.24%)
Jan 15, 2009 4.300 4.350 4.080 4.200 193,370 -0.12(-2.78%)
Jan 14, 2009 4.610 4.610 4.300 4.320 95,581 -0.32(-6.90%)
Jan 13, 2009 4.640 4.790 4.600 4.640 86,723 -0.15(-3.13%)
Jan 12, 2009 5.040 5.250 4.780 4.790 69,948 -0.21(-4.20%)
Jan 09, 2009 4.990 5.150 4.810 5.000 143,317 +0.10(+2.11%)
Jan 08, 2009 5.000 5.050 4.820 4.897 121,632 -0.26(-5.10%)
Jan 07, 2009 5.260 5.260 4.900 5.160 84,963 -0.24(-4.44%)
Jan 06, 2009 5.340 5.400 5.180 5.400 149,278 +0.22(+4.25%)
Jan 05, 2009 5.190 5.270 5.000 5.180 153,614 +0.04(+0.78%)
Jan 02, 2009 4.900 5.150 4.900 5.140 0 +0.19(+3.84%)
Jan 01, 2009 5.050 5.050 4.730 4.950 0 +0.00(+0.00%)
Dec 31, 2008 5.050 5.050 4.730 4.950 97,311 +0.00(+0.00%)
Dec 30, 2008 4.750 4.950 4.460 4.950 171,678 +0.19(+3.99%)
Dec 29, 2008 4.890 5.050 4.700 4.760 79,063 -0.29(-5.74%)
Dec 26, 2008 5.160 5.160 4.850 5.050 101,026 +0.00(+0.00%)
Dec 24, 2008 5.490 5.490 4.910 5.050 46,007 +0.06(+1.20%)
Dec 23, 2008 5.090 5.090 4.950 4.990 131,642 +0.16(+3.31%)
Dec 22, 2008 5.430 5.800 4.800 4.830 380,980 -0.32(-6.21%)
Dec 19, 2008 5.350 5.350 4.960 5.150 141,311 +0.23(+4.67%)
Dec 18, 2008 5.340 5.350 4.820 4.920 147,321 -0.16(-3.15%)
Dec 17, 2008 5.300 5.300 4.870 5.080 153,291 +0.09(+1.80%)
Dec 16, 2008 5.090 5.090 4.580 4.990 211,199 +0.31(+6.62%)
Dec 15, 2008 5.050 5.250 4.580 4.680 88,664 -0.21(-4.29%)
Dec 12, 2008 4.350 4.890 4.310 4.890 79,339 +0.13(+2.73%)
Dec 11, 2008 4.840 5.200 4.590 4.760 153,173 -0.03(-0.63%)
Dec 10, 2008 4.050 4.860 3.910 4.790 129,742 +0.33(+7.40%)
Dec 09, 2008 4.400 4.760 4.370 4.460 177,434 +0.11(+2.53%)
Dec 08, 2008 4.250 4.400 3.950 4.350 233,995 +0.30(+7.41%)
Dec 05, 2008 4.400 4.400 3.872 4.050 0 +0.17(+4.38%)
Dec 04, 2008 4.250 4.250 3.880 3.880 188,284 -0.19(-4.67%)
Dec 03, 2008 4.040 4.220 3.910 4.070 61,057 +0.14(+3.56%)
Dec 02, 2008 3.790 4.250 3.790 3.930 80,403 +0.07(+1.81%)
Dec 01, 2008 4.470 4.470 3.860 3.860 97,013 -0.74(-16.09%)
Nov 28, 2008 4.700 4.700 4.430 4.600 59,223 +0.08(+1.77%)
Nov 26, 2008 4.200 4.600 4.050 4.520 200,477 +0.62(+15.90%)
Nov 25, 2008 3.730 4.180 3.730 3.900 47,122 -0.02(-0.51%)
Nov 24, 2008 3.460 3.940 3.420 3.920 30,527 +0.46(+13.29%)
Nov 21, 2008 3.550 3.580 3.210 3.460 37,114 +0.10(+2.98%)
Nov 20, 2008 3.750 3.760 3.360 3.360 32,191 -0.59(-14.94%)
Nov 19, 2008 4.100 4.120 3.890 3.950 52,828 -0.07(-1.74%)
