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 )

31.49 +1.49 (+4.97%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 18, 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 31, 2007 13.49 13.57 13.21 13.43 200,300 -0.06(-0.44%)
May 30, 2007 12.84 13.57 12.75 13.49 263,900 +0.37(+2.82%)
May 29, 2007 13.30 13.45 13.02 13.12 113,500 -0.14(-1.06%)
May 25, 2007 13.01 13.34 13.00 13.26 164,300 +0.01(+0.08%)
May 24, 2007 13.50 13.77 13.03 13.25 280,400 -0.67(-4.81%)
May 23, 2007 13.70 13.92 13.43 13.92 223,000 +0.24(+1.75%)
May 22, 2007 14.01 14.15 13.60 13.68 202,100 -0.47(-3.32%)
May 21, 2007 13.40 14.15 13.31 14.15 208,500 +0.35(+2.54%)
May 18, 2007 13.61 13.98 13.60 13.80 75,700 -0.06(-0.43%)
May 17, 2007 13.88 13.95 13.65 13.86 99,300 -0.05(-0.36%)
May 16, 2007 13.49 13.94 13.25 13.91 230,700 +0.32(+2.35%)
May 15, 2007 13.60 14.02 13.51 13.59 167,200 -0.11(-0.80%)
May 14, 2007 14.20 14.30 13.62 13.70 313,400 -0.45(-3.18%)
May 11, 2007 13.90 14.26 13.76 14.15 188,200 +0.25(+1.80%)
May 10, 2007 14.10 14.40 13.75 13.90 309,600 -0.20(-1.42%)
May 09, 2007 14.10 14.32 14.03 14.10 310,300 +0.11(+0.79%)
May 08, 2007 13.90 14.19 13.50 13.99 316,200 +0.04(+0.29%)
May 07, 2007 14.09 14.40 13.85 13.95 525,520 +0.20(+1.45%)
May 04, 2007 13.80 14.05 13.60 13.75 433,700 -0.17(-1.22%)
May 03, 2007 13.34 13.92 13.18 13.92 1,152,300 +0.72(+5.45%)
May 02, 2007 12.66 13.33 12.63 13.20 418,200 +0.49(+3.86%)
May 01, 2007 12.77 12.83 12.52 12.71 160,800 +0.05(+0.39%)
Apr 30, 2007 13.09 13.09 12.40 12.66 250,800 +0.04(+0.32%)
Apr 27, 2007 12.78 12.78 12.50 12.62 106,600 -0.26(-2.02%)
Apr 26, 2007 12.85 12.95 12.60 12.88 280,900 +0.11(+0.86%)
Apr 25, 2007 12.75 12.87 12.50 12.77 283,100 +0.14(+1.11%)
Apr 24, 2007 12.45 12.70 12.22 12.63 182,700 -0.02(-0.16%)
Apr 23, 2007 12.74 13.00 12.46 12.65 333,700 -0.10(-0.78%)
Apr 20, 2007 12.67 12.85 12.46 12.75 637,800 +0.22(+1.76%)
Apr 19, 2007 12.51 12.56 12.04 12.53 307,600 -0.11(-0.87%)
Apr 18, 2007 12.90 12.90 12.53 12.64 151,900 -0.26(-2.02%)
Apr 17, 2007 13.00 13.10 12.72 12.90 202,400 -0.11(-0.85%)
Apr 16, 2007 13.24 13.25 12.85 13.01 370,600 -0.13(-0.99%)
Apr 13, 2007 12.71 13.22 12.64 13.14 483,400 +0.36(+2.82%)
Apr 12, 2007 12.31 12.85 12.25 12.78 439,000 +0.47(+3.82%)
Apr 11, 2007 12.29 12.42 12.03 12.31 325,800 -0.02(-0.16%)
Apr 10, 2007 12.31 12.33 12.01 12.33 110,300 +0.03(+0.24%)
Apr 09, 2007 12.00 12.35 11.90 12.30 107,600 +0.23(+1.91%)
Apr 05, 2007 12.11 12.13 11.88 12.07 111,300 -0.16(-1.31%)
