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 )

31.75 +0.22 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2005 4.100 4.150 4.000 4.110 55,800 -0.04(-0.96%)
Apr 28, 2005 4.300 4.300 4.100 4.150 35,200 -0.24(-5.47%)
Apr 27, 2005 4.450 4.500 4.210 4.390 49,200 -0.11(-2.44%)
Apr 26, 2005 4.520 4.700 4.500 4.500 18,800 -0.22(-4.66%)
Apr 25, 2005 4.180 4.800 4.110 4.720 49,900 +0.54(+12.92%)
Apr 22, 2005 4.350 4.350 4.170 4.180 34,000 -0.22(-5.00%)
Apr 21, 2005 4.450 4.550 4.390 4.400 52,000 -0.07(-1.57%)
Apr 20, 2005 4.700 4.700 4.350 4.470 79,200 -0.23(-4.89%)
Apr 19, 2005 4.380 4.800 4.380 4.700 58,800 +0.22(+4.91%)
Apr 18, 2005 3.940 4.500 3.760 4.480 74,900 +0.38(+9.27%)
Apr 15, 2005 4.050 4.150 3.700 4.100 144,900 +0.02(+0.49%)
Apr 14, 2005 4.450 4.450 3.960 4.080 118,100 -0.42(-9.33%)
Apr 13, 2005 4.630 4.630 4.450 4.500 51,400 -0.11(-2.39%)
Apr 12, 2005 4.660 4.660 4.410 4.610 56,200 -0.06(-1.28%)
Apr 11, 2005 4.540 4.690 4.530 4.670 39,100 +0.04(+0.86%)
Apr 08, 2005 4.680 4.760 4.560 4.630 51,900 -0.05(-1.07%)
Apr 07, 2005 4.580 4.700 4.580 4.680 29,000 +0.10(+2.18%)
Apr 06, 2005 4.570 4.700 4.480 4.580 57,800 -0.01(-0.22%)
Apr 05, 2005 4.520 4.800 4.500 4.590 72,000 +0.08(+1.73%)
Apr 04, 2005 4.500 4.640 4.420 4.512 36,400 +0.02(+0.49%)
Apr 01, 2005 4.640 4.750 4.480 4.490 77,600 -0.06(-1.32%)
Mar 31, 2005 4.500 4.740 4.500 4.550 72,700 +0.09(+2.02%)
Mar 30, 2005 4.530 4.640 4.240 4.460 224,400 -0.14(-3.04%)
Mar 29, 2005 5.000 5.000 4.520 4.600 167,700 -0.41(-8.18%)
Mar 28, 2005 5.230 5.230 4.830 5.010 128,300 -0.19(-3.65%)
Mar 24, 2005 5.160 5.400 5.150 5.200 51,700 +0.00(+0.00%)
Mar 23, 2005 5.390 5.450 5.150 5.200 93,800 -0.23(-4.24%)
Mar 22, 2005 5.470 5.800 5.400 5.430 59,400 -0.04(-0.73%)
Mar 21, 2005 5.830 5.830 5.400 5.470 61,100 -0.31(-5.36%)
Mar 18, 2005 5.660 5.850 5.660 5.780 41,200 +0.16(+2.85%)
Mar 17, 2005 5.430 5.700 5.300 5.620 76,200 +0.19(+3.50%)
Mar 16, 2005 5.650 5.650 5.310 5.430 109,100 -0.25(-4.40%)
Mar 15, 2005 5.750 5.900 5.650 5.680 65,700 -0.05(-0.87%)
Mar 14, 2005 6.170 6.200 5.660 5.730 77,500 -0.32(-5.29%)
Mar 11, 2005 5.900 6.230 5.900 6.050 151,000 +0.25(+4.31%)
Mar 10, 2005 5.970 5.990 5.540 5.800 233,400 -0.15(-2.52%)
Mar 09, 2005 6.200 6.250 5.810 5.950 332,600 -0.44(-6.89%)
Mar 08, 2005 6.850 6.890 6.200 6.390 243,100 -0.44(-6.44%)
Mar 07, 2005 7.200 7.250 6.720 6.830 138,800 -0.27(-3.80%)
Mar 04, 2005 7.050 7.240 6.900 7.100 78,500 +0.13(+1.87%)
