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
Streaming Delayed 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 (%)
May 30, 2008 15.09 15.40 15.04 15.10 176,228 -0.07(-0.46%)
May 29, 2008 15.71 15.71 15.16 15.17 133,159 -0.43(-2.76%)
May 28, 2008 15.53 15.85 15.32 15.60 126,339 +0.07(+0.45%)
May 27, 2008 15.09 15.69 15.00 15.53 283,870 +0.35(+2.31%)
May 26, 2008 15.45 15.45 14.77 15.18 0 +0.00(+0.00%)
May 23, 2008 15.45 15.45 14.77 15.18 127,874 -0.25(-1.62%)
May 22, 2008 15.50 15.54 15.15 15.43 107,768 -0.07(-0.45%)
May 21, 2008 15.00 15.82 15.00 15.50 280,887 +0.52(+3.47%)
May 20, 2008 14.71 15.03 14.55 14.98 204,772 +0.26(+1.77%)
May 19, 2008 14.57 14.83 14.35 14.72 324,726 +0.33(+2.29%)
May 16, 2008 13.93 14.71 13.93 14.39 235,911 +0.29(+2.06%)
May 15, 2008 13.88 14.16 13.62 14.10 305,697 +0.32(+2.32%)
May 14, 2008 13.33 13.87 13.08 13.78 471,885 +0.45(+3.38%)
May 13, 2008 12.87 13.50 12.64 13.33 446,020 +0.58(+4.55%)
May 12, 2008 12.66 12.75 12.40 12.75 100,360 +0.21(+1.67%)
May 09, 2008 12.55 12.65 12.37 12.54 272,999 +0.15(+1.21%)
May 08, 2008 12.84 13.05 12.34 12.39 328,320 -0.45(-3.50%)
May 07, 2008 12.60 13.21 12.55 12.84 158,207 +0.09(+0.71%)
May 06, 2008 12.07 12.79 11.55 12.75 90,056 +0.53(+4.34%)
May 05, 2008 12.14 12.35 12.00 12.22 59,258 +0.16(+1.33%)
May 02, 2008 11.87 12.30 11.85 12.06 78,464 +0.20(+1.69%)
May 01, 2008 12.02 12.03 11.43 11.86 74,717 -0.24(-1.98%)
Apr 30, 2008 12.01 12.54 11.95 12.10 143,026 +0.04(+0.33%)
Apr 29, 2008 12.13 12.19 11.80 12.06 158,361 -0.26(-2.11%)
Apr 28, 2008 12.75 12.75 12.30 12.32 103,241 -0.37(-2.92%)
Apr 25, 2008 12.51 12.83 12.11 12.69 190,077 +0.04(+0.32%)
Apr 24, 2008 12.80 13.00 12.41 12.65 116,550 -0.24(-1.86%)
Apr 23, 2008 12.88 12.95 12.75 12.89 59,536 -0.04(-0.31%)
Apr 22, 2008 12.99 12.99 12.75 12.93 186,658 -0.02(-0.15%)
Apr 21, 2008 12.86 12.98 12.72 12.95 120,446 +0.00(+0.00%)
Apr 18, 2008 13.09 13.40 12.83 12.95 228,174 -0.09(-0.69%)
Apr 17, 2008 12.90 13.09 12.76 13.04 346,456 +0.23(+1.80%)
Apr 16, 2008 12.59 12.94 12.58 12.81 122,606 +0.19(+1.51%)
Apr 15, 2008 12.60 12.80 12.55 12.62 82,318 -0.01(-0.08%)
Apr 14, 2008 12.39 13.06 12.36 12.63 236,262 +0.00(+0.00%)
Apr 11, 2008 12.64 12.82 12.47 12.63 82,800 +0.00(+0.00%)
Apr 10, 2008 12.28 12.75 12.24 12.63 101,300 +0.23(+1.85%)
Apr 09, 2008 12.46 12.53 12.10 12.40 84,200 +0.06(+0.49%)
Apr 08, 2008 12.60 12.62 12.19 12.34 76,900 -0.26(-2.06%)
Apr 07, 2008 12.92 13.05 12.52 12.60 150,800 +0.09(+0.72%)
Apr 04, 2008 12.08 12.75 11.93 12.51 273,580 +0.57(+4.77%)
