$12.79 +0.20 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Oct. 24, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
10/24/201412.5312.8512.5312.795,868
10/23/201412.3212.6312.2312.5916,978
10/22/201411.9812.3311.9812.269,338
10/21/201411.9512.1711.8411.936,938
10/20/201411.9512.1411.8711.873,737
10/17/201412.0012.1212.0012.101,707
10/16/201411.7812.0011.7312.005,611
10/15/201412.0412.0411.7711.818,686
10/14/201412.2712.4312.2712.2710,226
10/13/201412.3412.4212.3412.353,956
10/10/201412.7012.7712.2912.2921,032
10/9/201412.8212.9112.7212.816,077
10/8/201413.1113.1112.7313.0413,975
10/7/201413.4313.4513.1913.243,996
10/6/201413.5813.6613.4013.6558,560
10/3/201413.2913.6113.2613.556,271
10/2/201413.4613.5913.3913.595,235
10/1/201413.4013.4413.2913.445,261
9/30/201413.3013.4413.2313.357,925
9/29/201412.9813.3312.9013.297,571
9/26/201412.8113.1612.8113.138,122
9/25/201413.0013.0412.7712.899,634
9/24/201413.3413.4013.1613.2814,506
9/23/201413.2613.4213.0613.065,703
9/22/201413.1013.3413.1013.295,178
9/19/201413.2913.3513.2113.211,483
9/18/201413.5413.5713.4813.512,747
9/17/201413.2113.5113.2113.498,289
9/16/201413.0513.3413.0513.342,109
9/15/201413.1313.3113.0013.0011,045
9/12/201413.4013.4013.0013.007,702
9/11/201413.1413.4813.1413.483,818
9/10/201413.2213.2812.9013.2838,520
9/9/201413.3013.3113.0313.1534,469
9/8/201413.6513.6913.2413.3016,307
9/5/201413.5013.6813.5013.686,480
9/4/201413.3913.6413.3613.4610,121
9/3/201413.2413.3613.2413.2618,633
9/2/201413.3913.3913.2413.2521,439
8/29/201413.9213.9313.2413.3918,328
8/28/201413.7313.9213.7313.754,689
8/27/201414.0014.0013.7013.709,932
8/26/201414.0014.1513.7313.8123,934
8/25/201413.9614.0813.7613.7718,831
8/22/201414.0914.3413.7114.0110,655
8/21/201413.6914.1313.6814.0514,966
8/20/201413.8914.0313.6413.6920,981
8/19/201414.1014.1013.8913.9119,450
8/18/201414.0014.1914.0014.1417,012
8/15/201414.3014.3014.0114.0117,740
8/14/201414.2114.3014.1614.199,062
8/13/201414.3714.3714.1314.1614,691
8/12/201414.4314.6414.3914.418,454
8/11/201414.4814.5514.2714.2719,105
8/8/201414.1714.4214.1214.3524,856
8/7/201414.6114.6414.1814.2315,784
8/6/201414.7214.8214.6414.657,150
8/5/201414.8514.9714.7014.8015,034
8/4/201414.5215.1714.5215.1124,058
8/1/201414.3614.7514.2414.6116,685
7/31/201414.2514.4914.1514.4918,147
7/30/201414.5714.5714.2614.2612,496
7/29/201414.5214.5614.4414.486,053
7/28/201414.6914.6914.4314.5210,046
7/25/201414.6014.7814.5114.787,024
7/24/201414.5614.7114.4214.6321,171
7/23/201414.5514.6414.4714.644,630
7/22/201414.7914.7914.4814.5415,364
7/21/201414.5014.6814.5014.657,444
7/18/201414.6014.6914.5214.6018,726
7/17/201414.7614.7814.5014.6022,150
7/16/201414.7014.8414.6514.7214,955
7/15/201414.7114.8314.5714.6518,665
7/14/201414.7214.8314.6514.8314,330
7/11/201414.5714.6814.4614.6720,723
7/10/201414.3514.6314.3514.5511,525
7/9/201414.7014.7314.4114.5432,128
7/8/201414.8714.8714.5814.7630,427
7/7/201414.7614.8614.6414.8045,375
7/3/201414.7914.8014.6014.8089,933
7/2/201414.0014.7114.0014.58164,285
7/1/201413.8914.0013.7913.968,036
6/30/201414.1114.2613.6513.9516,046
6/27/201413.8614.1913.8614.197,422
6/26/201413.8813.9813.8013.8513,674
6/25/201414.2914.3113.8913.9716,730
6/24/201413.7514.3713.7314.2820,421
6/23/201413.7313.7713.6613.7710,564
6/20/201413.7413.8113.6013.613,462
6/19/201413.9714.0013.6813.7420,496
6/18/201413.9514.0913.8714.047,751
6/17/201413.9313.9313.6813.922,115
6/16/201413.9714.4813.7013.9810,581
6/13/201413.7413.8713.7413.873,284
6/12/201413.8213.8213.7613.784,045
6/11/201413.8013.9113.7213.915,375
6/10/201413.7813.8413.7213.849,870
6/9/201413.3814.0813.3813.7816,433
6/6/201413.3813.4013.1513.408,479
6/5/201412.9813.4612.9813.3616,065
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center