Apr 04, 2007 12.15 12.30 11.95 12.23 111,500 -0.01(-0.08%)
Apr 03, 2007 12.29 12.55 12.15 12.24 159,700 -0.05(-0.41%)
Apr 02, 2007 12.26 12.45 12.05 12.29 174,300 -0.04(-0.32%)
Mar 30, 2007 12.25 12.40 12.00 12.33 210,300 +0.13(+1.07%)
Mar 29, 2007 11.70 12.35 11.48 12.20 533,400 +0.66(+5.72%)
Mar 28, 2007 11.57 11.65 11.39 11.54 142,600 -0.11(-0.94%)
Mar 27, 2007 11.51 11.79 11.31 11.65 137,100 +0.04(+0.34%)
Mar 26, 2007 11.70 11.90 11.28 11.61 122,600 +0.02(+0.17%)
Mar 23, 2007 11.61 11.90 11.54 11.59 105,300 -0.18(-1.53%)
Mar 22, 2007 11.72 11.85 11.46 11.77 219,300 -0.05(-0.42%)
Mar 21, 2007 11.28 11.85 11.13 11.82 170,500 +0.57(+5.07%)
Mar 20, 2007 11.00 11.40 10.86 11.25 202,500 +0.25(+2.27%)
Mar 19, 2007 10.76 11.30 10.67 11.00 320,000 -0.12(-1.08%)
Mar 16, 2007 11.22 11.45 10.95 11.12 72,300 -0.18(-1.59%)
Mar 15, 2007 11.06 11.47 10.90 11.30 88,300 +0.01(+0.09%)
Mar 14, 2007 11.10 11.29 10.88 11.29 137,400 +0.05(+0.44%)
Mar 13, 2007 11.75 11.75 11.20 11.24 114,300 -0.51(-4.34%)
Mar 12, 2007 11.74 12.00 11.55 11.75 175,000 -0.23(-1.92%)
Mar 09, 2007 11.33 11.99 11.33 11.98 320,100 +0.64(+5.64%)
Mar 08, 2007 11.29 11.58 11.29 11.34 202,800 +0.07(+0.62%)
Mar 07, 2007 11.45 11.55 11.07 11.27 214,400 -0.18(-1.57%)
Mar 06, 2007 10.75 11.47 10.74 11.45 291,900 +0.58(+5.34%)
Mar 05, 2007 11.00 11.30 10.81 10.87 309,900 -0.43(-3.81%)
Mar 02, 2007 11.03 11.50 11.00 11.30 269,300 +0.13(+1.16%)
Mar 01, 2007 11.23 11.39 10.85 11.17 763,041 -0.16(-1.41%)
Feb 28, 2007 11.51 11.94 11.05 11.33 649,700 -0.41(-3.49%)
Feb 27, 2007 12.50 12.54 10.00 11.74 1,798,200 -0.85(-6.75%)
Feb 26, 2007 12.80 12.87 12.50 12.59 599,914 -0.19(-1.49%)
Feb 23, 2007 12.80 12.81 12.60 12.78 175,700 +0.03(+0.24%)
Feb 22, 2007 12.91 13.00 12.66 12.75 287,000 -0.12(-0.93%)
Feb 21, 2007 12.64 12.91 12.50 12.87 627,900 +0.15(+1.18%)
Feb 20, 2007 12.80 12.81 12.53 12.72 307,300 -0.06(-0.47%)
Feb 16, 2007 12.70 12.96 12.60 12.78 504,900 +0.02(+0.16%)
Feb 15, 2007 13.02 13.02 12.56 12.76 496,700 -0.26(-2.00%)
Feb 14, 2007 12.83 13.20 12.70 13.02 1,067,383 +0.23(+1.80%)
Feb 13, 2007 12.66 12.90 12.51 12.79 972,061 +0.14(+1.11%)
Feb 12, 2007 12.50 12.70 12.50 12.65 863,286 +0.14(+1.12%)
Feb 09, 2007 12.95 13.00 12.50 12.51 4,092,500 -0.43(-3.32%)
Feb 08, 2007 13.26 14.32 12.94 12.94 492,400 -0.63(-4.64%)
Feb 07, 2007 13.65 14.60 13.45 13.57 474,900 -0.08(-0.59%)
Feb 06, 2007 14.15 14.16 13.63 13.65 239,300 -0.56(-3.94%)
Feb 05, 2007 14.45 14.45 14.15 14.21 48,800 -0.25(-1.73%)
Feb 02, 2007 14.40 14.50 14.25 14.46 71,400 +0.03(+0.21%)