Apr 03, 2008 11.49 12.24 11.42 11.94 272,800 +0.49(+4.28%)
Apr 02, 2008 11.81 11.81 11.41 11.45 148,275 -0.15(-1.29%)
Apr 01, 2008 11.17 11.89 11.00 11.60 301,898 +0.47(+4.22%)
Mar 31, 2008 10.87 11.43 10.87 11.13 322,772 +0.24(+2.20%)
Mar 28, 2008 10.94 11.06 10.89 10.89 31,931 -0.11(-1.00%)
Mar 27, 2008 11.10 11.10 10.94 11.00 22,600 -0.02(-0.18%)
Mar 26, 2008 11.00 11.16 10.95 11.02 75,651 +0.02(+0.18%)
Mar 25, 2008 10.95 11.27 10.86 11.00 89,800 +0.13(+1.20%)
Mar 24, 2008 10.51 11.16 10.51 10.87 77,500 +0.18(+1.68%)
Mar 21, 2008 10.51 10.92 10.50 10.69 56,900 +0.00(+0.00%)
Mar 20, 2008 10.51 10.92 10.50 10.69 56,900 -0.13(-1.20%)
Mar 19, 2008 10.92 10.92 10.67 10.82 73,800 -0.05(-0.46%)
Mar 18, 2008 10.95 10.95 10.70 10.87 59,200 +0.17(+1.59%)
Mar 17, 2008 10.95 10.95 10.65 10.70 90,623 -0.42(-3.78%)
Mar 14, 2008 11.18 11.45 10.93 11.12 78,790 +0.07(+0.63%)
Mar 13, 2008 10.81 11.11 10.74 11.05 293,000 +0.10(+0.91%)
Mar 12, 2008 11.07 11.17 10.85 10.95 87,490 -0.10(-0.90%)
Mar 11, 2008 11.10 11.10 10.82 11.05 120,700 +0.22(+2.03%)
Mar 10, 2008 11.02 11.12 10.70 10.83 98,050 -0.32(-2.87%)
Mar 07, 2008 11.28 11.30 11.06 11.15 82,475 -0.16(-1.41%)
Mar 06, 2008 11.39 11.45 11.09 11.31 33,500 -0.04(-0.35%)
Mar 05, 2008 11.12 11.55 11.12 11.35 140,700 +0.22(+1.98%)
Mar 04, 2008 11.30 11.39 10.86 11.13 130,400 -0.02(-0.18%)
Mar 03, 2008 10.66 11.30 10.65 11.15 77,030 +0.33(+3.05%)
Feb 29, 2008 11.26 11.26 10.72 10.82 110,440 -0.33(-2.96%)
Feb 28, 2008 11.51 11.51 11.05 11.15 216,039 -0.30(-2.62%)
Feb 27, 2008 12.24 12.24 11.20 11.45 165,600 -0.33(-2.80%)
Feb 26, 2008 11.30 11.86 11.25 11.78 227,949 +0.43(+3.79%)
Feb 25, 2008 11.31 11.49 11.13 11.35 218,389 -0.07(-0.61%)
Feb 22, 2008 11.65 12.43 11.27 11.42 177,122 -0.33(-2.81%)
Feb 21, 2008 11.65 11.82 11.61 11.75 53,995 +0.10(+0.86%)
Feb 20, 2008 11.84 12.05 11.57 11.65 272,900 -0.06(-0.51%)
Feb 19, 2008 11.10 11.87 11.02 11.71 682,168 +0.81(+7.43%)
Feb 18, 2008 10.80 10.98 10.79 10.90 0 +0.00(+0.00%)
Feb 15, 2008 10.80 10.98 10.79 10.90 147,900 +0.05(+0.46%)
Feb 14, 2008 10.68 10.95 10.68 10.85 233,444 +0.12(+1.12%)
Feb 13, 2008 10.70 10.81 10.68 10.73 55,750 +0.13(+1.23%)
Feb 12, 2008 10.67 10.84 10.51 10.60 122,952 +0.00(+0.00%)
Feb 11, 2008 10.50 10.70 10.45 10.60 36,400 +0.10(+0.95%)
Feb 08, 2008 10.28 10.50 10.26 10.50 44,700 +0.24(+2.34%)
Feb 07, 2008 10.22 10.35 10.05 10.26 60,400 +0.05(+0.49%)
Feb 06, 2008 10.10 10.42 10.10 10.21 95,300 +0.06(+0.59%)
Feb 05, 2008 10.47 10.49 10.10 10.15 130,400 -0.35(-3.33%)
