Skip to main content

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.22 13.34 13.12 13.20 2,009 -0.15(-1.12%)
May 29, 2014 13.23 13.55 13.14 13.35 17,780 +0.17(+1.29%)
May 28, 2014 12.87 13.19 12.85 13.18 8,564 +0.26(+2.01%)
May 27, 2014 12.82 12.94 12.76 12.92 6,958 +0.02(+0.16%)
May 23, 2014 13.00 12.90 12.90 12.90 6,500 -0.16(-1.23%)
May 22, 2014 13.10 13.20 12.91 13.06 18,490 -0.12(-0.91%)
May 21, 2014 13.09 13.18 13.03 13.18 21,542 +0.14(+1.07%)
May 20, 2014 12.53 13.19 12.53 13.04 23,698 +0.28(+2.19%)
May 19, 2014 12.41 12.76 12.41 12.76 26,129 +0.31(+2.49%)
May 16, 2014 12.29 12.51 12.29 12.45 25,326 +0.14(+1.14%)
May 15, 2014 12.50 12.50 12.23 12.31 21,853 -0.19(-1.52%)
May 14, 2014 12.73 12.73 12.45 12.50 50,343 -0.18(-1.42%)
May 13, 2014 12.42 12.72 12.42 12.68 10,916 +0.26(+2.09%)
May 12, 2014 12.07 12.45 12.07 12.42 26,592 +0.42(+3.50%)
May 09, 2014 12.04 12.09 11.87 12.00 12,005 -0.10(-0.83%)
May 08, 2014 12.13 12.31 11.89 12.10 64,549 -0.10(-0.82%)
May 07, 2014 11.22 12.27 10.87 12.20 49,449 +0.54(+4.63%)
May 06, 2014 11.39 11.67 11.39 11.66 3,940 +0.25(+2.19%)
May 05, 2014 11.65 11.65 11.12 11.41 14,528 -0.16(-1.38%)
May 02, 2014 11.24 11.60 11.24 11.57 2,041 +0.33(+2.94%)
May 01, 2014 11.05 11.24 10.84 11.24 4,500 -0.04(-0.35%)
Apr 30, 2014 11.40 11.41 11.28 11.28 857 -0.19(-1.66%)
Apr 29, 2014 11.46 11.47 11.36 11.47 822 +0.28(+2.50%)
Apr 28, 2014 11.24 11.24 11.15 11.19 7,190 -0.11(-0.97%)
Apr 25, 2014 11.63 11.63 11.25 11.30 2,402 -0.25(-2.16%)
Apr 24, 2014 11.35 11.65 11.35 11.55 1,632 +0.03(+0.26%)
Apr 23, 2014 11.54 11.54 11.42 11.52 810 -0.08(-0.69%)
Apr 22, 2014 11.73 12.07 11.59 11.60 18,005 -0.23(-1.94%)
Apr 21, 2014 11.74 12.01 11.74 11.83 2,937 +0.23(+1.98%)
Apr 17, 2014 11.45 11.60 11.60 11.60 4,300 -0.15(-1.28%)
Apr 16, 2014 11.73 11.75 11.70 11.75 4,277 +0.11(+0.95%)
Apr 15, 2014 11.58 11.64 11.50 11.64 6,791 +0.06(+0.52%)
Apr 14, 2014 11.71 11.73 11.58 11.58 9,939 -0.06(-0.52%)
Apr 11, 2014 11.87 11.87 11.50 11.64 5,481 -0.17(-1.44%)
Apr 10, 2014 11.74 11.94 11.74 11.81 16,009 +0.14(+1.20%)
Apr 09, 2014 11.88 11.88 11.56 11.67 6,306 -0.25(-2.10%)
Apr 08, 2014 11.82 12.01 11.80 11.92 10,293 +0.26(+2.23%)
Apr 07, 2014 11.39 11.70 11.39 11.66 39,057 +0.08(+0.71%)
Apr 04, 2014 11.20 11.58 11.20 11.58 16,293 +0.46(+4.11%)
Apr 03, 2014 11.32 11.32 11.01 11.12 17,443 -0.21(-1.85%)
Apr 02, 2014 11.45 11.45 11.31 11.33 35,146 -0.12(-1.05%)
