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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.140 (+5.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 2.559 2.589 2.377 2.438 24,954,378 -0.16(-6.03%)
Nov 29, 2012 2.534 2.629 2.518 2.594 22,340,144 +0.17(+6.86%)
Nov 28, 2012 2.397 2.438 2.377 2.428 10,184,976 +0.02(+0.63%)
Nov 27, 2012 2.483 2.491 2.377 2.412 14,301,337 -0.06(-2.55%)
Nov 26, 2012 2.508 2.513 2.438 2.476 17,331,630 -0.08(-3.06%)
Nov 23, 2012 2.503 2.554 2.493 2.554 7,509,055 +0.10(+3.90%)
Nov 21, 2012 2.463 2.488 2.418 2.458 12,634,805 +0.05(+2.10%)
Nov 20, 2012 2.412 2.438 2.387 2.407 7,331,789 -0.05(-1.95%)
Nov 19, 2012 2.463 2.493 2.405 2.455 15,546,448 +0.07(+3.07%)
Nov 16, 2012 2.423 2.427 2.337 2.382 15,462,127 -0.06(-2.48%)
Nov 15, 2012 2.503 2.523 2.402 2.443 7,991,045 -0.04(-1.43%)
Nov 14, 2012 2.589 2.589 2.458 2.478 14,654,094 -0.10(-3.73%)
Nov 13, 2012 2.599 2.619 2.559 2.574 13,143,264 -0.10(-3.59%)
Nov 12, 2012 2.685 2.695 2.650 2.670 6,558,513 -0.02(-0.56%)
Nov 09, 2012 2.720 2.741 2.670 2.685 21,877,996 -0.02(-0.56%)
Nov 08, 2012 2.786 2.831 2.690 2.700 20,972,628 -0.07(-2.37%)
Nov 07, 2012 2.877 2.887 2.761 2.766 16,280,150 -0.14(-4.70%)
Nov 06, 2012 2.836 2.937 2.821 2.902 18,299,654 +0.13(+4.55%)
Nov 05, 2012 2.796 2.831 2.761 2.776 8,733,128 -0.07(-2.48%)
Nov 02, 2012 3.066 3.170 2.806 2.847 10,421,921 -0.01(-0.35%)
Nov 01, 2012 2.741 2.887 2.725 2.857 17,003,668 +0.11(+4.04%)
Oct 31, 2012 2.786 2.811 2.730 2.746 9,082,320 +0.02(+0.74%)
Oct 26, 2012 2.771 2.725 2.725 2.725 11,401,634 -0.07(-2.35%)
Oct 25, 2012 2.821 2.831 2.751 2.791 16,477,450 +0.04(+1.47%)
Oct 24, 2012 2.836 2.862 2.741 2.751 12,593,256 -0.06(-1.98%)
Oct 23, 2012 2.806 2.852 2.786 2.806 11,933,174 -0.01(-0.18%)
Oct 19, 2012 2.917 2.922 2.776 2.811 10,500,120 -0.11(-3.63%)
Oct 18, 2012 2.852 2.932 2.849 2.917 15,098,231 +0.04(+1.40%)
Oct 17, 2012 2.867 2.907 2.831 2.877 19,323,288 +0.04(+1.42%)
Oct 16, 2012 2.841 2.912 2.796 2.836 19,315,866 +0.02(+0.72%)
Oct 15, 2012 2.730 2.826 2.680 2.816 11,473,035 +0.09(+3.14%)
Oct 12, 2012 2.735 2.781 2.685 2.730 7,630,791 -0.02(-0.55%)
Oct 11, 2012 2.715 2.771 2.708 2.746 11,899,946 +0.07(+2.64%)
Oct 10, 2012 2.733 2.761 2.645 2.675 13,144,071 -0.06(-2.03%)
Oct 09, 2012 2.799 2.841 2.725 2.730 14,141,123 -0.05(-1.81%)
Oct 08, 2012 2.715 2.801 2.705 2.781 12,324,750 +0.05(+1.66%)
Oct 05, 2012 2.811 2.826 2.720 2.735 10,919,084 -0.04(-1.28%)
Oct 04, 2012 2.746 2.796 2.705 2.771 14,837,286 +0.05(+1.86%)
Oct 03, 2012 2.786 2.786 2.675 2.720 18,377,026 -0.05(-1.82%)
Oct 02, 2012 2.867 2.872 2.741 2.771 22,587,822 -0.07(-2.31%)
Oct 01, 2012 2.867 2.937 2.831 2.836 12,148,833 -0.01(-0.18%)
Sep 28, 2012 2.852 2.872 2.776 2.841 19,588,872 -0.04(-1.40%)
Sep 27, 2012 2.958 2.988 2.852 2.882 16,891,840 -0.04(-1.38%)
Sep 26, 2012 2.826 2.958 2.786 2.922 21,504,888 +0.07(+2.30%)
Sep 25, 2012 3.043 3.058 2.836 2.857 32,667,106 -0.28(-8.86%)
Sep 24, 2012 3.154 3.195 3.089 3.134 11,196,189 -0.06(-1.74%)
Sep 21, 2012 3.276 3.281 3.175 3.190 17,791,780 -0.04(-1.10%)
Sep 20, 2012 3.190 3.255 3.139 3.225 16,047,001 +0.01(+0.16%)
Sep 19, 2012 3.311 3.311 3.195 3.220 21,570,938 -0.01(-0.16%)
Sep 18, 2012 3.301 3.321 3.180 3.225 19,096,710 -0.05(-1.54%)
Sep 17, 2012 3.356 3.397 3.230 3.276 28,991,910 -0.15(-4.28%)
Sep 14, 2012 3.422 3.644 3.296 3.422 39,632,456 +0.18(+5.61%)
Sep 13, 2012 2.968 3.270 2.892 3.240 30,179,928 +0.32(+11.07%)
Sep 12, 2012 2.932 2.963 2.801 2.917 13,507,013 +0.01(+0.17%)
Sep 11, 2012 2.761 2.917 2.751 2.912 13,782,092 +0.12(+4.34%)
Sep 10, 2012 2.781 2.852 2.774 2.791 17,191,248 -0.03(-1.07%)
Sep 07, 2012 2.635 2.887 2.624 2.821 18,484,008 +0.21(+7.92%)
Sep 06, 2012 2.607 2.670 2.564 2.614 16,417,065 +0.07(+2.57%)
Sep 05, 2012 2.468 2.554 2.428 2.549 18,999,630 +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.