Mar 03, 2005 7.080 7.080 6.850 6.970 52,100 -0.11(-1.55%)
Mar 02, 2005 7.100 7.190 6.600 7.080 148,000 -0.12(-1.67%)
Mar 01, 2005 7.260 7.540 7.000 7.200 113,500 -0.05(-0.69%)
Feb 28, 2005 7.500 7.540 7.050 7.250 134,300 -0.30(-3.97%)
Feb 25, 2005 7.670 7.940 7.500 7.550 140,200 -0.07(-0.92%)
Feb 24, 2005 7.200 7.630 7.200 7.620 162,600 +0.44(+6.13%)
Feb 23, 2005 6.790 7.240 6.790 7.180 223,600 +0.39(+5.74%)
Feb 22, 2005 8.200 8.680 6.350 6.790 883,800 -1.24(-15.44%)
Feb 18, 2005 7.770 8.550 7.770 8.030 495,400 +0.34(+4.42%)
Feb 17, 2005 7.680 7.790 7.420 7.690 83,900 +0.16(+2.12%)
Feb 16, 2005 7.380 7.850 7.270 7.530 111,800 +0.22(+3.01%)
Feb 15, 2005 7.740 7.800 7.200 7.310 76,900 -0.38(-4.94%)
Feb 14, 2005 7.750 8.000 7.650 7.690 99,100 +0.09(+1.18%)
Feb 11, 2005 7.270 7.620 7.270 7.600 69,100 +0.33(+4.54%)
Feb 10, 2005 7.300 7.800 7.250 7.270 82,200 -0.04(-0.55%)
Feb 09, 2005 7.800 7.850 7.300 7.310 158,700 -0.47(-6.04%)
Feb 08, 2005 8.110 8.290 7.530 7.780 236,100 -0.24(-2.99%)
Feb 07, 2005 7.310 8.140 7.310 8.020 342,400 +0.82(+11.39%)
Feb 04, 2005 6.960 7.360 6.900 7.200 105,600 +0.13(+1.84%)
Feb 03, 2005 7.100 7.290 6.750 7.070 107,600 -0.11(-1.53%)
Feb 02, 2005 7.050 7.340 6.700 7.180 94,000 +0.09(+1.27%)
Feb 01, 2005 7.220 7.500 7.000 7.090 155,800 -0.11(-1.53%)
Jan 31, 2005 6.270 7.250 6.100 7.200 275,800 +0.95(+15.20%)
Jan 28, 2005 6.180 6.300 6.110 6.250 48,300 +0.15(+2.46%)
Jan 27, 2005 5.850 6.150 5.800 6.100 66,100 +0.19(+3.21%)
Jan 26, 2005 6.000 6.190 5.780 5.910 66,700 -0.08(-1.34%)
Jan 25, 2005 5.940 6.350 5.920 5.990 114,800 +0.19(+3.28%)
Jan 24, 2005 6.250 6.500 5.760 5.800 181,300 -0.45(-7.20%)
Jan 21, 2005 6.250 6.610 6.200 6.250 74,200 +0.00(+0.00%)
Jan 20, 2005 6.270 6.750 6.200 6.250 147,400 -0.21(-3.25%)
Jan 19, 2005 6.600 6.600 6.050 6.460 182,400 -0.02(-0.31%)
Jan 18, 2005 6.610 6.930 6.250 6.480 189,000 -0.17(-2.56%)
Jan 14, 2005 6.050 6.650 6.050 6.650 285,600 +0.65(+10.83%)
Jan 13, 2005 5.490 6.140 5.350 6.000 277,600 +0.52(+9.49%)
Jan 12, 2005 5.700 5.800 5.110 5.480 388,500 -0.19(-3.35%)
Jan 11, 2005 6.210 6.210 5.600 5.670 359,100 -0.84(-12.90%)
Jan 10, 2005 6.600 6.950 6.400 6.510 180,200 -0.44(-6.33%)
Jan 07, 2005 6.780 7.190 6.450 6.950 224,700 +0.20(+2.96%)
Jan 06, 2005 6.480 6.790 6.100 6.750 239,500 +0.40(+6.30%)
Jan 05, 2005 6.550 7.000 5.900 6.350 416,100 -0.63(-9.03%)
Jan 04, 2005 7.950 7.950 6.510 6.980 535,400 -0.82(-10.51%)
Jan 03, 2005 8.700 8.700 7.760 7.800 393,600 +0.10(+1.30%)