Feb 01, 2007 14.60 14.90 13.80 14.43 112,700 -0.10(-0.69%)
Jan 31, 2007 14.64 14.64 14.20 14.53 80,800 -0.01(-0.07%)
Jan 30, 2007 14.80 14.90 14.22 14.54 104,800 -0.25(-1.69%)
Jan 29, 2007 14.95 15.10 14.30 14.79 130,000 -0.11(-0.74%)
Jan 26, 2007 14.63 15.10 13.80 14.90 203,200 +0.37(+2.55%)
Jan 25, 2007 15.39 15.46 14.44 14.53 251,900 -0.47(-3.13%)
Jan 24, 2007 14.55 15.10 14.45 15.00 273,000 +0.55(+3.81%)
Jan 23, 2007 13.75 14.55 13.69 14.45 183,500 +0.68(+4.94%)
Jan 22, 2007 13.95 13.99 13.47 13.77 126,900 +0.07(+0.51%)
Jan 19, 2007 13.24 13.79 12.83 13.70 209,500 +0.95(+7.45%)
Jan 18, 2007 13.29 13.35 12.69 12.75 118,200 -0.55(-4.14%)
Jan 17, 2007 13.82 13.82 13.26 13.30 166,000 -0.54(-3.90%)
Jan 16, 2007 13.92 14.17 13.81 13.84 200,000 -0.07(-0.50%)
Jan 12, 2007 13.56 14.25 13.56 13.91 266,100 +0.11(+0.80%)
Jan 11, 2007 13.01 13.85 13.00 13.80 321,700 +0.44(+3.29%)
Jan 10, 2007 12.70 13.46 12.53 13.36 311,900 +0.82(+6.54%)
Jan 09, 2007 12.50 12.85 12.42 12.54 444,800 -0.26(-2.03%)
Jan 08, 2007 13.10 13.12 12.71 12.80 268,500 -0.30(-2.29%)
Jan 05, 2007 13.06 13.18 12.50 13.10 351,700 -0.21(-1.58%)
Jan 04, 2007 13.57 13.67 13.06 13.31 411,500 -0.26(-1.92%)
Jan 03, 2007 13.94 14.40 13.17 13.57 747,700 -0.80(-5.57%)
Dec 29, 2006 14.16 14.79 14.16 14.37 214,400 -0.15(-1.03%)
Dec 28, 2006 14.43 14.68 14.20 14.52 230,800 +0.03(+0.21%)
Dec 27, 2006 13.71 14.49 13.71 14.49 367,100 +0.39(+2.77%)
Dec 26, 2006 14.55 14.55 13.57 14.10 613,000 -0.42(-2.89%)
Dec 22, 2006 15.35 15.35 14.29 14.52 484,700 -0.87(-5.65%)
Dec 21, 2006 15.02 15.49 14.85 15.39 335,700 +0.00(+0.00%)
Dec 20, 2006 16.00 16.30 15.21 15.39 521,400 -0.39(-2.47%)
Dec 19, 2006 14.90 15.78 14.67 15.78 561,100 +0.17(+1.09%)
Dec 18, 2006 15.96 16.94 15.51 15.61 1,499,300 -0.06(-0.38%)
Dec 15, 2006 15.18 15.85 14.52 15.67 1,292,800 +0.55(+3.64%)
Dec 14, 2006 16.91 16.91 14.72 15.12 2,598,900 -2.07(-12.04%)
Dec 13, 2006 19.31 19.34 17.01 17.19 1,720,000 -2.34(-11.98%)
Dec 12, 2006 20.20 20.20 19.32 19.53 274,100 -0.42(-2.11%)
Dec 11, 2006 19.92 20.27 19.50 19.95 430,000 +0.13(+0.66%)
Dec 08, 2006 19.68 20.25 19.13 19.82 262,600 -0.11(-0.55%)
Dec 07, 2006 20.17 20.42 19.57 19.93 411,800 -0.24(-1.19%)
Dec 06, 2006 19.94 20.40 19.10 20.17 611,000 +0.48(+2.44%)
Dec 05, 2006 19.50 19.69 19.09 19.69 576,600 -0.12(-0.61%)
Dec 04, 2006 20.54 20.54 19.01 19.81 891,300 -0.39(-1.93%)
Dec 01, 2006 19.84 21.00 19.60 20.20 853,800 -0.41(-1.99%)
Nov 30, 2006 21.59 21.62 20.61 20.61 528,700 -0.68(-3.19%)
