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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2012 2.561 2.591 2.379 2.440 24,935,836 -0.16(-6.03%)
Nov 29, 2012 2.535 2.631 2.520 2.596 22,323,544 +0.17(+6.86%)
Nov 28, 2012 2.399 2.440 2.379 2.429 10,177,408 +0.02(+0.63%)
Nov 27, 2012 2.485 2.493 2.379 2.414 14,290,711 -0.06(-2.55%)
Nov 26, 2012 2.510 2.515 2.440 2.477 17,318,754 -0.08(-3.06%)
Nov 23, 2012 2.505 2.556 2.495 2.556 7,503,476 +0.10(+3.90%)
Nov 21, 2012 2.465 2.490 2.419 2.460 12,625,418 +0.05(+2.10%)
Nov 20, 2012 2.414 2.440 2.389 2.409 7,326,341 -0.05(-1.95%)
Nov 19, 2012 2.465 2.495 2.407 2.457 15,534,897 +0.07(+3.07%)
Nov 16, 2012 2.424 2.429 2.338 2.384 15,450,638 -0.06(-2.48%)
Nov 15, 2012 2.505 2.525 2.404 2.445 7,985,107 -0.04(-1.43%)
Nov 14, 2012 2.591 2.591 2.460 2.480 14,643,206 -0.10(-3.73%)
Nov 13, 2012 2.601 2.621 2.561 2.576 13,133,499 -0.10(-3.59%)
Nov 12, 2012 2.687 2.697 2.652 2.672 6,553,640 -0.02(-0.56%)
Nov 09, 2012 2.722 2.743 2.672 2.687 21,861,742 -0.02(-0.56%)
Nov 08, 2012 2.788 2.833 2.692 2.702 20,957,046 -0.07(-2.37%)
Nov 07, 2012 2.879 2.889 2.763 2.768 16,268,054 -0.14(-4.70%)
Nov 06, 2012 2.839 2.940 2.823 2.904 18,286,058 +0.13(+4.55%)
Nov 05, 2012 2.798 2.833 2.763 2.778 8,726,639 -0.07(-2.48%)
Nov 02, 2012 3.068 3.172 2.808 2.849 10,414,177 -0.01(-0.35%)
Nov 01, 2012 2.743 2.889 2.727 2.859 16,991,034 +0.11(+4.04%)
Oct 31, 2012 2.788 2.813 2.732 2.748 9,075,572 +0.02(+0.74%)
Oct 26, 2012 2.773 2.727 2.727 2.727 11,393,163 -0.07(-2.35%)
Oct 25, 2012 2.823 2.833 2.753 2.793 16,465,207 +0.04(+1.47%)
Oct 24, 2012 2.839 2.864 2.743 2.753 12,583,899 -0.06(-1.98%)
Oct 23, 2012 2.808 2.854 2.788 2.808 11,924,308 -0.01(-0.18%)
Oct 19, 2012 2.919 2.924 2.778 2.813 10,492,318 -0.11(-3.63%)
Oct 18, 2012 2.854 2.934 2.851 2.919 15,087,013 +0.04(+1.40%)
Oct 17, 2012 2.869 2.909 2.833 2.879 19,308,930 +0.04(+1.42%)
Oct 16, 2012 2.844 2.914 2.798 2.839 19,301,516 +0.02(+0.72%)
Oct 15, 2012 2.732 2.828 2.682 2.818 11,464,510 +0.09(+3.14%)
Oct 12, 2012 2.738 2.783 2.687 2.732 7,625,121 -0.02(-0.55%)
Oct 11, 2012 2.717 2.773 2.710 2.748 11,891,105 +0.07(+2.64%)
Oct 10, 2012 2.735 2.763 2.647 2.677 13,134,305 -0.06(-2.03%)
Oct 09, 2012 2.801 2.844 2.727 2.732 14,130,616 -0.05(-1.81%)
Oct 08, 2012 2.717 2.803 2.707 2.783 12,315,592 +0.05(+1.66%)
Oct 05, 2012 2.813 2.828 2.722 2.738 10,910,971 -0.04(-1.27%)
Oct 04, 2012 2.748 2.798 2.707 2.773 14,826,262 +0.05(+1.86%)
Oct 03, 2012 2.788 2.788 2.677 2.722 18,363,370 -0.05(-1.82%)
Oct 02, 2012 2.869 2.874 2.743 2.773 22,571,038 -0.07(-2.31%)
Oct 01, 2012 2.869 2.940 2.833 2.839 12,139,806 -0.01(-0.18%)
Sep 28, 2012 2.854 2.874 2.778 2.844 19,574,318 -0.04(-1.40%)
Sep 27, 2012 2.960 2.990 2.854 2.884 16,879,290 -0.04(-1.38%)
Sep 26, 2012 2.828 2.960 2.788 2.924 21,488,910 +0.07(+2.30%)
Sep 25, 2012 3.046 3.061 2.839 2.859 32,642,834 -0.28(-8.86%)
Sep 24, 2012 3.157 3.197 3.091 3.137 11,187,870 -0.06(-1.74%)
Sep 21, 2012 3.278 3.283 3.177 3.192 17,778,560 -0.04(-1.10%)
Sep 20, 2012 3.192 3.258 3.142 3.227 16,035,078 +0.01(+0.16%)
Sep 19, 2012 3.313 3.313 3.197 3.222 21,554,912 -0.01(-0.16%)
Sep 18, 2012 3.303 3.323 3.182 3.227 19,082,522 -0.05(-1.54%)
Sep 17, 2012 3.359 3.399 3.232 3.278 28,970,368 -0.15(-4.28%)
Sep 14, 2012 3.424 3.647 3.298 3.424 39,603,008 +0.18(+5.61%)
Sep 13, 2012 2.970 3.273 2.894 3.243 30,157,504 +0.32(+11.07%)
Sep 12, 2012 2.934 2.965 2.803 2.919 13,496,977 +0.01(+0.17%)
Sep 11, 2012 2.763 2.919 2.753 2.914 13,771,852 +0.12(+4.34%)
Sep 10, 2012 2.783 2.854 2.776 2.793 17,178,476 -0.03(-1.07%)
Sep 07, 2012 2.636 2.889 2.626 2.823 18,470,274 +0.21(+7.92%)
Sep 06, 2012 2.609 2.672 2.566 2.616 16,404,867 +0.07(+2.57%)
Sep 05, 2012 2.470 2.556 2.429 2.551 18,985,512 +0.18(+7.68%)
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.