Nov 18, 2008 3.850 4.110 3.850 4.020 121,892 +0.08(+2.03%)
Nov 17, 2008 4.210 4.300 3.930 3.940 54,154 -0.39(-9.01%)
Nov 14, 2008 4.480 4.600 4.330 4.330 0 -0.21(-4.63%)
Nov 13, 2008 4.480 4.580 4.160 4.540 132,019 -0.01(-0.22%)
Nov 12, 2008 5.250 5.250 4.500 4.550 58,212 -0.25(-5.21%)
Nov 11, 2008 4.700 4.810 4.500 4.800 34,521 -0.08(-1.64%)
Nov 10, 2008 5.100 5.430 4.770 4.880 28,834 -0.05(-1.01%)
Nov 07, 2008 4.890 5.099 4.750 4.930 32,433 +0.04(+0.82%)
Nov 06, 2008 5.300 5.800 4.650 4.890 125,566 -0.43(-8.08%)
Nov 05, 2008 5.930 5.930 5.190 5.320 52,830 -0.50(-8.59%)
Nov 04, 2008 5.640 5.880 5.450 5.820 58,371 +0.42(+7.78%)
Nov 03, 2008 5.650 5.650 5.120 5.400 49,428 -0.11(-2.00%)
Oct 31, 2008 5.690 5.770 5.370 5.510 54,480 -0.06(-1.08%)
Oct 30, 2008 5.050 5.710 5.000 5.570 83,884 +0.52(+10.30%)
Oct 29, 2008 4.880 5.220 4.730 5.050 42,534 +0.31(+6.54%)
Oct 28, 2008 4.500 4.860 4.150 4.740 67,235 +0.29(+6.52%)
Oct 27, 2008 4.460 4.680 4.190 4.450 56,116 -0.04(-0.89%)
Oct 24, 2008 4.360 4.500 4.330 4.490 31,044 +0.04(+0.90%)
Oct 23, 2008 4.760 5.030 4.400 4.450 79,065 -0.41(-8.44%)
Oct 22, 2008 5.460 5.460 4.760 4.860 29,892 -0.79(-13.98%)
Oct 21, 2008 5.850 5.850 5.380 5.650 42,639 -0.21(-3.58%)
Oct 20, 2008 5.600 5.860 5.600 5.860 42,465 +0.15(+2.63%)
Oct 17, 2008 5.470 5.930 5.470 5.710 0 +0.00(+0.00%)
Oct 16, 2008 5.750 5.750 5.110 5.710 57,593 +0.21(+3.82%)
Oct 15, 2008 6.000 6.010 5.480 5.500 214,879 -0.63(-10.28%)
Oct 14, 2008 7.440 7.440 6.120 6.130 64,416 -0.17(-2.70%)
Oct 13, 2008 5.330 6.350 5.200 6.300 89,121 +1.33(+26.76%)
Oct 10, 2008 4.840 5.170 4.500 4.970 108,394 -0.39(-7.28%)
Oct 09, 2008 6.020 6.020 5.310 5.360 32,800 -0.47(-8.06%)
Oct 08, 2008 6.010 6.290 5.200 5.830 114,325 -0.37(-5.97%)
Oct 07, 2008 6.700 6.890 6.050 6.200 78,225 -0.50(-7.46%)
Oct 06, 2008 7.330 8.160 6.150 6.700 157,860 -1.42(-17.49%)
Oct 03, 2008 8.180 8.830 8.110 8.120 0 -0.09(-1.10%)
Oct 02, 2008 8.790 8.900 8.130 8.210 150,786 -0.52(-5.96%)
Oct 01, 2008 8.600 8.880 8.330 8.730 93,482 -0.15(-1.69%)
Sep 30, 2008 8.590 9.280 8.450 8.880 95,371 +0.08(+0.91%)
Sep 29, 2008 9.040 9.600 7.930 8.800 255,518 -0.49(-5.27%)
Sep 26, 2008 9.310 9.430 9.120 9.290 0 -0.01(-0.11%)
Sep 25, 2008 9.300 9.690 9.130 9.300 48,619 -0.05(-0.53%)
Sep 24, 2008 9.730 9.730 9.290 9.350 21,782 -0.21(-2.20%)