Nov 29, 2006 20.94 21.35 20.55 21.29 485,300 +0.79(+3.85%)
Nov 28, 2006 20.44 20.51 19.96 20.50 446,000 -0.29(-1.39%)
Nov 27, 2006 21.48 21.50 20.51 20.79 473,900 +0.05(+0.24%)
Nov 24, 2006 20.55 20.93 20.40 20.74 247,000 +0.34(+1.67%)
Nov 22, 2006 20.98 20.99 19.85 20.40 641,600 -0.10(-0.49%)
Nov 21, 2006 20.87 20.90 19.80 20.50 884,400 -0.35(-1.68%)
Nov 20, 2006 19.34 20.90 19.33 20.85 705,600 +1.86(+9.79%)
Nov 17, 2006 19.29 19.29 17.50 18.99 1,089,600 -0.46(-2.37%)
Nov 16, 2006 20.88 21.26 19.30 19.45 749,700 -0.73(-3.62%)
Nov 15, 2006 20.58 20.67 20.15 20.18 556,300 +0.40(+2.02%)
Nov 14, 2006 19.54 20.70 19.54 19.78 762,300 +0.29(+1.49%)
Nov 13, 2006 18.85 19.75 18.75 19.49 568,100 +0.91(+4.90%)
Nov 10, 2006 18.16 18.72 18.12 18.58 257,000 +0.33(+1.81%)
Nov 09, 2006 18.53 18.90 18.04 18.25 450,000 -0.03(-0.16%)
Nov 08, 2006 18.15 18.70 18.03 18.28 421,200 +0.10(+0.55%)
Nov 07, 2006 18.86 19.19 17.82 18.18 637,500 -0.18(-0.98%)
Nov 06, 2006 17.69 18.90 17.60 18.36 722,600 +0.97(+5.58%)
Nov 03, 2006 18.37 18.37 17.00 17.39 343,600 -0.10(-0.57%)
Nov 02, 2006 17.85 18.00 17.00 17.49 383,400 -0.35(-1.96%)
Nov 01, 2006 17.30 18.50 17.20 17.84 686,000 +0.74(+4.33%)
Oct 31, 2006 17.32 17.70 16.80 17.10 384,400 -0.17(-0.98%)
Oct 30, 2006 18.20 18.37 16.99 17.27 560,500 -0.63(-3.52%)
Oct 27, 2006 18.80 19.03 17.65 17.90 363,600 -0.90(-4.79%)
Oct 26, 2006 17.70 18.90 16.84 18.80 400,500 +1.10(+6.21%)
Oct 25, 2006 17.79 18.40 17.25 17.70 593,300 +0.06(+0.34%)
Oct 24, 2006 16.00 17.65 16.00 17.64 587,300 +1.69(+10.60%)
Oct 23, 2006 16.60 16.60 15.60 15.95 393,100 -0.20(-1.24%)
Oct 20, 2006 16.75 16.75 15.29 16.15 652,900 -0.48(-2.89%)
Oct 19, 2006 17.03 17.24 16.45 16.63 331,900 -0.50(-2.92%)
Oct 18, 2006 16.65 17.22 16.65 17.13 258,500 +0.54(+3.24%)
Oct 17, 2006 17.01 17.30 16.05 16.59 442,400 -0.42(-2.45%)
Oct 16, 2006 17.48 17.67 16.05 17.01 559,100 -0.34(-1.96%)
Oct 13, 2006 16.44 17.35 16.25 17.35 441,500 +1.11(+6.83%)
Oct 12, 2006 15.95 16.40 15.80 16.24 311,800 +0.54(+3.44%)
Oct 11, 2006 15.90 16.15 13.50 15.70 595,400 -0.06(-0.38%)
Oct 10, 2006 15.80 15.90 15.35 15.76 312,400 +0.52(+3.41%)
Oct 09, 2006 14.51 15.50 14.51 15.24 380,500 +0.84(+5.83%)
Oct 06, 2006 14.49 14.79 14.16 14.40 152,900 -0.21(-1.44%)
Oct 05, 2006 13.76 14.84 13.60 14.61 276,000 +0.60(+4.28%)
Oct 04, 2006 14.90 14.98 13.60 14.01 375,600 -0.76(-5.15%)
Oct 03, 2006 14.52 15.00 14.44 14.77 246,300 +0.34(+2.36%)
Oct 02, 2006 14.26 14.68 13.97 14.43 158,800 +0.27(+1.91%)