Apr 01, 2014 11.41 11.51 11.35 11.45 75,910 +0.02(+0.17%)
Mar 31, 2014 11.54 11.54 11.32 11.43 32,865 -0.09(-0.78%)
Mar 28, 2014 12.06 12.14 11.46 11.52 6,679 +0.13(+1.14%)
Mar 27, 2014 11.40 11.40 11.32 11.39 3,264 -0.05(-0.44%)
Mar 26, 2014 11.56 11.56 11.41 11.44 5,876 +0.05(+0.44%)
Mar 25, 2014 11.89 11.89 11.39 11.39 11,123 -0.35(-2.98%)
Mar 24, 2014 11.46 11.89 11.46 11.74 6,551 +0.37(+3.25%)
Mar 21, 2014 11.34 11.45 11.34 11.37 2,736 +0.13(+1.16%)
Mar 20, 2014 11.36 11.42 11.19 11.24 12,704 -0.18(-1.58%)
Mar 19, 2014 11.58 11.58 11.42 11.42 3,480 -0.15(-1.30%)
Mar 18, 2014 11.15 11.57 11.14 11.57 3,168 +0.46(+4.14%)
Mar 17, 2014 11.12 11.24 11.11 11.11 584 -0.04(-0.36%)
Mar 14, 2014 11.02 11.20 11.00 11.15 12,165 +0.24(+2.20%)
Mar 13, 2014 10.99 11.14 10.67 10.91 16,536 -0.22(-1.98%)
Mar 12, 2014 11.09 11.15 11.04 11.13 5,460 -0.02(-0.18%)
Mar 11, 2014 11.31 11.33 11.11 11.15 6,062 -0.36(-3.13%)
Mar 10, 2014 11.32 11.70 11.09 11.51 11,505 +0.06(+0.52%)
Mar 07, 2014 11.68 11.69 11.43 11.45 4,060 -0.33(-2.80%)
Mar 06, 2014 11.80 11.85 11.55 11.78 6,863 +0.05(+0.43%)
Mar 05, 2014 11.91 11.91 11.73 11.73 2,312 -0.07(-0.59%)
Mar 04, 2014 11.21 11.89 11.21 11.80 9,361 +0.56(+4.98%)
Mar 03, 2014 11.66 12.05 11.01 11.24 14,599 -0.96(-7.87%)
Feb 28, 2014 12.00 12.20 11.52 12.20 10,318 +0.10(+0.83%)
Feb 27, 2014 11.67 12.10 11.61 12.10 4,002 +0.20(+1.68%)
Feb 26, 2014 12.00 12.04 11.82 11.90 3,250 -0.21(-1.73%)
Feb 25, 2014 11.73 12.12 11.71 12.11 5,038 +0.46(+3.95%)
Feb 24, 2014 11.74 11.83 11.65 11.65 4,008 -0.04(-0.34%)
Feb 21, 2014 11.88 11.91 11.69 11.69 3,141 -0.28(-2.34%)
Feb 20, 2014 12.09 12.49 11.97 11.97 13,517 -0.29(-2.37%)
Feb 19, 2014 12.59 12.59 12.03 12.26 8,127 -0.52(-4.07%)
Feb 18, 2014 12.54 12.86 12.23 12.78 19,225 +0.37(+2.98%)
Feb 14, 2014 12.06 12.41 12.41 12.41 14,600 +0.46(+3.85%)
Feb 13, 2014 12.15 12.15 11.88 11.95 4,383 -0.19(-1.57%)
Feb 12, 2014 11.85 12.15 11.80 12.14 27,657 +0.36(+3.06%)
Feb 11, 2014 11.25 11.87 11.25 11.78 28,268 +0.60(+5.38%)
Feb 10, 2014 11.23 11.24 11.18 11.18 3,422 -0.18(-1.60%)
Feb 07, 2014 10.99 11.41 10.91 11.36 24,588 +0.44(+4.03%)
Feb 06, 2014 11.02 11.23 10.91 10.92 32,455 -0.02(-0.18%)
Feb 05, 2014 10.98 11.12 10.94 10.94 14,500 -0.05(-0.45%)
Feb 04, 2014 11.15 11.15 10.99 10.99 8,485 -0.07(-0.63%)
Feb 03, 2014 11.07 11.07 10.82 11.06 2,920 -0.03(-0.27%)
Jan 31, 2014 11.10 11.25 11.06 11.09 1,957 -0.09(-0.81%)