Dec 31, 2004 7.150 7.840 6.790 7.700 486,300 +0.40(+5.48%)
Dec 30, 2004 8.230 8.250 7.250 7.300 686,600 -1.33(-15.41%)
Dec 29, 2004 8.500 8.700 8.060 8.630 503,700 +0.63(+7.88%)
Dec 28, 2004 7.500 8.750 7.350 8.000 768,300 +0.67(+9.14%)
Dec 27, 2004 6.940 7.480 6.800 7.330 426,400 +0.79(+12.08%)
Dec 23, 2004 6.780 6.940 6.500 6.540 178,300 -0.09(-1.36%)
Dec 22, 2004 6.470 6.950 6.250 6.630 596,400 +0.41(+6.59%)
Dec 21, 2004 5.120 6.250 5.120 6.220 959,200 +1.07(+20.78%)
Dec 20, 2004 5.180 5.200 5.000 5.150 29,700 -0.01(-0.19%)
Dec 17, 2004 5.290 5.290 5.150 5.160 21,300 -0.04(-0.77%)
Dec 16, 2004 5.230 5.300 5.150 5.200 77,900 +0.00(+0.00%)
Dec 15, 2004 5.030 5.200 4.950 5.200 52,200 +0.07(+1.36%)
Dec 14, 2004 5.180 5.420 4.880 5.130 143,700 +0.02(+0.39%)
Dec 13, 2004 4.680 5.110 4.660 5.110 102,400 +0.51(+11.09%)
Dec 10, 2004 4.700 4.940 4.600 4.600 46,400 -0.05(-1.08%)
Dec 09, 2004 4.670 4.670 4.440 4.650 51,500 -0.02(-0.43%)
Dec 08, 2004 4.800 4.890 4.600 4.670 108,200 -0.21(-4.30%)
Dec 07, 2004 5.200 5.290 4.760 4.880 76,100 -0.31(-5.97%)
Dec 06, 2004 5.300 5.500 5.120 5.190 125,100 -0.03(-0.57%)
Dec 03, 2004 4.800 5.290 4.600 5.220 164,700 +0.42(+8.75%)
Dec 02, 2004 5.390 5.400 4.600 4.800 185,000 -0.44(-8.40%)
Dec 01, 2004 5.490 5.500 5.000 5.240 205,400 +0.01(+0.19%)
Nov 30, 2004 5.690 5.690 5.150 5.230 396,700 +0.05(+0.97%)
Nov 29, 2004 4.780 5.450 4.750 5.180 673,500 +0.61(+13.35%)
Nov 26, 2004 4.050 4.880 4.020 4.570 565,400 +0.63(+15.99%)
Nov 24, 2004 3.700 3.950 3.700 3.940 72,300 +0.24(+6.49%)
Nov 23, 2004 3.650 3.770 3.650 3.700 39,200 +0.01(+0.27%)
Nov 22, 2004 3.750 3.870 3.650 3.690 37,100 -0.10(-2.64%)
Nov 19, 2004 3.840 3.850 3.650 3.790 23,800 -0.03(-0.79%)
Nov 18, 2004 3.920 3.920 3.750 3.820 13,800 -0.07(-1.80%)
Nov 17, 2004 4.000 4.048 3.830 3.890 17,200 -0.02(-0.51%)
Nov 16, 2004 4.200 4.250 3.910 3.910 52,000 -0.14(-3.46%)
Nov 15, 2004 3.860 4.050 3.850 4.050 51,400 +0.19(+4.92%)
Nov 12, 2004 3.850 3.960 3.840 3.860 14,900 -0.04(-1.03%)
Nov 11, 2004 4.100 4.100 3.800 3.900 20,000 -0.09(-2.26%)
Nov 10, 2004 3.960 4.080 3.950 3.990 33,800 +0.04(+1.01%)
Nov 09, 2004 3.990 4.040 3.900 3.950 25,700 +0.08(+2.07%)
Nov 08, 2004 3.890 3.900 3.860 3.870 20,000 +0.05(+1.31%)
Nov 05, 2004 3.890 3.890 3.800 3.820 24,900 +0.07(+1.87%)
Nov 04, 2004 3.850 3.850 3.750 3.750 10,200 -0.02(-0.53%)
Nov 03, 2004 3.600 3.900 3.550 3.770 39,100 +0.23(+6.50%)
Nov 02, 2004 3.410 3.590 3.360 3.540 76,100 +0.04(+1.14%)