Feb 04, 2008 10.25 10.74 10.25 10.50 32,685 -0.05(-0.47%)
Feb 01, 2008 10.25 10.60 10.25 10.55 206,553 +0.40(+3.94%)
Jan 31, 2008 9.990 10.65 9.950 10.15 655,881 +0.15(+1.50%)
Jan 30, 2008 9.800 10.02 9.700 10.00 399,032 +0.13(+1.32%)
Jan 29, 2008 9.980 10.06 9.760 9.870 356,600 +0.01(+0.10%)
Jan 28, 2008 9.770 9.950 9.450 9.860 58,700 +0.16(+1.65%)
Jan 25, 2008 9.810 9.900 9.530 9.700 50,800 +0.04(+0.41%)
Jan 24, 2008 9.930 9.930 9.360 9.660 105,400 +0.29(+3.09%)
Jan 23, 2008 8.910 10.10 8.900 9.370 173,250 +0.17(+1.85%)
Jan 22, 2008 8.820 9.610 8.820 9.200 254,561 -0.12(-1.29%)
Jan 21, 2008 9.260 9.550 9.250 9.320 0 +0.00(+0.00%)
Jan 18, 2008 9.260 9.550 9.250 9.320 137,310 -0.03(-0.32%)
Jan 17, 2008 9.600 9.700 9.200 9.350 92,500 -0.15(-1.58%)
Jan 16, 2008 9.440 9.710 9.210 9.500 128,331 -0.21(-2.16%)
Jan 15, 2008 9.650 9.820 8.750 9.710 148,200 -0.13(-1.32%)
Jan 14, 2008 9.620 9.880 9.620 9.840 95,300 +0.22(+2.29%)
Jan 11, 2008 9.980 9.990 9.610 9.620 137,300 -0.23(-2.34%)
Jan 10, 2008 9.570 9.950 9.570 9.850 56,400 +0.10(+1.03%)
Jan 09, 2008 9.900 9.910 9.540 9.750 137,400 -0.22(-2.21%)
Jan 08, 2008 10.26 10.44 9.720 9.970 625,700 -0.17(-1.68%)
Jan 07, 2008 10.03 10.40 9.990 10.14 120,468 -0.24(-2.31%)
Jan 04, 2008 10.61 10.65 10.09 10.38 130,430 -0.27(-2.54%)
Jan 03, 2008 10.50 10.65 10.36 10.65 179,500 +0.25(+2.40%)
Jan 02, 2008 10.03 10.55 10.03 10.40 214,820 +0.05(+0.48%)
Jan 01, 2008 10.37 10.52 10.10 10.35 0 +0.00(+0.00%)
Dec 31, 2007 10.37 10.52 10.10 10.35 130,419 -0.02(-0.19%)
Dec 28, 2007 10.57 10.75 10.37 10.37 103,221 -0.30(-2.81%)
Dec 27, 2007 10.99 10.99 10.60 10.67 99,330 -0.23(-2.11%)
Dec 26, 2007 10.65 10.94 10.63 10.90 175,100 +0.22(+2.06%)
Dec 24, 2007 10.65 10.75 10.60 10.68 31,300 +0.00(+0.00%)
Dec 21, 2007 10.73 10.75 10.55 10.68 51,600 -0.01(-0.09%)
Dec 20, 2007 10.72 10.73 10.35 10.69 61,600 -0.01(-0.09%)
Dec 19, 2007 10.98 10.98 10.55 10.70 162,600 +0.07(+0.66%)
Dec 18, 2007 10.48 10.70 10.45 10.63 212,900 +0.23(+2.21%)
Dec 17, 2007 10.40 10.46 10.25 10.40 259,344 +0.11(+1.07%)
Dec 14, 2007 10.10 10.45 10.00 10.29 118,200 -0.01(-0.10%)
Dec 13, 2007 10.56 10.56 10.10 10.30 103,000 -0.32(-3.01%)
Dec 12, 2007 10.55 10.70 10.40 10.62 124,800 +0.22(+2.12%)
Dec 11, 2007 10.40 10.55 10.15 10.40 171,260 +0.09(+0.87%)
Dec 10, 2007 10.11 10.35 10.01 10.31 188,570 +0.32(+3.20%)
Dec 07, 2007 9.900 10.07 9.800 9.990 80,700 +0.13(+1.32%)
Dec 06, 2007 9.800 9.920 9.700 9.860 123,250 +0.10(+1.02%)
Dec 05, 2007 9.600 9.760 9.560 9.760 131,200 +0.18(+1.88%)
Dec 04, 2007 9.790 9.790 9.500 9.580 115,100 -0.13(-1.34%)