Sep 23, 2008 10.00 10.26 9.560 9.560 76,400 -0.40(-4.02%)
Sep 22, 2008 9.810 10.36 9.810 9.960 120,219 +0.04(+0.40%)
Sep 19, 2008 9.510 11.00 9.510 9.920 0 +0.24(+2.48%)
Sep 18, 2008 9.310 10.15 8.460 9.680 202,300 +0.68(+7.56%)
Sep 17, 2008 10.18 10.23 9.000 9.000 129,644 -1.25(-12.20%)
Sep 16, 2008 10.53 10.54 9.610 10.25 195,186 -0.29(-2.75%)
Sep 15, 2008 10.91 11.07 10.35 10.54 102,674 -0.94(-8.19%)
Sep 12, 2008 11.13 11.57 11.00 11.48 0 +0.50(+4.55%)
Sep 11, 2008 11.00 11.28 10.65 10.98 108,933 -0.07(-0.63%)
Sep 10, 2008 11.00 11.38 10.52 11.05 51,830 +0.06(+0.55%)
Sep 09, 2008 11.37 11.55 10.99 10.99 82,951 -0.57(-4.93%)
Sep 08, 2008 11.99 12.23 11.42 11.56 72,097 -0.18(-1.53%)
Sep 05, 2008 11.74 11.95 11.60 11.74 0 -0.20(-1.68%)
Sep 04, 2008 12.25 12.45 11.84 11.94 119,517 -0.43(-3.48%)
Sep 03, 2008 12.74 13.05 12.30 12.37 84,239 -0.38(-2.98%)
Sep 02, 2008 13.63 13.63 12.75 12.75 82,248 -0.55(-4.14%)
Aug 29, 2008 13.35 13.51 13.26 13.30 0 +0.00(+0.00%)
Aug 28, 2008 13.40 13.67 13.22 13.30 39,259 -0.10(-0.75%)
Aug 27, 2008 13.60 13.80 13.40 13.40 39,545 -0.10(-0.74%)
Aug 26, 2008 13.89 13.89 13.43 13.50 47,867 -0.31(-2.24%)
Aug 25, 2008 14.15 14.34 13.68 13.81 26,764 -0.25(-1.78%)
Aug 22, 2008 14.15 14.43 14.06 14.06 0 -0.13(-0.92%)
Aug 21, 2008 13.80 14.29 13.80 14.19 27,322 +0.03(+0.21%)
Aug 20, 2008 13.90 14.25 13.88 14.16 49,022 +0.38(+2.76%)
Aug 19, 2008 13.20 13.90 13.20 13.78 35,485 +0.49(+3.69%)
Aug 18, 2008 13.82 13.82 13.20 13.29 44,148 -0.41(-2.99%)
Aug 15, 2008 14.11 14.11 13.60 13.70 0 -0.37(-2.63%)
Aug 14, 2008 13.92 14.40 13.92 14.07 53,446 -0.17(-1.19%)
Aug 13, 2008 13.05 14.28 13.05 14.24 82,669 +0.75(+5.56%)
Aug 12, 2008 13.40 13.70 13.39 13.49 62,950 +0.02(+0.15%)
Aug 11, 2008 13.62 13.73 13.40 13.47 102,517 -0.37(-2.67%)
Aug 08, 2008 14.20 14.20 13.70 13.84 85,098 -0.38(-2.67%)
Aug 07, 2008 14.56 14.65 14.11 14.22 83,029 -0.48(-3.27%)
Aug 06, 2008 14.50 14.85 14.50 14.70 41,970 +0.01(+0.07%)
Aug 05, 2008 14.70 14.94 14.47 14.69 54,772 -0.06(-0.41%)
Aug 04, 2008 15.49 15.49 14.50 14.75 152,090 -1.00(-6.35%)
Aug 01, 2008 15.76 15.99 15.40 15.75 31,522 -0.15(-0.94%)
Jul 31, 2008 16.94 16.94 15.85 15.90 72,465 -0.61(-3.69%)
Jul 30, 2008 15.86 16.67 15.86 16.51 149,626 +0.51(+3.19%)
Jul 29, 2008 16.00 16.09 15.37 16.00 250,757 +0.44(+2.83%)
Jul 28, 2008 14.81 15.69 13.67 15.56 63,146 +0.54(+3.60%)