Nov 01, 2004 3.560 3.590 3.400 3.500 23,500 -0.05(-1.41%)
Oct 29, 2004 3.650 3.710 3.550 3.550 37,800 +0.00(+0.00%)
Oct 28, 2004 3.800 3.850 3.500 3.550 39,300 -0.18(-4.83%)
Oct 27, 2004 3.910 3.910 3.710 3.730 58,000 -0.17(-4.36%)
Oct 26, 2004 4.100 4.160 3.790 3.900 56,400 -0.14(-3.47%)
Oct 25, 2004 3.700 4.100 3.700 4.040 78,900 +0.39(+10.68%)
Oct 22, 2004 3.720 3.750 3.600 3.650 32,800 -0.04(-1.08%)
Oct 21, 2004 3.650 3.740 3.620 3.690 11,000 +0.01(+0.27%)
Oct 20, 2004 3.580 3.680 3.550 3.680 50,400 +0.00(+0.00%)
Oct 19, 2004 3.790 3.800 3.500 3.680 76,900 -0.06(-1.60%)
Oct 18, 2004 3.900 3.980 3.700 3.740 44,200 -0.21(-5.32%)
Oct 15, 2004 3.550 3.950 3.550 3.950 29,100 +0.30(+8.22%)
Oct 14, 2004 3.970 3.970 3.650 3.650 52,400 -0.32(-8.06%)
Oct 13, 2004 4.400 4.400 3.500 3.970 235,700 -0.35(-8.10%)
Oct 12, 2004 4.100 4.330 4.010 4.320 83,400 +0.22(+5.37%)
Oct 11, 2004 4.200 4.250 4.050 4.100 25,200 -0.10(-2.38%)
Oct 08, 2004 4.200 4.330 4.150 4.200 51,200 +0.04(+0.96%)
Oct 07, 2004 4.350 4.350 4.150 4.160 52,600 -0.09(-2.12%)
Oct 06, 2004 4.150 4.310 4.150 4.250 110,000 +0.08(+1.92%)
Oct 05, 2004 4.390 4.500 4.130 4.170 208,500 -0.15(-3.47%)
Oct 04, 2004 4.400 4.400 4.200 4.320 153,400 +0.08(+1.89%)
Oct 01, 2004 3.950 4.400 3.940 4.240 234,400 +0.34(+8.72%)
Sep 30, 2004 3.670 3.990 3.670 3.900 81,700 +0.19(+5.12%)
Sep 29, 2004 3.890 3.900 3.680 3.710 57,000 -0.17(-4.38%)
Sep 28, 2004 3.720 3.890 3.720 3.880 53,500 +0.16(+4.30%)
Sep 27, 2004 3.400 3.900 3.350 3.720 58,600 +0.21(+5.98%)
Sep 24, 2004 3.510 3.610 3.490 3.510 30,800 +0.11(+3.24%)
Sep 23, 2004 3.150 3.400 3.150 3.400 28,200 +0.10(+3.03%)
Sep 22, 2004 3.250 3.300 3.130 3.300 55,100 -0.10(-2.94%)
Sep 21, 2004 3.400 3.400 3.200 3.400 73,500 -0.05(-1.45%)
Sep 20, 2004 3.520 3.520 3.410 3.450 6,200 -0.11(-3.09%)
Sep 17, 2004 3.530 3.700 3.450 3.560 23,800 +0.12(+3.49%)
Sep 16, 2004 3.350 3.450 3.100 3.440 25,500 -0.01(-0.29%)
Sep 15, 2004 3.500 3.500 3.350 3.450 11,400 -0.05(-1.43%)
Sep 14, 2004 3.520 3.540 3.200 3.500 43,600 -0.10(-2.78%)
Sep 13, 2004 3.700 3.800 3.600 3.600 49,700 -0.02(-0.55%)
Sep 10, 2004 3.590 3.900 3.550 3.620 70,500 +0.16(+4.62%)
Sep 09, 2004 3.240 3.690 3.240 3.460 63,500 +0.22(+6.79%)
Sep 08, 2004 3.200 3.240 3.200 3.240 2,600 +0.03(+0.93%)
Sep 07, 2004 3.150 3.210 3.150 3.210 9,300 +0.08(+2.56%)
Sep 03, 2004 3.150 3.150 3.130 3.130 1,700 -0.08(-2.49%)
Sep 02, 2004 3.100 3.210 3.010 3.210 23,000 +0.17(+5.59%)
