Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.879	7.025	6.815	6.879	14,320,412	-0.12(-1.69%)
May 27, 2010	6.783	6.998	6.713	6.998	14,786,397	+0.47(+7.20%)
May 26, 2010	6.574	6.715	6.441	6.528	12,505	+0.16(+2.43%)
May 25, 2010	6.104	6.428	6.081	6.373	13,470	-0.05(-0.85%)
May 24, 2010	6.651	6.674	6.423	6.428	16,504,672	-0.15(-2.22%)
May 21, 2010	6.003	6.574	6.003	6.574	32,875,258	+0.47(+7.70%)
May 20, 2010	6.063	6.300	6.010	6.104	4,252	-0.36(-5.64%)
May 19, 2010	6.377	6.521	6.268	6.469	31,654,494	-0.10(-1.60%)
May 18, 2010	7.030	7.062	6.542	6.574	17,335	-0.27(-4.00%)
May 17, 2010	7.053	7.094	6.692	6.847	21,825,286	-0.28(-3.97%)
May 14, 2010	7.130	7.367	7.021	7.130	15,901,286	-0.29(-3.93%)
May 13, 2010	7.518	7.586	7.404	7.422	10,362,760	-0.14(-1.87%)
May 12, 2010	7.691	7.700	7.536	7.564	11,299,547	+0.03(+0.42%)
May 11, 2010	7.719	7.737	7.500	7.532	15,005,587	-0.16(-2.08%)
May 10, 2010	7.577	7.705	7.564	7.691	19,139,774	+0.66(+9.34%)
May 07, 2010	7.043	7.276	6.765	7.034	29,998,708	-0.06(-0.90%)
May 06, 2010	7.404	7.600	6.482	7.098	657	-0.15(-2.11%)
May 05, 2010	7.427	7.691	7.217	7.252	28,978,104	-0.28(-3.66%)
May 04, 2010	7.874	7.892	7.491	7.527	31,266,642	-0.55(-6.78%)

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.