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 UNCHANGED
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 (%)
May 31, 2013 1.691 1.696 1.613 1.634 18,203,630 -0.08(-4.55%)
May 30, 2013 1.717 1.738 1.686 1.712 5,412,673 +0.01(+0.30%)
May 29, 2013 1.743 1.753 1.686 1.706 15,494,896 -0.07(-3.80%)
May 28, 2013 1.800 1.810 1.764 1.774 12,657,531 -0.03(-1.44%)
May 24, 2013 1.774 1.818 1.758 1.800 12,891,505 +0.01(+0.29%)
May 23, 2013 1.753 1.805 1.743 1.795 8,789,800 +0.00(+0.00%)
May 22, 2013 1.821 1.898 1.774 1.795 14,370,843 -0.01(-0.29%)
May 21, 2013 1.764 1.831 1.753 1.800 10,693,874 +0.05(+2.66%)
May 20, 2013 1.722 1.779 1.704 1.753 13,295,305 +0.04(+2.11%)
May 17, 2013 1.732 1.764 1.712 1.717 7,184,424 -0.02(-0.90%)
May 16, 2013 1.722 1.774 1.686 1.732 11,404,861 -0.03(-1.76%)
May 15, 2013 1.779 1.821 1.732 1.764 11,040,046 -0.09(-4.76%)
May 13, 2013 1.880 1.888 1.844 1.852 10,357,900 -0.04(-2.19%)
May 10, 2013 1.945 1.955 1.883 1.893 11,793,515 -0.08(-3.95%)
May 09, 2013 1.997 2.023 1.940 1.971 12,152,235 -0.03(-1.30%)
May 08, 2013 2.018 2.023 1.976 1.997 11,923,008 -0.01(-0.26%)
May 07, 2013 1.961 2.049 1.961 2.002 8,448,398 +0.01(+0.52%)
May 06, 2013 2.002 2.007 1.971 1.992 8,073,272 -0.03(-1.29%)
May 03, 2013 2.044 2.033 1.992 2.018 9,351,105 +0.00(+0.00%)
May 02, 2013 2.049 2.054 1.992 2.018 7,242,241 -0.04(-2.02%)
May 01, 2013 2.054 2.075 2.028 2.059 6,722,422 -0.02(-0.75%)
Apr 30, 2013 2.012 2.075 1.981 2.075 11,223,326 +0.04(+1.78%)
Apr 29, 2013 2.028 2.064 1.989 2.038 9,073,382 +0.02(+1.03%)
Apr 26, 2013 2.044 2.049 2.005 2.018 7,877,663 -0.03(-1.52%)
Apr 25, 2013 2.002 2.085 1.997 2.049 16,780,566 -0.04(-1.74%)
Apr 24, 2013 2.054 2.085 2.038 2.085 8,088,733 +0.05(+2.29%)
Apr 23, 2013 2.012 2.064 1.992 2.038 9,399,847 +0.03(+1.55%)
Apr 22, 2013 2.002 2.023 1.950 2.007 7,654,793 -0.03(-1.28%)
Apr 19, 2013 2.044 2.054 1.981 2.033 7,745,790 +0.02(+1.03%)
Apr 18, 2013 1.997 2.044 1.966 2.012 9,802,699 +0.03(+1.57%)
Apr 17, 2013 1.992 2.002 1.955 1.981 11,601,700 -0.03(-1.29%)
Apr 16, 2013 1.992 2.041 1.961 2.007 18,894,806 -0.04(-1.78%)
Apr 15, 2013 2.080 2.085 2.023 2.044 11,027,233 -0.11(-5.06%)
Apr 12, 2013 2.137 2.194 2.106 2.153 11,547,711 +0.00(+0.00%)
Apr 11, 2013 2.194 2.199 2.127 2.153 11,412,896 -0.05(-2.35%)
Apr 10, 2013 2.246 2.272 2.189 2.204 11,615,253 -0.05(-2.26%)
Apr 09, 2013 2.255 2.322 2.227 2.255 12,218,566 +0.03(+1.39%)
Apr 08, 2013 2.219 2.230 2.173 2.224 9,022,331 -0.04(-1.81%)
Apr 05, 2013 2.183 2.276 2.158 2.266 13,864,892 -0.01(-0.45%)
Apr 04, 2013 2.296 2.325 2.260 2.276 8,866,671 -0.03(-1.34%)
Apr 03, 2013 2.312 2.332 2.276 2.307 10,882,066 -0.02(-0.88%)
Apr 02, 2013 2.476 2.476 2.312 2.327 23,942,878 -0.05(-2.16%)
Apr 01, 2013 2.337 2.466 2.337 2.379 13,867,351 +0.08(+3.35%)
Mar 28, 2013 2.322 2.322 2.271 2.301 10,161,172 -0.02(-0.88%)
Mar 27, 2013 2.286 2.345 2.240 2.322 12,420,669 +0.01(+0.22%)
Mar 26, 2013 2.337 2.363 2.296 2.317 14,882,303 +0.01(+0.45%)
Mar 25, 2013 2.353 2.368 2.291 2.307 11,031,723 -0.04(-1.54%)
Mar 22, 2013 2.337 2.384 2.327 2.343 10,765,562 -0.01(-0.22%)
Mar 21, 2013 2.373 2.376 2.322 2.348 16,974,612 -0.08(-3.38%)
Mar 20, 2013 2.394 2.440 2.384 2.430 10,030,342 +0.02(+0.85%)
Mar 19, 2013 2.504 2.507 2.379 2.409 16,870,348 -0.11(-4.48%)
Mar 18, 2013 2.512 2.558 2.497 2.522 6,961,367 -0.02(-0.81%)
Mar 15, 2013 2.656 2.666 2.528 2.543 14,490,562 -0.08(-3.13%)
Mar 14, 2013 2.646 2.661 2.574 2.625 7,924,568 -0.03(-0.97%)
Mar 13, 2013 2.733 2.738 2.620 2.651 15,230,100 -0.08(-2.82%)
Mar 12, 2013 2.743 2.779 2.705 2.728 14,927,479 +0.03(+0.95%)
Mar 11, 2013 2.743 2.754 2.702 2.702 9,073,465 -0.09(-3.31%)
Mar 08, 2013 2.743 2.805 2.723 2.795 7,630,920 +0.05(+1.87%)
Mar 07, 2013 2.815 2.831 2.743 2.743 14,945,794 +0.02(+0.57%)
Mar 06, 2013 2.625 2.759 2.612 2.728 13,225,499 +0.18(+7.06%)
Mar 05, 2013 2.579 2.615 2.543 2.548 10,670,857 +0.02(+0.81%)
Mar 04, 2013 2.476 2.538 2.463 2.528 7,738,974 -0.02(-0.61%)
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.