Sep 01, 2004 3.000 3.050 3.000 3.040 5,600 +0.02(+0.66%)
Aug 31, 2004 3.100 3.160 2.990 3.020 15,400 -0.08(-2.58%)
Aug 30, 2004 2.860 3.110 2.860 3.100 22,000 +0.22(+7.64%)
Aug 27, 2004 2.900 2.900 2.860 2.880 9,000 -0.03(-1.03%)
Aug 26, 2004 2.850 2.970 2.850 2.910 9,400 +0.00(+0.00%)
Aug 25, 2004 2.821 2.970 2.820 2.910 12,200 -0.04(-1.36%)
Aug 24, 2004 2.900 2.990 2.760 2.950 68,300 +0.03(+1.03%)
Aug 23, 2004 3.058 3.058 2.900 2.920 13,000 -0.09(-2.99%)
Aug 20, 2004 3.050 3.080 3.000 3.010 15,000 +0.01(+0.33%)
Aug 19, 2004 2.920 3.060 2.910 3.000 39,000 +0.03(+1.01%)
Aug 18, 2004 2.960 3.120 2.960 2.970 3,500 -0.13(-4.19%)
Aug 17, 2004 3.122 3.200 3.100 3.100 15,300 -0.02(-0.64%)
Aug 16, 2004 3.200 3.250 3.110 3.120 23,200 -0.05(-1.58%)
Aug 13, 2004 3.150 3.170 3.100 3.170 15,600 +0.07(+2.26%)
Aug 12, 2004 3.200 3.250 3.100 3.100 3,900 -0.05(-1.59%)
Aug 11, 2004 3.050 3.150 3.050 3.150 10,200 +0.05(+1.61%)
Aug 10, 2004 3.050 3.100 3.010 3.100 7,800 +0.08(+2.65%)
Aug 09, 2004 2.900 3.050 2.900 3.020 14,700 +0.11(+3.78%)
Aug 06, 2004 3.120 3.120 2.800 2.910 60,900 -0.39(-11.82%)
Aug 05, 2004 3.290 3.300 3.220 3.300 8,600 +0.01(+0.30%)
Aug 04, 2004 3.400 3.630 3.290 3.290 18,700 -0.11(-3.24%)
Aug 03, 2004 3.200 3.400 3.199 3.400 11,800 +0.10(+3.03%)
Aug 02, 2004 3.300 3.400 3.150 3.300 22,300 +0.00(+0.00%)
Jul 30, 2004 3.400 3.430 3.270 3.300 48,800 -0.03(-0.90%)
Jul 29, 2004 3.500 3.500 3.300 3.330 64,300 -0.11(-3.20%)
Jul 28, 2004 3.380 3.550 3.290 3.440 43,600 +0.06(+1.78%)
Jul 27, 2004 3.389 3.550 3.200 3.380 63,500 +0.12(+3.68%)
Jul 26, 2004 3.750 4.060 3.150 3.260 178,200 -0.48(-12.80%)
Jul 23, 2004 3.750 3.750 3.580 3.739 13,500 +0.09(+2.42%)
Jul 22, 2004 3.750 3.860 3.600 3.650 21,900 -0.05(-1.35%)
Jul 21, 2004 3.790 4.000 3.590 3.700 235,900 -0.09(-2.37%)
Jul 20, 2004 3.898 3.898 3.500 3.790 75,500 +0.04(+1.07%)
Jul 19, 2004 3.511 3.900 3.511 3.750 104,400 +0.16(+4.46%)
Jul 16, 2004 3.650 3.650 3.500 3.590 11,300 -0.05(-1.37%)
Jul 15, 2004 3.750 3.750 3.527 3.640 103,000 -0.05(-1.36%)
Jul 14, 2004 3.090 4.000 3.090 3.690 295,800 +0.64(+20.98%)
Jul 13, 2004 3.160 3.230 3.050 3.050 14,700 -0.06(-1.93%)
Jul 12, 2004 2.990 3.150 2.990 3.110 12,900 +0.10(+3.32%)
Jul 09, 2004 2.970 3.080 2.970 3.010 4,100 +0.06(+2.03%)
Jul 08, 2004 3.150 3.219 2.950 2.950 18,000 -0.20(-6.35%)
Jul 07, 2004 3.250 3.250 3.150 3.150 6,700 -0.05(-1.56%)
Jul 06, 2004 3.250 3.350 3.150 3.200 16,700 +0.01(+0.31%)
