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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 5.291 5.357 5.174 5.174 11,279,427 -0.08(-1.45%)
Feb 28, 2012 5.189 5.265 5.154 5.250 8,210,594 +0.07(+1.27%)
Feb 27, 2012 5.154 5.210 5.129 5.184 5,263,338 -0.05(-0.97%)
Feb 24, 2012 5.225 5.265 5.205 5.235 5,994,531 +0.01(+0.19%)
Feb 23, 2012 5.260 5.265 5.167 5.225 6,883,090 -0.02(-0.39%)
Feb 22, 2012 5.270 5.306 5.215 5.245 10,770,276 -0.02(-0.29%)
Feb 21, 2012 5.270 5.306 5.220 5.260 6,568,560 +0.07(+1.37%)
Feb 17, 2012 5.245 5.245 5.144 5.189 7,843,315 -0.01(-0.10%)
Feb 16, 2012 5.063 5.205 5.048 5.194 12,482,766 +0.08(+1.58%)
Feb 15, 2012 5.169 5.207 5.073 5.113 14,157,714 -0.17(-3.16%)
Feb 14, 2012 5.346 5.362 5.220 5.281 9,801,722 -0.06(-1.04%)
Feb 13, 2012 5.346 5.372 5.296 5.336 12,774,668 +0.08(+1.44%)
Feb 10, 2012 5.341 5.341 5.220 5.260 13,280,260 -0.17(-3.08%)
Feb 09, 2012 5.392 5.458 5.346 5.427 13,313,521 +0.01(+0.19%)
Feb 08, 2012 5.493 5.549 5.397 5.417 12,857,005 -0.09(-1.56%)
Feb 07, 2012 5.473 5.519 5.382 5.503 13,784,701 +0.02(+0.37%)
Feb 06, 2012 5.458 5.498 5.412 5.483 9,006,774 -0.03(-0.46%)
Feb 03, 2012 5.427 5.564 5.387 5.508 12,788,441 +0.15(+2.74%)
Feb 02, 2012 5.402 5.422 5.316 5.362 16,540,816 -0.08(-1.40%)
Feb 01, 2012 5.336 5.483 5.336 5.438 16,966,444 +0.24(+4.58%)
Jan 31, 2012 5.346 5.382 5.164 5.200 18,955,402 -0.05(-0.87%)
Jan 30, 2012 5.260 5.281 5.179 5.245 10,926,431 -0.09(-1.71%)
Jan 27, 2012 5.311 5.397 5.255 5.336 13,197,895 +0.03(+0.48%)
Jan 26, 2012 5.362 5.427 5.271 5.311 13,078,157 -0.01(-0.19%)
Jan 25, 2012 5.225 5.346 5.164 5.321 11,146,617 +0.04(+0.67%)
Jan 24, 2012 5.174 5.301 5.149 5.286 9,714,366 +0.02(+0.29%)
Jan 23, 2012 5.179 5.326 5.139 5.270 16,414,538 +0.09(+1.66%)
Jan 20, 2012 5.124 5.194 5.098 5.184 17,439,286 +0.19(+3.85%)
Jan 19, 2012 4.936 5.027 4.896 4.992 13,890,009 +0.08(+1.54%)
Jan 18, 2012 4.789 4.916 4.769 4.916 6,532,571 +0.14(+2.86%)
Jan 17, 2012 4.714 4.795 4.688 4.779 8,620,131 +0.13(+2.83%)
Jan 13, 2012 4.577 4.658 4.516 4.648 7,958,426 -0.09(-1.92%)
Jan 12, 2012 4.688 4.779 4.638 4.739 8,934,657 +0.09(+1.85%)
Jan 11, 2012 4.622 4.678 4.582 4.653 7,422,253 +0.06(+1.21%)
Jan 10, 2012 4.541 4.648 4.531 4.597 10,396,905 +0.23(+5.21%)
Jan 09, 2012 4.400 4.435 4.329 4.369 6,091,372 +0.05(+1.17%)
Jan 06, 2012 4.384 4.422 4.298 4.319 5,988,128 -0.05(-1.16%)
Jan 05, 2012 4.410 4.420 4.316 4.369 6,666,230 -0.11(-2.38%)
Jan 04, 2012 4.379 4.521 4.334 4.476 9,640,038 +0.33(+8.07%)
Dec 30, 2011 4.086 4.162 4.086 4.141 3,156,070 +0.06(+1.36%)
Dec 29, 2011 4.040 4.096 4.025 4.086 5,224,848 +0.08(+2.02%)
Dec 28, 2011 4.116 4.131 3.995 4.005 6,662,963 -0.12(-2.83%)
Dec 27, 2011 4.096 4.157 4.081 4.121 4,483,908 +0.03(+0.62%)
Dec 23, 2011 4.091 4.106 4.015 4.096 5,036,542 +0.11(+2.66%)
Dec 21, 2011 4.005 4.015 3.904 3.990 7,146,241 +0.04(+1.03%)
Dec 20, 2011 3.843 3.969 3.833 3.949 8,267,070 +0.25(+6.70%)
Dec 19, 2011 3.822 3.828 3.681 3.701 6,941,452 -0.13(-3.43%)
Dec 16, 2011 3.848 3.883 3.787 3.833 11,171,931 -0.03(-0.66%)
Dec 15, 2011 3.944 3.954 3.838 3.858 8,395,841 -0.02(-0.52%)
Dec 14, 2011 3.924 3.964 3.833 3.878 7,221,880 -0.10(-2.54%)
Dec 13, 2011 4.065 4.126 3.911 3.979 10,587,074 -0.07(-1.63%)
Dec 12, 2011 4.116 4.116 3.990 4.045 6,601,627 -0.19(-4.54%)
Dec 09, 2011 4.126 4.258 4.121 4.238 6,038,664 +0.13(+3.08%)
Dec 08, 2011 4.233 4.268 4.096 4.111 7,498,913 -0.23(-5.36%)
Dec 07, 2011 4.405 4.420 4.324 4.344 6,759,042 -0.09(-2.05%)
Dec 06, 2011 4.344 4.476 4.314 4.435 6,857,055 +0.02(+0.46%)
Dec 05, 2011 4.309 4.425 4.309 4.415 6,263,646 +0.20(+4.68%)
Dec 02, 2011 4.293 4.329 4.172 4.217 6,644,800 -0.03(-0.60%)
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.