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

Companhia Siderurgica Nacional ADR (NY: SID )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 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 (%)
Dec 31, 2009 7.223 7.049 7.049 7.049 11,071,322 -0.13(-1.75%)
Dec 30, 2009 7.086 7.205 7.020 7.174 8,091,700 +0.07(+1.03%)
Dec 29, 2009 7.119 7.161 7.088 7.102 7,710,541 +0.02(+0.34%)
Dec 28, 2009 7.157 7.190 7.051 7.077 9,531,548 +0.10(+1.42%)
Dec 24, 2009 6.985 7.015 6.940 6.978 2,292,012 +0.03(+0.48%)
Dec 23, 2009 6.909 7.002 6.854 6.945 14,130,726 +0.08(+1.15%)
Dec 22, 2009 6.813 6.895 6.783 6.866 22,842,062 +0.04(+0.51%)
Dec 21, 2009 7.004 7.022 6.809 6.831 18,032,352 -0.14(-2.04%)
Dec 18, 2009 7.096 7.099 6.842 6.974 39,657,224 -0.36(-4.85%)
Dec 17, 2009 7.485 7.485 7.303 7.329 12,494,022 -0.25(-3.24%)
Dec 16, 2009 7.597 7.691 7.553 7.575 11,137,682 -0.00(-0.06%)
Dec 15, 2009 7.597 7.682 7.553 7.579 7,438,691 -0.09(-1.14%)
Dec 14, 2009 7.665 7.715 7.649 7.667 8,322,311 +0.03(+0.43%)
Dec 11, 2009 7.636 7.654 7.575 7.634 9,977,986 +0.01(+0.14%)
Dec 10, 2009 7.610 7.649 7.522 7.623 13,185,448 +0.02(+0.29%)
Dec 09, 2009 7.397 7.610 7.393 7.601 10,632,473 +0.13(+1.73%)
Dec 08, 2009 7.603 7.625 7.417 7.471 15,953,733 -0.30(-3.81%)
Dec 07, 2009 7.735 7.824 7.671 7.768 13,739,791 +0.00(+0.03%)
Dec 04, 2009 8.000 8.044 7.621 7.765 16,387,198 -0.07(-0.87%)
Dec 03, 2009 7.976 8.057 7.811 7.833 16,215,040 -0.10(-1.24%)
Dec 02, 2009 7.798 7.952 7.787 7.932 21,118,144 +0.19(+2.44%)
Dec 01, 2009 7.686 7.818 7.656 7.744 16,778,328 +0.22(+2.95%)
Nov 30, 2009 7.535 7.572 7.393 7.522 14,438,670 +0.01(+0.12%)
Nov 27, 2009 7.423 7.612 7.338 7.513 8,542,348 -0.23(-2.97%)
Nov 25, 2009 7.695 7.785 7.607 7.744 15,264,276 +0.09(+1.12%)
Nov 24, 2009 7.625 7.662 7.513 7.658 11,238,894 -0.07(-0.85%)
Nov 23, 2009 7.893 7.893 7.651 7.724 10,688,171 -0.02(-0.26%)
Nov 20, 2009 7.776 7.779 7.553 7.744 8,493,033 -0.03(-0.42%)
Nov 19, 2009 7.779 7.779 7.539 7.776 17,724,838 -0.03(-0.34%)
Nov 18, 2009 7.908 7.998 7.702 7.803 13,770,233 -0.14(-1.82%)
Nov 17, 2009 7.833 7.963 7.682 7.947 17,346,524 +0.11(+1.37%)
Nov 16, 2009 7.717 7.897 7.713 7.840 13,402,358 +0.22(+2.91%)
Nov 13, 2009 7.412 7.700 7.355 7.618 15,382,273 +0.11(+1.49%)
Nov 12, 2009 7.643 7.754 7.447 7.507 15,613,301 -0.15(-2.00%)
Nov 11, 2009 7.862 7.930 7.588 7.660 12,041,346 -0.07(-0.85%)
Nov 10, 2009 7.744 7.884 7.577 7.726 20,728,378 -0.16(-2.00%)
Nov 09, 2009 7.853 7.950 7.827 7.884 20,013,442 +0.15(+1.96%)
Nov 06, 2009 7.651 7.825 7.621 7.733 15,358,973 -0.04(-0.52%)
Nov 05, 2009 7.651 7.836 7.649 7.773 18,294,124 +0.17(+2.29%)
Nov 04, 2009 7.662 7.779 7.561 7.599 16,669,038 +0.17(+2.30%)
Nov 03, 2009 7.118 7.566 7.057 7.428 19,484,082 +0.12(+1.68%)
Nov 02, 2009 7.377 7.535 7.077 7.305 13,337,516 +0.03(+0.42%)
Oct 30, 2009 7.700 7.700 7.068 7.274 20,285,398 -0.32(-4.24%)
Oct 29, 2009 7.353 7.684 7.270 7.597 18,804,010 +0.57(+8.18%)
Oct 28, 2009 7.445 7.509 6.969 7.022 23,778,462 -0.53(-7.03%)
Oct 27, 2009 7.704 7.803 7.527 7.553 15,432,655 -0.30(-3.80%)
Oct 26, 2009 8.119 8.281 7.768 7.851 16,426,056 -0.22(-2.72%)
Oct 23, 2009 8.167 8.195 8.020 8.070 13,694,026 -0.09(-1.13%)
Oct 22, 2009 8.125 8.189 7.930 8.162 11,339,577 +0.11(+1.33%)
Oct 21, 2009 7.860 8.303 7.822 8.055 17,579,736 +0.29(+3.73%)
Oct 20, 2009 7.550 7.772 7.542 7.765 15,280,405 -0.25(-3.15%)
Oct 19, 2009 7.842 8.062 7.798 8.018 11,422,011 +0.19(+2.47%)
Oct 16, 2009 7.803 7.996 7.733 7.825 14,356,847 -0.13(-1.68%)
Oct 15, 2009 7.754 7.985 7.733 7.958 14,559,789 +0.15(+1.88%)
Oct 14, 2009 7.531 7.822 7.502 7.811 18,336,414 +0.48(+6.52%)
Oct 13, 2009 7.224 7.342 7.145 7.333 11,955,028 +0.06(+0.84%)
Oct 12, 2009 7.274 7.349 7.239 7.272 7,829,291 +0.08(+1.07%)
Oct 09, 2009 7.169 7.202 7.116 7.195 10,208,408 +0.01(+0.12%)
Oct 08, 2009 7.048 7.199 7.000 7.186 17,800,716 +0.19(+2.73%)
Oct 07, 2009 6.908 7.020 6.846 6.995 13,376,082 +0.03(+0.47%)
Oct 06, 2009 6.943 7.048 6.833 6.963 13,628,559 +0.10(+1.41%)
Oct 05, 2009 6.669 6.868 6.642 6.866 13,617,646 +0.26(+3.99%)
Oct 02, 2009 6.368 6.625 6.348 6.603 22,805,392 +0.14(+2.10%)
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.