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 -0.041 (-1.53%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 22, 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, 2005 1.196 1.210 1.177 1.181 8,138,582 -0.01(-1.16%)
Jun 29, 2005 1.232 1.239 1.193 1.195 11,214,313 -0.03(-2.21%)
Jun 28, 2005 1.225 1.252 1.214 1.222 8,949,569 +0.01(+0.48%)
Jun 27, 2005 1.199 1.226 1.186 1.216 7,818,564 +0.00(+0.30%)
Jun 24, 2005 1.236 1.236 1.206 1.212 6,839,363 -0.01(-0.54%)
Jun 23, 2005 1.250 1.255 1.209 1.219 5,784,944 -0.05(-4.03%)
Jun 22, 2005 1.276 1.284 1.263 1.270 6,682,089 -0.01(-0.57%)
Jun 21, 2005 1.283 1.296 1.266 1.277 10,530,514 -0.04(-2.78%)
Jun 20, 2005 1.315 1.328 1.294 1.314 8,844,264 -0.00(-0.06%)
Jun 17, 2005 1.332 1.349 1.314 1.315 9,493,873 +0.01(+1.01%)
Jun 16, 2005 1.272 1.312 1.272 1.302 15,723,288 +0.06(+4.58%)
Jun 15, 2005 1.228 1.247 1.207 1.245 7,203,145 +0.01(+1.01%)
Jun 14, 2005 1.206 1.244 1.159 1.232 18,007,178 +0.02(+1.57%)
Jun 13, 2005 1.206 1.217 1.190 1.213 4,770,186 +0.02(+1.97%)
Jun 10, 2005 1.198 1.206 1.174 1.190 10,180,408 +0.02(+1.69%)
Jun 09, 2005 1.171 1.185 1.160 1.170 11,995,212 -0.03(-2.74%)
Jun 08, 2005 1.239 1.245 1.190 1.203 13,029,117 -0.03(-2.14%)
Jun 07, 2005 1.225 1.261 1.209 1.229 15,058,634 -0.02(-1.47%)
Jun 06, 2005 1.261 1.273 1.224 1.247 11,653,313 -0.06(-4.75%)
Jun 03, 2005 1.345 1.365 1.309 1.310 6,735,426 -0.02(-1.27%)
Jun 02, 2005 1.307 1.337 1.298 1.326 12,985,354 +0.02(+1.62%)
Jun 01, 2005 1.290 1.323 1.286 1.305 7,441,107 +0.00(+0.00%)
May 31, 2005 1.331 1.334 1.276 1.305 17,138,752 +0.04(+3.36%)
May 27, 2005 1.239 1.271 1.232 1.263 7,748,817 +0.03(+2.80%)
May 26, 2005 1.207 1.229 1.206 1.228 5,754,857 +0.02(+1.82%)
May 25, 2005 1.232 1.232 1.206 1.206 8,533,819 -0.03(-2.08%)
May 24, 2005 1.205 1.243 1.194 1.232 10,730,183 +0.03(+2.12%)
May 23, 2005 1.236 1.243 1.204 1.206 11,543,905 -0.03(-2.25%)
May 20, 2005 1.230 1.239 1.217 1.234 8,981,024 +0.00(+0.00%)
May 19, 2005 1.250 1.253 1.211 1.234 9,420,023 -0.02(-1.97%)
May 18, 2005 1.221 1.283 1.220 1.259 19,891,730 +0.06(+5.39%)
May 17, 2005 1.203 1.216 1.182 1.195 14,019,259 -0.02(-1.39%)
May 16, 2005 1.192 1.227 1.185 1.212 11,429,026 +0.01(+0.79%)
May 13, 2005 1.206 1.227 1.166 1.202 17,941,534 -0.03(-2.66%)
May 12, 2005 1.323 1.334 1.226 1.235 21,237,448 -0.08(-6.27%)
May 11, 2005 1.318 1.345 1.289 1.318 17,136,018 +0.00(+0.11%)
May 10, 2005 1.363 1.363 1.294 1.316 14,112,256 -0.07(-5.26%)
May 09, 2005 1.402 1.412 1.379 1.389 10,062,795 -0.01(-0.78%)
May 06, 2005 1.391 1.404 1.367 1.400 11,497,406 +0.05(+3.35%)
May 05, 2005 1.364 1.393 1.334 1.355 12,483,445 -0.02(-1.17%)
May 04, 2005 1.348 1.383 1.345 1.371 9,395,406 +0.03(+1.90%)
May 03, 2005 1.316 1.360 1.305 1.345 9,074,020 +0.03(+2.28%)
May 02, 2005 1.361 1.364 1.302 1.315 16,465,894 -0.28(-17.78%)
Apr 29, 2005 1.567 1.605 1.533 1.600 10,627,613 +0.07(+4.44%)
Apr 28, 2005 1.606 1.631 1.517 1.532 8,938,628 -0.07(-4.34%)
Apr 27, 2005 1.627 1.627 1.581 1.601 14,625,106 -0.01(-0.50%)
Apr 26, 2005 1.603 1.652 1.594 1.609 21,830,986 +0.01(+0.64%)
Apr 25, 2005 1.539 1.602 1.534 1.599 7,071,855 +0.08(+5.40%)
Apr 22, 2005 1.579 1.579 1.512 1.517 6,567,211 -0.03(-2.12%)
Apr 21, 2005 1.550 1.557 1.485 1.550 4,830,360 +0.03(+2.12%)
Apr 20, 2005 1.579 1.579 1.508 1.518 5,650,920 -0.03(-2.03%)
Apr 19, 2005 1.532 1.550 1.515 1.549 14,383,040 +0.06(+4.33%)
Apr 18, 2005 1.443 1.489 1.422 1.485 10,397,856 +0.04(+2.68%)
Apr 15, 2005 1.448 1.473 1.411 1.446 15,323,949 +0.01(+0.41%)
Apr 14, 2005 1.521 1.521 1.426 1.440 24,812,352 -0.12(-7.56%)
Apr 13, 2005 1.583 1.589 1.536 1.558 12,360,361 -0.02(-1.16%)
Apr 12, 2005 1.557 1.586 1.511 1.576 13,298,534 +0.02(+1.41%)
Apr 11, 2005 1.601 1.604 1.546 1.555 15,258,304 -0.05(-3.14%)
Apr 08, 2005 1.674 1.674 1.599 1.605 15,777,992 -0.07(-3.98%)
Apr 07, 2005 1.638 1.691 1.633 1.672 9,891,845 +0.01(+0.44%)
Apr 06, 2005 1.677 1.724 1.659 1.664 9,500,711 -0.02(-1.39%)
Apr 05, 2005 1.759 1.772 1.678 1.688 11,740,839 -0.06(-3.51%)
Apr 04, 2005 1.759 1.769 1.722 1.749 9,570,459 -0.03(-1.77%)
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.