Sep 29, 2006 13.62 14.18 13.49 14.16 216,200 +0.73(+5.44%)
Sep 28, 2006 13.66 13.71 13.12 13.43 172,500 -0.03(-0.22%)
Sep 27, 2006 13.80 13.87 13.25 13.46 272,700 -0.12(-0.88%)
Sep 26, 2006 13.30 14.10 13.02 13.58 311,300 +0.17(+1.27%)
Sep 25, 2006 14.76 14.82 12.70 13.41 754,600 -1.44(-9.70%)
Sep 22, 2006 15.15 15.50 14.65 14.85 458,200 -0.80(-5.11%)
Sep 21, 2006 14.97 15.90 14.36 15.65 635,100 +0.93(+6.32%)
Sep 20, 2006 13.98 14.75 13.58 14.72 485,500 +0.82(+5.90%)
Sep 19, 2006 14.00 14.01 13.43 13.90 312,900 -0.10(-0.71%)
Sep 18, 2006 13.87 14.15 13.32 14.00 473,200 +0.76(+5.74%)
Sep 15, 2006 13.71 13.74 13.05 13.24 249,000 -0.22(-1.63%)
Sep 14, 2006 13.27 13.93 13.00 13.46 412,000 +0.49(+3.78%)
Sep 13, 2006 12.55 13.12 12.28 12.97 251,100 +0.17(+1.33%)
Sep 12, 2006 12.01 12.80 12.01 12.80 249,100 +0.79(+6.58%)
Sep 11, 2006 12.70 12.70 12.01 12.01 585,500 -0.69(-5.43%)
Sep 08, 2006 13.09 13.46 12.50 12.70 374,800 -0.49(-3.71%)
Sep 07, 2006 12.78 13.40 12.21 13.19 590,100 -0.21(-1.57%)
Sep 06, 2006 14.25 14.30 13.24 13.40 584,500 -0.60(-4.29%)
Sep 05, 2006 12.48 14.00 12.38 14.00 1,009,000 +1.80(+14.75%)
Sep 01, 2006 11.77 12.24 11.77 12.20 203,800 +0.43(+3.65%)
Aug 31, 2006 11.87 12.24 11.56 11.77 204,000 -0.03(-0.25%)
Aug 30, 2006 11.39 11.80 11.33 11.80 177,000 +0.56(+4.98%)
Aug 29, 2006 11.60 11.74 10.80 11.24 381,800 -0.26(-2.26%)
Aug 28, 2006 11.72 11.90 11.20 11.50 290,400 -0.42(-3.52%)
Aug 25, 2006 11.85 12.04 11.56 11.92 144,000 -0.18(-1.49%)
Aug 24, 2006 11.95 12.10 11.50 12.10 214,600 +0.00(+0.00%)
Aug 23, 2006 12.47 12.50 12.00 12.10 230,700 -0.05(-0.41%)
Aug 22, 2006 12.24 12.45 12.00 12.15 253,500 +0.05(+0.41%)
Aug 21, 2006 11.90 12.24 11.89 12.10 301,400 +0.25(+2.11%)
Aug 18, 2006 11.49 11.95 10.80 11.85 416,400 +0.30(+2.60%)
Aug 17, 2006 12.16 12.24 11.49 11.55 669,700 -0.15(-1.28%)
Aug 16, 2006 11.23 11.85 10.75 11.70 625,500 +1.00(+9.35%)
Aug 15, 2006 9.760 10.72 9.750 10.70 375,700 +0.97(+9.97%)
Aug 14, 2006 9.990 9.990 9.470 9.730 225,800 -0.22(-2.21%)
Aug 11, 2006 10.43 10.49 9.590 9.950 256,700 -0.38(-3.68%)
Aug 10, 2006 9.550 10.45 9.510 10.33 474,700 +0.62(+6.39%)
Aug 09, 2006 10.72 10.72 9.500 9.710 1,019,500 -1.19(-10.92%)
Aug 08, 2006 12.27 12.27 10.25 10.90 895,100 -1.22(-10.07%)
Aug 07, 2006 12.20 12.66 11.95 12.12 459,500 -0.18(-1.46%)
Aug 04, 2006 12.10 12.60 11.85 12.30 559,600 +0.40(+3.36%)
Aug 03, 2006 11.45 12.09 11.30 11.90 546,000 +0.62(+5.50%)
Aug 02, 2006 11.70 11.70 10.21 11.28 498,900 +0.62(+5.82%)