Jan 30, 2014 11.30 11.33 11.17 11.18 6,341 -0.12(-1.06%)
Jan 29, 2014 10.94 11.30 10.83 11.30 6,827 +0.22(+1.99%)
Jan 28, 2014 11.39 11.53 11.06 11.08 24,545 -0.37(-3.23%)
Jan 27, 2014 11.13 11.60 11.12 11.45 4,287 +0.26(+2.32%)
Jan 24, 2014 11.58 11.58 11.03 11.19 17,337 -0.49(-4.20%)
Jan 23, 2014 11.74 11.79 11.62 11.68 17,391 -0.04(-0.34%)
Jan 22, 2014 11.80 11.85 11.63 11.72 12,836 -0.01(-0.08%)
Jan 21, 2014 11.87 11.87 11.64 11.73 10,972 -0.22(-1.84%)
Jan 17, 2014 11.85 11.95 11.95 11.95 13,100 -0.02(-0.17%)
Jan 16, 2014 11.93 12.08 11.81 11.97 3,935 -0.11(-0.91%)
Jan 15, 2014 12.11 12.11 12.00 12.08 2,986 -0.04(-0.33%)
Jan 14, 2014 12.13 12.25 12.12 12.12 4,084 +0.07(+0.58%)
Jan 13, 2014 12.47 12.60 12.05 12.05 10,539 -0.43(-3.45%)
Jan 10, 2014 12.37 12.64 12.32 12.48 13,038 +0.15(+1.22%)
Jan 09, 2014 12.37 12.46 11.99 12.33 8,724 +0.05(+0.40%)
Jan 08, 2014 12.27 12.50 12.20 12.28 23,629 -0.09(-0.72%)
Jan 07, 2014 12.08 12.43 12.07 12.37 23,356 +0.40(+3.34%)
Jan 06, 2014 11.98 12.26 11.92 11.97 22,558 +0.05(+0.42%)
Jan 03, 2014 12.29 12.33 11.92 11.92 14,981 +0.02(+0.17%)
Jan 02, 2014 12.14 12.30 11.77 11.90 55,166 -0.36(-2.94%)
Dec 31, 2013 12.35 12.26 12.26 12.26 35,000 -0.20(-1.61%)
Dec 30, 2013 12.30 12.60 11.94 12.46 421,628 +0.10(+0.81%)
Dec 27, 2013 12.18 12.40 11.67 12.36 68,990 +0.51(+4.30%)
Dec 26, 2013 12.59 12.62 11.82 11.85 102,710 -0.58(-4.67%)
Dec 24, 2013 12.46 12.64 12.40 12.43 19,355 +0.04(+0.32%)
Dec 23, 2013 12.32 12.51 11.34 12.39 34,847 +0.40(+3.34%)
Dec 20, 2013 12.44 12.49 11.99 11.99 23,191 -0.42(-3.38%)
Dec 19, 2013 12.53 12.59 12.39 12.41 5,405 -0.16(-1.27%)
Dec 18, 2013 12.30 12.89 12.30 12.57 20,292 +0.22(+1.78%)
Dec 17, 2013 12.44 12.45 12.31 12.35 14,865 -0.02(-0.16%)
Dec 16, 2013 12.30 12.46 12.25 12.37 9,677 +0.11(+0.90%)
Dec 13, 2013 12.10 12.29 12.07 12.26 19,311 +0.51(+4.34%)
Dec 12, 2013 12.01 12.01 10.96 11.75 41,526 -0.39(-3.21%)
Dec 11, 2013 12.06 12.17 12.05 12.14 26,345 +0.04(+0.33%)
Dec 10, 2013 12.50 12.65 12.04 12.10 39,958 -0.43(-3.43%)
Dec 09, 2013 11.99 12.57 11.91 12.53 32,505 +0.55(+4.59%)
Dec 06, 2013 11.70 12.18 11.70 11.98 32,108 +0.37(+3.19%)
Dec 05, 2013 11.24 11.62 11.24 11.61 17,974 +0.34(+3.02%)
Dec 04, 2013 11.11 11.27 11.02 11.27 8,085 +0.19(+1.71%)
Dec 03, 2013 10.86 11.25 10.75 11.08 44,227 +0.20(+1.84%)
Dec 02, 2013 11.03 11.03 10.74 10.88 30,726 -0.22(-1.98%)
Nov 29, 2013 10.90 11.21 10.88 11.10 24,087 +0.13(+1.19%)