Dec 03, 2007 9.640 9.800 9.500 9.710 139,400 +0.14(+1.46%)
Nov 30, 2007 9.980 9.980 9.550 9.570 107,900 +0.03(+0.31%)
Nov 29, 2007 9.720 9.780 9.190 9.540 66,600 -0.12(-1.24%)
Nov 28, 2007 9.590 9.700 9.470 9.660 117,500 +0.20(+2.11%)
Nov 27, 2007 9.550 9.600 9.310 9.460 111,800 -0.14(-1.46%)
Nov 26, 2007 9.850 9.850 9.300 9.600 66,900 +0.01(+0.10%)
Nov 23, 2007 9.440 9.630 9.430 9.590 49,200 +0.15(+1.59%)
Nov 21, 2007 8.890 9.940 8.890 9.440 182,965 -0.36(-3.67%)
Nov 20, 2007 9.620 9.960 9.620 9.800 129,700 +0.06(+0.62%)
Nov 19, 2007 10.20 10.20 9.600 9.740 163,700 +0.06(+0.62%)
Nov 16, 2007 9.470 9.700 9.470 9.680 70,300 +0.21(+2.22%)
Nov 15, 2007 9.750 9.750 9.350 9.470 224,600 -0.36(-3.66%)
Nov 14, 2007 9.860 10.00 9.610 9.830 216,000 +0.17(+1.76%)
Nov 13, 2007 9.500 9.940 9.500 9.660 102,706 -0.09(-0.92%)
Nov 12, 2007 10.05 10.09 9.690 9.750 705,500 -0.24(-2.40%)
Nov 09, 2007 10.05 10.10 9.650 9.990 193,550 -0.13(-1.28%)
Nov 08, 2007 10.19 10.27 9.750 10.12 190,600 -0.03(-0.30%)
Nov 07, 2007 10.00 10.57 10.00 10.15 106,800 -0.23(-2.22%)
Nov 06, 2007 10.21 10.44 10.21 10.38 44,400 +0.24(+2.37%)
Nov 05, 2007 10.01 10.20 9.650 10.14 86,900 +0.01(+0.10%)
Nov 02, 2007 10.26 10.40 9.800 10.13 164,900 -0.18(-1.75%)
Nov 01, 2007 10.49 10.50 10.25 10.31 69,700 -0.24(-2.27%)
Oct 31, 2007 10.40 10.80 10.40 10.55 286,200 +0.27(+2.63%)
Oct 30, 2007 10.25 10.50 10.20 10.28 168,700 +0.09(+0.88%)
Oct 29, 2007 10.10 10.25 10.07 10.19 259,400 -0.04(-0.39%)
Oct 26, 2007 10.89 10.89 10.01 10.23 561,000 -0.51(-4.75%)
Oct 25, 2007 10.92 10.92 10.67 10.74 58,200 +0.02(+0.19%)
Oct 24, 2007 10.76 11.00 10.63 10.72 188,800 -0.04(-0.37%)
Oct 23, 2007 11.00 11.00 10.61 10.76 164,700 +0.09(+0.84%)
Oct 22, 2007 10.50 10.75 10.45 10.67 135,800 -0.03(-0.28%)
Oct 19, 2007 12.00 10.95 10.63 10.70 179,700 -0.29(-2.64%)
Oct 18, 2007 10.73 11.02 10.60 10.99 284,600 +0.26(+2.42%)
Oct 17, 2007 11.00 11.00 10.49 10.73 153,100 +0.31(+2.98%)
Oct 16, 2007 10.70 10.70 10.32 10.42 130,400 -0.34(-3.16%)
Oct 15, 2007 10.70 10.85 10.50 10.76 338,300 +0.12(+1.13%)
Oct 12, 2007 10.41 10.68 10.41 10.64 75,600 +0.04(+0.38%)
Oct 11, 2007 10.55 10.75 10.45 10.60 315,700 +0.07(+0.66%)
Oct 10, 2007 10.74 10.74 10.48 10.53 99,500 -0.17(-1.59%)
Oct 09, 2007 10.67 10.74 10.59 10.70 106,000 +0.13(+1.23%)
Oct 08, 2007 10.42 10.57 10.20 10.57 85,100 +0.10(+0.96%)
Oct 05, 2007 10.21 10.50 10.15 10.47 86,400 +0.28(+2.75%)
Oct 04, 2007 10.20 10.28 10.00 10.19 91,500 -0.07(-0.68%)
Oct 03, 2007 10.45 10.45 10.16 10.26 80,900 -0.29(-2.75%)