Jul 25, 2008 14.94 15.28 14.79 15.02 78,008 +0.11(+0.74%)
Jul 24, 2008 15.49 15.62 14.85 14.91 77,485 -0.47(-3.06%)
Jul 23, 2008 15.95 15.95 15.26 15.38 152,340 -0.09(-0.58%)
Jul 22, 2008 15.39 15.76 15.24 15.47 142,400 +0.51(+3.41%)
Jul 21, 2008 13.67 15.05 13.67 14.96 65,657 +0.15(+1.01%)
Jul 18, 2008 15.11 15.45 14.77 14.81 125,547 -0.30(-1.99%)
Jul 17, 2008 14.69 15.19 14.35 15.11 192,250 +0.66(+4.57%)
Jul 16, 2008 14.15 14.46 13.66 14.45 82,434 +0.40(+2.85%)
Jul 15, 2008 14.01 14.15 13.78 14.05 85,580 -0.30(-2.09%)
Jul 14, 2008 14.33 14.80 14.22 14.35 81,538 -0.05(-0.35%)
Jul 11, 2008 13.75 14.66 12.54 14.40 133,278 -0.23(-1.57%)
Jul 10, 2008 14.88 14.89 14.37 14.63 148,337 -0.06(-0.41%)
Jul 09, 2008 15.12 15.40 14.54 14.69 307,241 -0.19(-1.28%)
Jul 08, 2008 15.45 15.45 14.75 14.88 118,599 -0.55(-3.56%)
Jul 07, 2008 14.92 16.07 14.50 15.43 235,659 +0.23(+1.51%)
Jul 04, 2008 15.18 15.66 15.18 15.20 206,801 +0.00(+0.00%)
Jul 03, 2008 15.18 15.66 15.18 15.20 206,801 -0.25(-1.62%)
Jul 02, 2008 16.49 16.66 15.29 15.45 319,709 -1.12(-6.76%)
Jul 01, 2008 16.85 17.02 16.33 16.57 122,402 -0.31(-1.84%)
Jun 30, 2008 17.74 17.74 16.88 16.88 72,340 -0.77(-4.36%)
Jun 27, 2008 16.87 17.65 16.79 17.65 121,178 +0.65(+3.82%)
Jun 26, 2008 17.43 17.46 16.91 17.00 97,147 -0.44(-2.52%)
Jun 25, 2008 17.43 17.59 17.17 17.44 95,986 +0.15(+0.87%)
Jun 24, 2008 17.44 17.46 17.06 17.29 83,158 +0.04(+0.23%)
Jun 23, 2008 17.32 17.50 17.01 17.25 120,508 -0.14(-0.81%)
Jun 20, 2008 17.30 17.74 17.20 17.39 117,708 -0.18(-1.02%)
Jun 19, 2008 17.34 17.63 16.37 17.57 100,687 +0.35(+2.03%)
Jun 18, 2008 16.75 17.44 16.57 17.22 84,385 +0.51(+3.05%)
Jun 17, 2008 16.81 17.33 16.49 16.71 116,506 +0.11(+0.66%)
Jun 16, 2008 16.51 17.19 16.50 16.60 197,794 -0.07(-0.42%)
Jun 13, 2008 16.13 16.75 16.13 16.67 86,991 +0.50(+3.09%)
Jun 12, 2008 16.11 16.73 16.08 16.17 92,744 +0.00(+0.00%)
Jun 11, 2008 16.43 16.73 16.05 16.17 149,040 -0.39(-2.36%)
Jun 10, 2008 16.72 17.14 16.50 16.56 189,227 -0.66(-3.83%)
Jun 09, 2008 16.98 17.70 16.75 17.22 190,824 +0.17(+1.00%)
Jun 06, 2008 17.80 18.48 16.92 17.05 392,523 -0.38(-2.18%)
Jun 05, 2008 15.62 17.64 15.55 17.43 693,298 +1.95(+12.60%)
Jun 04, 2008 15.01 15.52 15.01 15.48 139,485 +0.36(+2.38%)
Jun 03, 2008 15.47 15.65 14.96 15.12 269,057 -0.20(-1.31%)
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.