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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 2.515 2.626 2.510 2.616 18,259,882 +0.11(+4.23%)
Jul 30, 2012 2.495 2.525 2.394 2.510 12,187,067 +0.05(+2.05%)
Jul 27, 2012 2.364 2.525 2.333 2.460 16,331,886 +0.16(+6.80%)
Jul 26, 2012 2.338 2.343 2.237 2.303 10,305,514 +0.01(+0.22%)
Jul 25, 2012 2.419 2.419 2.288 2.298 14,060,504 -0.10(-4.01%)
Jul 24, 2012 2.434 2.465 2.359 2.394 11,721,369 -0.02(-0.63%)
Jul 23, 2012 2.412 2.424 2.359 2.409 9,581,293 -0.10(-3.83%)
Jul 20, 2012 2.546 2.576 2.485 2.505 11,941,850 -0.11(-4.25%)
Jul 19, 2012 2.626 2.652 2.596 2.616 13,383,432 +0.02(+0.78%)
Jul 18, 2012 2.586 2.636 2.571 2.596 10,491,241 +0.01(+0.39%)
Jul 17, 2012 2.631 2.652 2.561 2.586 11,862,873 -0.02(-0.78%)
Jul 16, 2012 2.662 2.672 2.601 2.606 9,621,570 -0.08(-2.82%)
Jul 13, 2012 2.687 2.722 2.621 2.682 15,085,639 +0.05(+1.72%)
Jul 12, 2012 2.596 2.667 2.551 2.636 11,678,083 -0.03(-1.14%)
Jul 11, 2012 2.697 2.748 2.621 2.667 10,668,632 -0.05(-1.86%)
Jul 10, 2012 2.909 2.909 2.707 2.717 12,908,104 -0.10(-3.41%)
Jul 09, 2012 2.985 3.020 2.798 2.813 12,369,519 -0.13(-4.46%)
Jul 06, 2012 3.000 3.000 2.919 2.945 8,500,025 -0.13(-4.11%)
Jul 05, 2012 3.137 3.147 3.035 3.071 12,500,680 -0.01(-0.33%)
Jul 03, 2012 2.985 3.086 2.960 3.081 7,972,725 +0.14(+4.63%)
Jul 02, 2012 2.879 2.950 2.869 2.945 9,453,187 +0.08(+2.82%)
Jun 29, 2012 2.783 2.874 2.738 2.864 15,262,177 +0.22(+8.21%)
Jun 28, 2012 2.647 2.682 2.601 2.647 8,826,438 -0.06(-2.06%)
Jun 27, 2012 2.732 2.755 2.664 2.702 9,304,619 -0.04(-1.29%)
Jun 26, 2012 2.707 2.778 2.662 2.738 7,621,420 +0.01(+0.37%)
Jun 25, 2012 2.788 2.803 2.697 2.727 9,167,718 -0.12(-4.26%)
Jun 22, 2012 2.940 2.945 2.844 2.849 12,587,867 -0.08(-2.59%)
Jun 21, 2012 3.056 3.061 2.924 2.924 10,460,426 -0.15(-4.93%)
Jun 20, 2012 3.041 3.106 3.020 3.076 10,834,158 +0.03(+1.00%)
Jun 19, 2012 2.919 3.066 2.909 3.046 14,893,911 +0.04(+1.17%)
Jun 18, 2012 3.041 3.056 2.970 3.010 14,428,909 -0.10(-3.25%)
Jun 15, 2012 3.101 3.131 3.066 3.111 7,937,130 +0.02(+0.49%)
Jun 14, 2012 3.061 3.116 3.030 3.096 5,679,877 +0.04(+1.32%)
Jun 13, 2012 3.030 3.096 3.025 3.056 9,786,425 -0.01(-0.33%)
Jun 12, 2012 3.071 3.091 3.030 3.066 7,942,856 +0.03(+0.83%)
Jun 11, 2012 3.212 3.212 3.035 3.041 7,894,948 -0.07(-2.27%)
Jun 08, 2012 3.142 3.152 3.081 3.111 11,291,788 -0.11(-3.45%)
Jun 07, 2012 3.253 3.318 3.212 3.222 11,317,647 +0.05(+1.59%)
Jun 06, 2012 3.167 3.197 3.089 3.172 16,471,226 +0.01(+0.32%)
Jun 05, 2012 3.182 3.232 3.131 3.162 8,924,323 +0.00(+0.00%)
Jun 04, 2012 3.167 3.202 3.126 3.162 10,975,634 +0.02(+0.64%)
Jun 01, 2012 3.182 3.238 3.137 3.142 11,344,562 -0.13(-4.01%)
May 31, 2012 3.263 3.283 3.192 3.273 14,038,962 -0.02(-0.46%)
May 30, 2012 3.258 3.303 3.243 3.288 10,514,016 -0.06(-1.66%)
May 29, 2012 3.379 3.387 3.293 3.344 11,697,725 +0.02(+0.61%)
May 25, 2012 3.283 3.364 3.273 3.323 8,800,513 +0.04(+1.23%)
May 24, 2012 3.323 3.331 3.212 3.283 9,704,158 -0.07(-1.96%)
May 23, 2012 3.369 3.374 3.212 3.349 11,967,945 -0.03(-0.75%)
May 22, 2012 3.414 3.495 3.339 3.374 14,859,478 -0.08(-2.20%)
May 21, 2012 3.288 3.455 3.288 3.450 15,846,647 +0.19(+5.73%)
May 18, 2012 3.359 3.384 3.227 3.263 15,773,222 -0.08(-2.27%)
May 17, 2012 3.440 3.460 3.283 3.339 11,235,352 -0.07(-1.93%)
May 16, 2012 3.561 3.581 3.399 3.404 16,514,091 -0.08(-2.18%)
May 15, 2012 3.591 3.631 3.475 3.480 10,284,519 -0.14(-3.77%)
May 14, 2012 3.626 3.687 3.571 3.616 11,584,807 -0.15(-4.02%)
May 11, 2012 3.773 3.909 3.763 3.768 10,194,968 -0.16(-3.99%)
May 10, 2012 3.929 4.015 3.914 3.924 8,530,652 +0.04(+1.04%)
May 09, 2012 3.828 3.924 3.798 3.884 14,779,829 -0.04(-1.10%)
May 08, 2012 3.966 3.975 3.860 3.927 14,356,967 -0.11(-2.74%)
May 07, 2012 4.057 4.091 4.014 4.038 12,117,432 -0.05(-1.29%)
May 04, 2012 4.201 4.220 4.071 4.091 11,862,521 -0.13(-3.19%)
May 03, 2012 4.292 4.302 4.192 4.225 6,908,636 -0.04(-1.01%)
May 02, 2012 4.273 4.288 4.216 4.268 7,451,170 -0.04(-0.89%)
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.