Jul 02, 2004 3.190 3.299 3.190 3.190 31,100 +0.04(+1.27%)
Jul 01, 2004 3.160 3.160 3.100 3.150 8,900 +0.00(+0.00%)
Jun 30, 2004 3.190 3.190 3.060 3.150 31,900 -0.01(-0.25%)
Jun 29, 2004 3.100 3.200 3.100 3.158 15,200 +0.01(+0.25%)
Jun 28, 2004 3.180 3.180 3.100 3.150 32,900 +0.01(+0.32%)
Jun 25, 2004 3.080 3.230 3.050 3.140 41,000 +0.15(+5.02%)
Jun 24, 2004 3.050 3.050 2.990 2.990 9,200 -0.04(-1.32%)
Jun 23, 2004 2.990 3.030 2.950 3.030 15,700 +0.03(+1.00%)
Jun 22, 2004 2.940 3.050 2.940 3.000 8,900 -0.05(-1.64%)
Jun 21, 2004 2.930 3.050 2.930 3.050 30,700 +0.16(+5.54%)
Jun 18, 2004 2.890 2.890 2.850 2.890 7,900 +0.03(+1.05%)
Jun 17, 2004 3.100 3.100 2.850 2.860 19,100 -0.14(-4.67%)
Jun 16, 2004 2.840 3.050 2.800 3.000 26,400 +0.21(+7.53%)
Jun 15, 2004 2.510 2.790 2.500 2.790 12,000 +0.24(+9.41%)
Jun 14, 2004 2.600 2.600 2.550 2.550 3,600 -0.07(-2.67%)
Jun 10, 2004 2.620 2.620 2.620 2.620 400 -0.03(-1.13%)
Jun 09, 2004 2.600 2.650 2.600 2.650 7,100 -0.01(-0.38%)
Jun 08, 2004 2.590 2.690 2.590 2.660 8,900 +0.07(+2.70%)
Jun 07, 2004 2.500 2.600 2.500 2.590 11,000 +0.17(+7.02%)
Jun 04, 2004 2.420 2.420 2.420 2.420 500 -0.05(-2.02%)
Jun 03, 2004 2.470 2.470 2.470 2.470 1,000 -0.03(-1.20%)
Jun 02, 2004 2.550 2.600 2.470 2.500 15,200 +0.03(+1.21%)
Jun 01, 2004 2.420 2.570 2.410 2.470 6,800 +0.01(+0.41%)
May 28, 2004 2.500 2.500 2.400 2.460 12,100 -0.04(-1.60%)
May 27, 2004 2.490 2.500 2.490 2.500 7,000 +0.00(+0.00%)
May 26, 2004 2.450 2.500 2.420 2.500 4,200 -0.05(-1.96%)
May 25, 2004 2.500 2.550 2.500 2.550 7,900 +0.05(+2.00%)
May 24, 2004 2.500 2.540 2.450 2.500 6,500 -0.09(-3.47%)
May 21, 2004 2.800 2.800 2.540 2.590 22,800 +0.14(+5.71%)
May 20, 2004 2.530 2.550 2.450 2.450 5,200 -0.03(-1.21%)
May 19, 2004 2.530 2.530 2.400 2.480 23,800 +0.03(+1.22%)
May 18, 2004 2.270 2.460 2.270 2.450 18,200 +0.17(+7.46%)
May 17, 2004 2.400 2.400 2.200 2.280 34,100 -0.15(-6.17%)
May 14, 2004 2.410 2.460 2.350 2.430 26,500 -0.02(-0.82%)
May 13, 2004 2.650 2.680 2.420 2.450 17,200 -0.24(-8.92%)
May 12, 2004 2.500 2.690 2.460 2.690 29,700 +0.24(+9.80%)
May 11, 2004 2.690 2.690 2.430 2.450 23,000 -0.12(-4.67%)
May 10, 2004 2.800 2.800 2.550 2.570 27,600 -0.21(-7.55%)
May 07, 2004 2.990 2.990 2.660 2.780 19,600 -0.12(-4.14%)
May 06, 2004 3.200 3.200 2.820 2.900 39,400 -0.25(-7.94%)
May 05, 2004 3.100 3.300 3.000 3.150 100,600 +0.23(+7.88%)
May 04, 2004 2.600 3.000 2.600 2.920 15,100 +0.44(+17.74%)
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.