Nov 27, 2013 10.94 11.08 10.92 10.97 11,323 -0.01(-0.09%)
Nov 26, 2013 11.07 11.12 10.98 10.98 13,990 -0.10(-0.90%)
Nov 25, 2013 10.79 11.14 10.79 11.08 10,778 +0.25(+2.31%)
Nov 22, 2013 10.63 10.91 10.62 10.83 22,155 +0.11(+1.03%)
Nov 21, 2013 10.76 10.77 10.65 10.72 9,162 -0.07(-0.65%)
Nov 20, 2013 10.86 10.92 10.65 10.79 25,734 -0.11(-1.01%)
Nov 19, 2013 11.13 11.17 10.86 10.90 6,169 -0.31(-2.77%)
Nov 18, 2013 11.17 11.55 11.00 11.21 4,812 +0.10(+0.90%)
Nov 15, 2013 10.87 11.12 10.87 11.11 15,873 +0.23(+2.11%)
Nov 14, 2013 10.95 11.01 10.71 10.88 9,735 +0.01(+0.09%)
Nov 13, 2013 10.46 10.87 10.46 10.87 25,984 +0.37(+3.52%)
Nov 12, 2013 10.99 10.99 10.42 10.50 20,817 -0.32(-2.96%)
Nov 11, 2013 10.93 10.95 10.75 10.82 8,865 -0.10(-0.92%)
Nov 08, 2013 10.85 11.02 10.83 10.92 31,186 +0.09(+0.83%)
Nov 07, 2013 10.81 11.05 10.80 10.83 13,151 -0.02(-0.18%)
Nov 06, 2013 10.69 10.87 10.67 10.85 24,029 +0.12(+1.12%)
Nov 05, 2013 10.99 10.99 10.73 10.73 16,035 -0.34(-3.07%)
Nov 04, 2013 10.99 11.09 10.79 11.07 29,143 +0.24(+2.22%)
Nov 01, 2013 11.07 11.07 10.79 10.83 27,025 -0.30(-2.70%)
Oct 31, 2013 10.99 11.14 10.81 11.13 25,710 -0.04(-0.36%)
Oct 30, 2013 11.32 11.38 11.14 11.17 21,044 -0.09(-0.80%)
Oct 29, 2013 11.27 11.29 11.15 11.26 19,414 -0.04(-0.35%)
Oct 28, 2013 11.06 11.32 10.91 11.30 43,792 +0.10(+0.89%)
Oct 25, 2013 11.11 11.20 10.39 11.20 30,088 +0.05(+0.45%)
Oct 24, 2013 11.17 11.20 10.90 11.15 15,050 -0.08(-0.71%)
Oct 23, 2013 11.42 11.42 11.17 11.23 8,175 -0.27(-2.35%)
Oct 22, 2013 11.31 11.65 11.31 11.50 7,624 +0.25(+2.22%)
Oct 21, 2013 11.74 11.74 11.18 11.25 9,222 -0.51(-4.34%)
Oct 18, 2013 11.87 11.87 11.65 11.76 7,678 -0.01(-0.08%)
Oct 17, 2013 11.48 11.86 11.48 11.77 16,447 +0.36(+3.16%)
Oct 16, 2013 11.80 11.80 11.41 11.41 2,488 -0.29(-2.48%)
Oct 15, 2013 11.95 12.06 11.70 11.70 8,924 -0.42(-3.47%)
Oct 14, 2013 11.97 12.14 11.95 12.12 3,400 -0.01(-0.08%)
Oct 11, 2013 11.63 12.17 11.63 12.13 6,892 +0.46(+3.94%)
Oct 10, 2013 11.84 12.03 11.65 11.67 9,962 +0.07(+0.60%)
Oct 09, 2013 11.78 11.84 11.54 11.60 10,910 -0.11(-0.94%)
Oct 08, 2013 11.51 11.96 11.51 11.71 16,885 +0.17(+1.47%)
Oct 07, 2013 11.41 11.58 11.41 11.54 3,065 -0.08(-0.69%)
Oct 04, 2013 11.59 11.67 11.57 11.62 1,447 +0.05(+0.43%)
Oct 03, 2013 11.71 11.71 11.17 11.57 21,448 -0.28(-2.36%)
Oct 02, 2013 11.98 12.02 11.78 11.85 2,567 -0.20(-1.66%)
Oct 01, 2013 11.94 12.13 11.80 12.05 11,514 +0.12(+1.01%)