Oct 02, 2007 10.36 10.55 10.10 10.55 137,600 +0.07(+0.67%)
Oct 01, 2007 10.41 10.62 10.34 10.48 147,500 +0.04(+0.38%)
Sep 28, 2007 10.15 10.45 10.11 10.44 110,800 +0.27(+2.65%)
Sep 27, 2007 9.760 10.36 9.760 10.17 190,700 +0.44(+4.52%)
Sep 26, 2007 9.720 9.850 9.650 9.730 137,800 -0.03(-0.31%)
Sep 25, 2007 9.500 9.820 9.460 9.760 96,100 +0.16(+1.67%)
Sep 24, 2007 9.500 9.720 9.430 9.600 89,100 +0.05(+0.52%)
Sep 21, 2007 9.460 9.670 9.200 9.550 407,900 +0.12(+1.27%)
Sep 20, 2007 10.58 11.00 9.410 9.430 163,000 -0.25(-2.58%)
Sep 19, 2007 9.820 9.970 9.580 9.680 312,100 -0.14(-1.43%)
Sep 18, 2007 9.390 9.860 9.270 9.820 335,900 +0.44(+4.69%)
Sep 17, 2007 9.690 9.790 9.260 9.380 107,100 -0.22(-2.29%)
Sep 14, 2007 9.770 9.860 9.560 9.600 126,300 -0.25(-2.54%)
Sep 13, 2007 9.890 10.10 9.800 9.850 83,000 +0.05(+0.51%)
Sep 12, 2007 9.920 9.920 9.650 9.800 95,500 -0.12(-1.21%)
Sep 11, 2007 9.930 10.05 9.800 9.920 65,300 +0.10(+1.02%)
Sep 10, 2007 9.810 9.890 9.600 9.820 61,300 -0.05(-0.51%)
Sep 07, 2007 10.19 10.19 9.500 9.870 174,300 -0.35(-3.42%)
Sep 06, 2007 9.960 10.39 9.960 10.22 101,400 +0.15(+1.49%)
Sep 05, 2007 10.10 10.13 9.900 10.07 170,200 -0.18(-1.76%)
Sep 04, 2007 10.34 10.56 10.13 10.25 110,900 -0.02(-0.19%)
Aug 31, 2007 10.08 10.41 9.990 10.27 87,100 +0.35(+3.53%)
Aug 30, 2007 9.990 10.01 9.440 9.920 156,500 -0.07(-0.70%)
Aug 29, 2007 10.50 10.50 9.810 9.990 165,500 +0.35(+3.63%)
Aug 28, 2007 10.25 10.25 9.600 9.640 219,900 -0.56(-5.49%)
Aug 27, 2007 9.950 10.49 9.820 10.20 227,700 +0.31(+3.13%)
Aug 24, 2007 9.600 10.00 9.460 9.890 146,200 +0.33(+3.45%)
Aug 23, 2007 9.690 9.980 9.310 9.560 235,400 -0.04(-0.42%)
Aug 22, 2007 9.320 9.940 9.240 9.600 390,900 +0.50(+5.49%)
Aug 21, 2007 8.890 9.190 8.810 9.100 242,100 +0.10(+1.11%)
Aug 20, 2007 9.140 9.400 8.850 9.000 554,200 -0.16(-1.75%)
Aug 17, 2007 12.50 12.50 8.600 9.160 969,700 +0.47(+5.41%)
Aug 16, 2007 9.700 9.700 8.550 8.690 520,600 -1.25(-12.58%)
Aug 15, 2007 10.04 10.64 9.900 9.940 173,200 -0.48(-4.61%)
Aug 14, 2007 10.80 10.80 10.35 10.42 87,000 -0.25(-2.34%)
Aug 13, 2007 11.10 11.26 10.56 10.67 318,100 -0.42(-3.79%)
Aug 10, 2007 11.25 11.50 11.01 11.09 394,000 -0.30(-2.63%)
Aug 09, 2007 11.20 11.70 11.20 11.39 337,700 -0.06(-0.52%)
Aug 08, 2007 11.35 11.85 11.35 11.45 196,800 -0.01(-0.09%)
Aug 07, 2007 11.52 11.65 11.40 11.46 136,700 -0.14(-1.21%)
Aug 06, 2007 11.42 12.25 11.01 11.60 297,600 +0.24(+2.11%)
Aug 03, 2007 11.48 11.80 11.36 11.36 186,400 -0.44(-3.73%)
Aug 02, 2007 11.70 11.95 11.59 11.80 86,000 +0.00(+0.00%)
