Grupo Simec S.A.B. de C.V. (ADR): NYSEMKT:SIM historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	14.22	14.36	13.56	14.21	14,083
May 17, 2013	14.30	14.30	13.86	14.18	5,600
May 16, 2013	14.40	14.49	14.07	14.33	20,353
May 15, 2013	14.42	14.48	14.18	14.37	19,283
May 14, 2013	14.13	14.54	13.99	14.46	12,196
May 13, 2013	13.97	14.32	13.75	14.20	16,305
May 10, 2013	14.20	14.20	14.03	14.03	4,647
May 9, 2013	14.26	14.38	14.14	14.14	6,618
May 8, 2013	14.02	14.25	13.92	14.25	50,852
May 7, 2013	13.87	14.09	13.80	13.85	27,398
May 6, 2013	13.90	13.96	13.81	13.90	8,987
May 3, 2013	13.72	13.99	13.71	13.88	9,789
May 2, 2013	13.67	13.69	13.31	13.50	16,622
May 1, 2013	13.65	13.84	13.00	13.20	23,092
Apr 30, 2013	13.75	13.86	13.64	13.72	30,215
Apr 29, 2013	13.50	14.09	13.50	13.78	44,042
Apr 26, 2013	14.10	14.10	13.60	13.60	15,975
Apr 25, 2013	13.96	14.34	13.90	14.01	24,490
Apr 24, 2013	13.74	13.97	13.63	13.91	24,009
Apr 23, 2013	13.85	14.01	13.76	13.85	25,146
Apr 22, 2013	13.96	13.98	13.68	13.81	30,710
Apr 19, 2013	13.55	14.00	13.40	13.99	47,027
Apr 18, 2013	13.37	13.68	13.36	13.61	22,960
Apr 17, 2013	13.51	13.83	12.71	13.60	44,047
Apr 16, 2013	14.03	14.14	13.44	13.65	18,175
Apr 15, 2013	13.96	14.19	13.72	14.05	31,555
Apr 12, 2013	14.30	14.42	13.60	14.23	33,615
Apr 11, 2013	14.30	14.53	14.04	14.50	41,309
Apr 10, 2013	14.02	14.48	14.00	14.30	142,756
Apr 9, 2013	14.12	14.18	13.89	14.17	28,836