Sep 30, 2013 11.72 12.00 11.57 11.93 10,487 +0.03(+0.25%)
Sep 27, 2013 12.00 12.08 11.89 11.90 7,533 -0.18(-1.49%)
Sep 26, 2013 12.10 12.29 12.06 12.08 4,066 +0.08(+0.67%)
Sep 25, 2013 12.00 12.00 11.78 12.00 6,713 +0.00(+0.00%)
Sep 24, 2013 12.03 12.06 11.91 12.00 18,577 -0.14(-1.15%)
Sep 23, 2013 12.09 12.14 12.07 12.14 3,834 -0.10(-0.82%)
Sep 20, 2013 12.57 12.59 12.15 12.24 4,832 -0.26(-2.08%)
Sep 19, 2013 12.10 12.60 12.10 12.50 14,168 +0.44(+3.65%)
Sep 18, 2013 11.58 12.08 11.39 12.06 52,040 +0.43(+3.70%)
Sep 17, 2013 11.49 11.69 11.49 11.63 14,151 +0.17(+1.48%)
Sep 16, 2013 11.48 11.58 11.37 11.46 3,013 -0.02(-0.17%)
Sep 13, 2013 11.32 11.62 11.32 11.48 10,169 +0.10(+0.88%)
Sep 12, 2013 11.60 11.64 11.23 11.38 11,849 -0.22(-1.90%)
Sep 11, 2013 11.66 11.69 11.53 11.60 5,625 +0.12(+1.05%)
Sep 10, 2013 11.38 11.55 11.38 11.48 25,522 +0.10(+0.88%)
Sep 09, 2013 10.88 11.43 10.88 11.38 14,172 +0.62(+5.76%)
Sep 06, 2013 10.66 11.07 10.66 10.76 10,502 +0.14(+1.32%)
Sep 05, 2013 10.53 10.69 10.23 10.62 12,232 +0.19(+1.82%)
Sep 04, 2013 10.45 10.58 10.27 10.43 8,823 -0.08(-0.76%)
Sep 03, 2013 11.07 11.07 10.27 10.51 47,803 -0.41(-3.75%)
Aug 30, 2013 10.85 11.04 10.83 10.92 8,339 +0.15(+1.39%)
Aug 29, 2013 10.62 10.96 10.62 10.77 5,487 +0.27(+2.57%)
Aug 28, 2013 10.53 10.66 10.44 10.50 9,718 -0.04(-0.38%)
Aug 27, 2013 10.59 10.59 10.30 10.54 15,975 -0.17(-1.59%)
Aug 26, 2013 11.21 11.21 10.65 10.71 21,690 -0.44(-3.95%)
Aug 23, 2013 11.19 11.34 11.05 11.15 12,330 +0.05(+0.45%)
Aug 22, 2013 10.98 11.21 10.66 11.10 38,100 +0.09(+0.82%)
Aug 21, 2013 11.55 11.55 10.89 11.01 20,095 -0.55(-4.76%)
Aug 20, 2013 11.69 11.86 11.50 11.56 8,662 -0.13(-1.11%)
Aug 19, 2013 12.06 12.06 11.66 11.69 12,326 -0.46(-3.79%)
Aug 16, 2013 12.30 12.30 12.10 12.15 15,485 -0.12(-0.98%)
Aug 15, 2013 12.30 12.36 12.26 12.27 3,100 -0.27(-2.15%)
Aug 14, 2013 12.28 12.73 12.25 12.54 8,806 +0.18(+1.46%)
Aug 13, 2013 12.22 12.36 12.08 12.36 16,723 +0.14(+1.15%)
Aug 12, 2013 12.61 12.91 12.22 12.22 36,276 -0.50(-3.93%)
Aug 09, 2013 12.64 12.73 12.60 12.72 2,646 +0.22(+1.76%)
Aug 08, 2013 12.72 12.78 12.50 12.50 5,700 -0.08(-0.64%)
Aug 07, 2013 12.58 12.72 12.55 12.58 6,997 -0.02(-0.16%)
Aug 06, 2013 12.68 12.68 12.41 12.60 3,228 -0.05(-0.40%)
Aug 05, 2013 12.87 12.87 12.65 12.65 1,850 -0.21(-1.63%)
Aug 02, 2013 12.40 12.86 12.37 12.86 9,383 +0.53(+4.30%)
Aug 01, 2013 11.92 12.55 11.78 12.33 18,126 +0.49(+4.14%)
