Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2011 8.115 8.202 8.014 8.192 9,716,062 +0.21(+2.65%)
Jan 28, 2011 8.192 8.197 7.827 7.981 10,314,769 -0.23(-2.75%)
Jan 27, 2011 8.389 8.461 8.192 8.207 10,014,986 -0.23(-2.68%)
Jan 26, 2011 8.456 8.552 8.363 8.432 9,406,837 +0.04(+0.52%)
Jan 25, 2011 8.403 8.403 8.262 8.389 7,203,454 -0.05(-0.57%)
Jan 24, 2011 8.274 8.485 8.274 8.437 5,666,879 +0.05(+0.57%)
Jan 21, 2011 8.480 8.504 8.327 8.389 11,581,294 -0.03(-0.34%)
Jan 20, 2011 8.288 8.442 8.115 8.418 14,224,959 +0.01(+0.17%)
Jan 19, 2011 8.538 8.547 8.327 8.403 14,518,159 -0.13(-1.57%)
Jan 18, 2011 8.610 8.706 8.528 8.538 8,966,564 -0.11(-1.28%)
Jan 14, 2011 8.519 8.668 8.499 8.648 4,573,017 +0.00(+0.06%)
Jan 13, 2011 8.749 8.802 8.605 8.644 12,538,510 -0.16(-1.80%)
Jan 12, 2011 8.648 8.840 8.634 8.802 11,142,835 +0.24(+2.80%)
Jan 11, 2011 8.466 8.586 8.466 8.562 10,315,395 +0.18(+2.18%)
Jan 10, 2011 8.375 8.427 8.317 8.379 9,281,886 -0.02(-0.29%)
Jan 07, 2011 8.432 8.475 8.288 8.403 10,708,750 +0.03(+0.34%)
Jan 06, 2011 8.346 8.480 8.262 8.375 13,137,556 -0.02(-0.23%)
Jan 05, 2011 8.279 8.461 8.216 8.394 12,590,907 +0.12(+1.39%)
Jan 04, 2011 8.221 8.280 8.110 8.279 12,720,930 +0.18(+2.19%)
Jan 03, 2011 8.043 8.159 8.038 8.101 6,684,746 +0.10(+1.20%)
Dec 31, 2010 7.885 8.043 7.837 8.005 3,701,539 +0.12(+1.52%)
Dec 30, 2010 7.822 7.923 7.808 7.885 5,778,619 +0.14(+1.86%)
Dec 29, 2010 7.717 7.794 7.688 7.741 4,840,142 +0.07(+0.94%)
Dec 28, 2010 7.707 7.746 7.587 7.669 6,106,168 -0.14(-1.78%)
Dec 27, 2010 7.803 7.822 7.726 7.808 5,198,124 -0.02(-0.25%)
Dec 23, 2010 7.683 7.837 7.669 7.827 4,527,517 +0.06(+0.74%)
Dec 22, 2010 7.722 7.774 7.686 7.770 5,315,537 -0.02(-0.25%)
Dec 21, 2010 7.808 7.928 7.779 7.789 7,109,423 +0.13(+1.69%)
Dec 20, 2010 7.731 7.784 7.654 7.659 6,761,706 -0.13(-1.66%)
Dec 17, 2010 7.827 7.875 7.746 7.789 5,149,566 -0.08(-0.98%)
Dec 16, 2010 7.856 7.870 7.760 7.866 7,217,854 +0.00(+0.00%)
Dec 15, 2010 8.062 8.082 7.813 7.866 14,937,239 -0.28(-3.42%)
Dec 14, 2010 8.159 8.226 8.076 8.144 7,341,002 +0.00(+0.00%)
Dec 13, 2010 7.957 8.240 7.923 8.144 15,702,711 +0.24(+3.10%)
Dec 10, 2010 7.789 7.909 7.741 7.899 7,719,234 +0.06(+0.73%)
Dec 09, 2010 7.890 7.914 7.741 7.842 8,866,109 -0.02(-0.24%)
Dec 08, 2010 7.894 7.952 7.741 7.861 6,342,222 -0.31(-3.76%)
Dec 07, 2010 8.173 8.202 7.933 8.167 11,690,637 +0.22(+2.77%)
Dec 06, 2010 7.921 8.019 7.890 7.947 8,602,947 +0.09(+1.10%)
Dec 03, 2010 7.726 7.870 7.717 7.861 8,733,723 +0.19(+2.44%)
Dec 02, 2010 7.597 7.822 7.597 7.674 12,095,740 +0.01(+0.19%)
Dec 01, 2010 7.674 7.731 7.606 7.659 7,500,858 +0.14(+1.84%)
Nov 30, 2010 7.501 7.612 7.462 7.520 14,346,156 -0.14(-1.81%)
Nov 29, 2010 7.606 7.683 7.525 7.659 9,548,007 -0.06(-0.81%)
Nov 26, 2010 7.693 7.794 7.674 7.722 4,833,443 -0.15(-1.89%)
Nov 24, 2010 7.794 7.870 7.870 7.870 9,559,744 +0.12(+1.49%)
Nov 23, 2010 7.818 7.846 7.669 7.755 9,849,405 -0.25(-3.18%)
Nov 22, 2010 7.995 8.062 7.880 8.010 8,716,267 -0.12(-1.48%)
Nov 19, 2010 8.091 8.173 8.012 8.130 6,619,012 -0.01(-0.12%)
Nov 18, 2010 8.115 8.192 8.082 8.139 7,210,363 +0.16(+1.99%)
Nov 17, 2010 7.952 8.053 7.914 7.981 12,681,656 +0.03(+0.36%)
Nov 16, 2010 8.000 8.053 7.846 7.952 12,013,311 -0.30(-3.61%)
Nov 15, 2010 8.207 8.327 8.125 8.250 5,152,426 +0.02(+0.23%)
Nov 12, 2010 8.211 8.317 8.115 8.231 9,090,838 -0.10(-1.15%)
Nov 11, 2010 8.351 8.399 8.255 8.327 7,199,193 -0.13(-1.53%)
Nov 10, 2010 8.408 8.495 8.240 8.456 10,028,783 +0.05(+0.57%)
Nov 09, 2010 8.600 8.610 8.351 8.408 9,848,129 -0.14(-1.63%)
Nov 08, 2010 8.557 8.658 8.485 8.547 11,620,501 -0.09(-1.00%)
Nov 05, 2010 8.711 8.752 8.557 8.634 9,273,183 -0.11(-1.26%)
Nov 04, 2010 8.571 8.759 8.557 8.744 11,343,691 +0.34(+4.06%)
Nov 03, 2010 8.279 8.408 8.197 8.403 13,460,182 +0.07(+0.86%)
Nov 02, 2010 8.240 8.382 8.197 8.331 10,140,616 +0.21(+2.54%)
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.