Aug 01, 2006 10.56 10.79 10.30 10.66 468,300 +0.35(+3.39%)
Jul 31, 2006 9.400 10.34 9.400 10.31 423,500 +1.03(+11.10%)
Jul 28, 2006 9.330 9.600 9.150 9.280 185,800 +0.19(+2.09%)
Jul 27, 2006 9.650 10.05 9.050 9.090 566,400 -0.33(-3.50%)
Jul 26, 2006 9.250 9.550 9.110 9.420 399,000 +0.40(+4.43%)
Jul 25, 2006 8.860 9.180 8.750 9.020 453,300 +0.35(+4.04%)
Jul 24, 2006 7.780 8.750 7.780 8.670 262,300 +1.02(+13.33%)
Jul 21, 2006 8.000 8.120 7.350 7.650 58,800 -0.26(-3.29%)
Jul 20, 2006 8.230 8.460 7.870 7.910 169,000 -0.26(-3.18%)
Jul 19, 2006 7.040 8.210 7.000 8.170 267,300 +1.13(+16.05%)
Jul 18, 2006 6.990 7.220 6.890 7.040 62,800 +0.15(+2.18%)
Jul 17, 2006 6.840 7.150 6.600 6.890 130,700 -0.45(-6.13%)
Jul 14, 2006 7.670 7.740 7.100 7.340 91,100 -0.39(-5.05%)
Jul 13, 2006 8.230 8.230 7.500 7.730 145,600 -0.45(-5.50%)
Jul 12, 2006 7.820 8.220 7.820 8.180 255,200 +0.47(+6.09%)
Jul 11, 2006 7.630 7.710 7.420 7.710 33,300 +0.04(+0.52%)
Jul 10, 2006 7.350 7.780 7.300 7.670 58,900 +0.18(+2.40%)
Jul 07, 2006 7.580 7.620 7.250 7.490 56,600 -0.21(-2.73%)
Jul 06, 2006 7.520 7.970 7.470 7.700 140,800 +0.05(+0.65%)
Jul 05, 2006 7.850 7.930 7.350 7.650 109,300 -0.20(-2.55%)
Jul 03, 2006 7.800 7.990 7.780 7.850 80,800 +0.11(+1.42%)
Jun 30, 2006 7.300 7.740 7.300 7.740 128,600 +0.39(+5.31%)
Jun 29, 2006 7.000 7.470 6.950 7.350 105,400 +0.36(+5.22%)
Jun 28, 2006 6.750 7.050 6.700 6.986 71,000 +0.14(+1.98%)
Jun 27, 2006 6.950 6.950 6.680 6.850 94,100 -0.04(-0.58%)
Jun 26, 2006 6.730 7.100 6.730 6.890 121,100 +0.19(+2.84%)
Jun 23, 2006 6.600 6.710 6.500 6.700 51,400 +0.15(+2.29%)
Jun 22, 2006 6.480 6.790 6.110 6.550 72,700 +0.18(+2.83%)
Jun 21, 2006 6.200 6.590 6.200 6.370 34,600 +0.24(+3.92%)
Jun 20, 2006 6.080 6.430 6.080 6.130 34,300 -0.27(-4.22%)
Jun 19, 2006 6.470 6.490 6.110 6.400 43,600 +0.06(+0.94%)
Jun 16, 2006 6.870 6.870 6.150 6.340 162,600 -0.29(-4.37%)
Jun 15, 2006 6.000 6.730 6.000 6.630 131,700 +0.73(+12.37%)
Jun 14, 2006 5.710 6.040 5.700 5.900 80,700 +0.16(+2.79%)
Jun 13, 2006 5.950 6.250 5.550 5.740 116,800 -0.31(-5.12%)
Jun 12, 2006 6.550 6.550 6.050 6.050 169,700 -0.70(-10.37%)
Jun 09, 2006 6.690 8.100 6.600 6.750 84,800 -0.09(-1.32%)
Jun 08, 2006 7.100 7.100 6.520 6.840 132,000 -0.33(-4.67%)
Jun 07, 2006 6.970 7.600 6.920 7.175 61,200 -0.04(-0.62%)
Jun 06, 2006 7.680 7.680 6.850 7.220 129,000 -0.32(-4.24%)
Jun 05, 2006 7.700 7.870 7.500 7.540 123,700 -0.04(-0.53%)
Jun 02, 2006 7.180 7.900 7.180 7.580 91,400 +0.46(+6.46%)
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.