Jul 31, 2013 11.92 11.93 11.50 11.84 12,749 -0.12(-1.00%)
Jul 30, 2013 12.20 12.20 11.89 11.96 24,609 -0.27(-2.21%)
Jul 29, 2013 12.36 12.48 12.18 12.23 5,540 -0.19(-1.53%)
Jul 26, 2013 12.38 12.49 12.13 12.42 9,314 +0.03(+0.24%)
Jul 25, 2013 12.36 12.41 12.07 12.39 10,328 +0.07(+0.57%)
Jul 24, 2013 12.17 12.44 12.06 12.32 11,663 +0.09(+0.74%)
Jul 23, 2013 12.45 12.75 12.12 12.23 16,672 -0.13(-1.05%)
Jul 22, 2013 12.26 12.46 12.13 12.36 4,050 +0.10(+0.82%)
Jul 19, 2013 12.33 12.45 12.26 12.26 3,544 -0.27(-2.15%)
Jul 18, 2013 12.95 13.16 12.53 12.53 9,324 -0.44(-3.39%)
Jul 17, 2013 12.67 12.97 12.67 12.97 2,985 +0.38(+3.02%)
Jul 16, 2013 12.46 12.63 12.15 12.59 17,799 +0.13(+1.04%)
Jul 15, 2013 12.27 12.64 12.13 12.46 13,214 +0.22(+1.80%)
Jul 12, 2013 12.30 12.45 12.14 12.24 5,464 +0.00(+0.00%)
Jul 11, 2013 12.29 12.53 12.23 12.24 34,525 +0.10(+0.82%)
Jul 10, 2013 12.23 12.32 12.14 12.14 3,608 -0.18(-1.46%)
Jul 09, 2013 12.64 12.55 12.22 12.32 11,446 -0.23(-1.83%)
Jul 08, 2013 12.91 13.04 12.55 12.55 3,475 -0.15(-1.18%)
Jul 05, 2013 12.62 13.00 12.48 12.70 5,756 +0.20(+1.60%)
Jul 03, 2013 12.57 12.59 12.42 12.50 2,861 -0.13(-1.03%)
Jul 02, 2013 13.34 13.34 12.36 12.63 17,390 -0.20(-1.56%)
Jul 01, 2013 13.49 13.49 12.81 12.83 16,549 -0.65(-4.82%)
Jun 28, 2013 12.14 13.56 12.06 13.48 39,872 +1.45(+12.05%)
Jun 27, 2013 11.56 12.48 11.56 12.03 60,997 +0.54(+4.70%)
Jun 26, 2013 11.48 11.71 11.45 11.49 23,166 -0.02(-0.17%)
Jun 25, 2013 11.66 11.66 11.45 11.51 18,432 -0.05(-0.43%)
Jun 24, 2013 11.52 11.70 11.36 11.56 14,228 -0.16(-1.37%)
Jun 21, 2013 11.60 12.06 11.38 11.72 20,551 +0.16(+1.38%)
Jun 20, 2013 12.14 12.16 11.32 11.56 26,755 -0.70(-5.71%)
Jun 19, 2013 12.62 12.77 12.26 12.26 15,156 -0.55(-4.29%)
Jun 18, 2013 12.85 12.85 12.68 12.81 12,377 -0.13(-1.00%)
Jun 17, 2013 13.28 13.40 12.93 12.94 28,981 -0.19(-1.45%)
Jun 14, 2013 13.57 13.59 13.10 13.13 15,955 -0.40(-2.96%)
Jun 13, 2013 13.12 13.63 12.97 13.53 27,508 +0.49(+3.76%)
Jun 12, 2013 13.10 13.22 12.86 13.04 39,576 +0.04(+0.31%)
Jun 11, 2013 13.00 13.32 13.00 13.00 25,517 -0.11(-0.84%)
Jun 10, 2013 13.49 13.54 13.02 13.11 12,623 -0.29(-2.16%)
Jun 07, 2013 13.58 13.96 13.27 13.40 6,849 -0.16(-1.18%)
Jun 06, 2013 13.23 13.60 13.19 13.56 9,468 +0.25(+1.88%)
Jun 05, 2013 13.48 13.93 13.28 13.31 40,737 -0.44(-3.20%)
Jun 04, 2013 13.94 13.98 13.60 13.75 11,449 -0.14(-1.01%)
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.