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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 6.062 6.086 5.932 5.985 8,711,975 -0.03(-0.56%)
Jun 29, 2011 5.884 6.124 5.822 6.018 17,584,180 +0.16(+2.79%)
Jun 28, 2011 5.740 5.894 5.725 5.855 9,807,223 +0.13(+2.26%)
Jun 27, 2011 5.673 5.759 5.634 5.725 7,478,290 +0.05(+0.93%)
Jun 24, 2011 5.749 5.774 5.663 5.673 6,666,697 -0.03(-0.59%)
Jun 23, 2011 5.701 5.716 5.620 5.706 10,595,832 -0.04(-0.75%)
Jun 22, 2011 5.798 5.826 5.740 5.749 9,193,292 -0.07(-1.16%)
Jun 21, 2011 5.836 5.850 5.749 5.817 8,614,808 +0.00(+0.00%)
Jun 20, 2011 5.836 5.846 5.793 5.817 7,489,878 -0.02(-0.33%)
Jun 17, 2011 5.860 5.918 5.798 5.836 8,641,798 -0.01(-0.25%)
Jun 16, 2011 5.918 5.946 5.759 5.850 10,976,426 -0.11(-1.85%)
Jun 15, 2011 5.966 6.062 5.908 5.961 9,543,647 -0.09(-1.43%)
Jun 14, 2011 6.042 6.139 6.023 6.047 12,436,098 -0.03(-0.47%)
Jun 13, 2011 6.119 6.148 6.038 6.076 7,361,696 -0.04(-0.63%)
Jun 10, 2011 6.148 6.167 6.038 6.115 10,946,443 -0.00(-0.08%)
Jun 09, 2011 6.311 6.340 6.062 6.119 24,720,008 -0.22(-3.41%)
Jun 08, 2011 6.417 6.451 6.273 6.335 9,906,212 -0.09(-1.35%)
Jun 07, 2011 6.451 6.552 6.412 6.422 9,449,065 -0.05(-0.74%)
Jun 06, 2011 6.633 6.633 6.412 6.470 9,899,271 -0.22(-3.30%)
Jun 03, 2011 6.657 6.799 6.643 6.691 8,947,523 +0.06(+0.94%)
May 24, 2011 6.657 6.705 6.556 6.628 7,838,251 +0.04(+0.58%)
May 23, 2011 6.489 6.619 6.470 6.590 6,886,577 -0.05(-0.80%)
May 20, 2011 6.710 6.729 6.585 6.643 8,460,660 -0.11(-1.64%)
May 19, 2011 6.864 6.864 6.648 6.753 6,737,603 -0.07(-0.99%)
May 18, 2011 6.845 6.931 6.773 6.821 8,073,034 +0.03(+0.50%)
May 17, 2011 6.628 6.849 6.561 6.787 10,940,478 +0.16(+2.39%)
May 16, 2011 6.624 6.825 6.607 6.628 12,659,477 -0.07(-1.00%)
May 13, 2011 6.768 6.859 6.580 6.696 11,751,426 -0.12(-1.69%)
May 12, 2011 6.701 6.917 6.638 6.811 10,420,481 +0.01(+0.21%)
May 11, 2011 6.840 6.893 6.734 6.797 11,263,995 -0.19(-2.68%)
May 10, 2011 6.960 6.996 6.912 6.984 6,741,063 +0.09(+1.25%)
May 09, 2011 6.970 7.027 6.811 6.897 6,992,389 -0.04(-0.62%)
May 06, 2011 7.003 7.075 6.883 6.941 13,468,801 +0.08(+1.12%)
May 05, 2011 6.950 7.094 6.811 6.864 14,552,660 -0.10(-1.46%)
May 04, 2011 7.134 7.134 6.943 6.966 18,744,284 -0.08(-1.16%)
May 03, 2011 7.043 7.121 6.943 7.048 16,514,315 -0.08(-1.15%)
May 02, 2011 7.107 7.130 7.093 7.130 9,984,607 -0.13(-1.76%)
Apr 29, 2011 7.216 7.348 7.203 7.257 7,335,001 +0.08(+1.14%)
Apr 28, 2011 7.116 7.203 7.039 7.175 10,945,419 -0.12(-1.69%)
Apr 27, 2011 7.303 7.330 7.048 7.298 11,489,005 -0.01(-0.19%)
Apr 26, 2011 7.253 7.312 7.184 7.312 5,712,035 +0.05(+0.69%)
Apr 25, 2011 7.253 7.280 7.162 7.262 5,892,064 +0.00(+0.00%)
Apr 21, 2011 7.303 7.330 7.175 7.262 3,001,328 +0.03(+0.44%)
Apr 20, 2011 7.280 7.303 7.175 7.230 6,542,270 +0.12(+1.67%)
Apr 19, 2011 7.052 7.184 7.052 7.111 8,142,030 +0.11(+1.56%)
Apr 18, 2011 7.007 7.029 6.893 7.002 8,642,635 -0.13(-1.85%)
Apr 15, 2011 7.152 7.157 6.998 7.134 7,550,217 +0.03(+0.38%)
Apr 14, 2011 7.193 7.234 7.007 7.107 8,502,504 -0.05(-0.76%)
Apr 13, 2011 7.398 7.421 7.107 7.162 13,729,330 -0.25(-3.38%)
Apr 12, 2011 7.494 7.499 7.321 7.412 6,851,127 -0.13(-1.75%)
Apr 11, 2011 7.635 7.667 7.467 7.544 7,535,194 -0.12(-1.60%)
Apr 08, 2011 7.808 7.808 7.631 7.667 7,120,477 -0.03(-0.36%)
Apr 07, 2011 7.758 7.822 7.649 7.695 8,706,863 -0.04(-0.53%)
Apr 06, 2011 7.895 7.895 7.713 7.736 6,002,359 -0.09(-1.16%)
Apr 05, 2011 7.845 7.922 7.813 7.827 5,649,083 -0.02(-0.23%)
Apr 04, 2011 7.726 7.876 7.690 7.845 8,348,112 +0.18(+2.32%)
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.