GRUPO SIMEC S A B DE C V ADR Historical Stock Price

Below is the stock price history for Grupo Simec S A B De C V Adr SIM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Grupo Simec S A B De C V Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Grupo Simec S A B De C V Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-19	12.61	12.73	12.29	12.34	1,612
2013-06-18	12.76	12.81	12.69	12.77	620
2013-06-17	13.28	13.37	12.94	12.94	6,267
2013-06-14	13.59	13.59	13.11	13.14	1,765
2013-06-13	13.12	13.62	13.07	13.61	2,308
2013-06-12	13.04	13.22	12.85	13.09	4,141
2013-06-11	13.00	13.24	13.00	13.00	5,523
2013-06-10	13.50	13.54	13.02	13.12	4,317
2013-06-07	13.58	13.92	13.27	13.35	3,476
2013-06-06	13.21	13.53	13.19	13.53	841
2013-06-05	13.64	13.94	13.31	13.31	19,086
2013-06-04	13.94	13.98	13.53	13.97	3,593
2013-06-03	13.60	13.91	13.38	13.91	3,388
2013-05-31	13.47	13.86	13.31	13.75	2,317
2013-05-30	13.48	13.54	13.32	13.54	1,767
2013-05-29	13.59	13.75	13.57	13.60	4,010
2013-05-28	13.79	13.80	13.63	13.63	517
2013-05-24	14.10	14.10	13.57	13.85	1,838
2013-05-23	13.78	14.14	13.78	14.14	1,111
2013-05-22	14.40	14.50	13.76	13.80	3,570
2013-05-21	14.09	14.45	13.76	14.40	5,055
2013-05-20	14.14	14.27	13.57	14.27	2,581
2013-05-17	14.30	14.30	13.86	14.22	1,020
2013-05-16	14.40	14.45	14.07	14.29	3,602
2013-05-15	14.38	14.48	14.18	14.36	2,553
2013-05-14	14.00	14.50	13.99	14.43	1,377
2013-05-13	14.09	14.32	13.88	14.32	2,196
2013-05-10	14.09	14.09	14.06	14.07	900
2013-05-09	14.27	14.29	14.24	14.29	835
2013-05-08	14.05	14.23	13.92	14.23	1,629

» More Grupo Simec S A B De C V Adr Stock Price History