Aug 01, 2007 11.70 12.01 11.50 11.80 231,100 -0.05(-0.42%)
Jul 31, 2007 12.31 12.31 11.85 11.85 79,900 -0.24(-1.99%)
Jul 30, 2007 12.20 12.37 11.95 12.09 144,400 -0.11(-0.90%)
Jul 27, 2007 12.19 12.45 11.85 12.20 388,500 +0.14(+1.16%)
Jul 26, 2007 12.85 12.99 11.92 12.06 403,800 -0.77(-6.00%)
Jul 25, 2007 12.60 12.99 12.35 12.83 465,300 +0.21(+1.66%)
Jul 24, 2007 12.83 12.89 12.50 12.62 217,200 -0.36(-2.77%)
Jul 23, 2007 13.25 13.35 12.70 12.98 247,700 -0.33(-2.48%)
Jul 20, 2007 13.31 13.41 13.00 13.31 349,700 -0.14(-1.04%)
Jul 19, 2007 14.10 14.10 13.34 13.45 444,100 -0.65(-4.61%)
Jul 18, 2007 15.09 15.30 13.60 14.10 1,078,500 -0.98(-6.50%)
Jul 17, 2007 14.49 15.09 14.29 15.08 349,500 +0.69(+4.79%)
Jul 16, 2007 14.39 15.00 14.19 14.39 402,500 +0.04(+0.28%)
Jul 13, 2007 13.65 14.40 13.65 14.35 412,900 +0.65(+4.74%)
Jul 12, 2007 13.79 13.91 13.67 13.70 410,400 +0.13(+0.96%)
Jul 11, 2007 13.49 13.78 13.01 13.57 178,300 +0.30(+2.26%)
Jul 10, 2007 13.51 13.55 13.27 13.27 136,400 -0.26(-1.92%)
Jul 09, 2007 13.60 13.69 13.35 13.53 257,100 -0.06(-0.44%)
Jul 06, 2007 13.12 13.69 13.10 13.59 228,400 +0.18(+1.34%)
Jul 05, 2007 13.17 13.50 13.06 13.41 405,200 +0.37(+2.84%)
Jul 03, 2007 12.91 13.20 12.91 13.04 65,500 -0.10(-0.76%)
Jul 02, 2007 11.95 13.14 11.62 13.14 291,500 +0.66(+5.29%)
Jun 29, 2007 12.45 12.65 12.40 12.48 238,000 -0.02(-0.16%)
Jun 28, 2007 12.52 12.71 11.31 12.50 110,800 +0.01(+0.08%)
Jun 27, 2007 12.35 12.52 12.16 12.49 151,000 +0.03(+0.24%)
Jun 26, 2007 12.84 12.84 12.31 12.46 136,500 -0.26(-2.04%)
Jun 25, 2007 12.75 12.85 12.51 12.72 186,700 -0.13(-1.01%)
Jun 22, 2007 12.77 13.02 12.77 12.85 112,800 -0.12(-0.93%)
Jun 21, 2007 13.02 13.05 12.79 12.97 127,500 -0.04(-0.31%)
Jun 20, 2007 13.14 13.23 12.95 13.01 187,500 -0.13(-0.99%)
Jun 19, 2007 13.01 13.25 12.90 13.14 101,700 +0.06(+0.46%)
Jun 18, 2007 13.23 13.33 13.04 13.08 120,300 -0.15(-1.13%)
Jun 15, 2007 13.05 13.25 13.05 13.23 171,400 +0.19(+1.46%)
Jun 14, 2007 12.92 13.20 12.92 13.04 95,800 +0.04(+0.31%)
Jun 13, 2007 12.71 13.04 12.60 13.00 236,700 +0.12(+0.93%)
Jun 12, 2007 12.99 13.05 12.82 12.88 115,700 -0.12(-0.92%)
Jun 11, 2007 12.93 13.05 12.73 13.00 372,200 -0.16(-1.22%)
Jun 08, 2007 12.78 13.29 12.41 13.16 217,300 +0.18(+1.39%)
Jun 07, 2007 13.15 13.29 12.50 12.98 333,500 -0.42(-3.13%)
Jun 06, 2007 13.45 13.59 13.20 13.40 147,000 -0.29(-2.12%)
Jun 05, 2007 13.70 13.96 13.44 13.69 200,400 -0.07(-0.51%)
Jun 04, 2007 13.76 13.76 13.48 13.76 144,200 -0.05(-0.36%)
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.