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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.040 (-1.47%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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, 2006 2.481 2.515 2.441 2.488 5,205,956 +0.00(+0.19%)
Jul 28, 2006 2.455 2.519 2.446 2.484 8,719,034 +0.06(+2.48%)
Jul 27, 2006 2.443 2.463 2.414 2.424 10,215,730 +0.00(+0.13%)
Jul 26, 2006 2.401 2.458 2.375 2.421 7,263,913 +0.00(+0.16%)
Jul 25, 2006 2.371 2.442 2.340 2.417 9,705,139 +0.05(+2.21%)
Jul 24, 2006 2.369 2.378 2.328 2.365 9,302,382 +0.03(+1.22%)
Jul 21, 2006 2.435 2.435 2.286 2.336 17,232,792 -0.07(-2.88%)
Jul 20, 2006 2.554 2.559 2.400 2.405 11,144,669 -0.12(-4.81%)
Jul 19, 2006 2.378 2.539 2.378 2.527 12,464,672 +0.16(+6.56%)
Jul 18, 2006 2.354 2.385 2.318 2.371 7,641,984 +0.06(+2.67%)
Jul 17, 2006 2.340 2.378 2.309 2.310 11,123,882 -0.05(-1.93%)
Jul 14, 2006 2.338 2.362 2.290 2.355 10,239,116 +0.02(+0.72%)
Jul 13, 2006 2.421 2.421 2.330 2.338 12,447,782 -0.13(-5.09%)
Jul 12, 2006 2.498 2.527 2.452 2.464 8,114,899 -0.04(-1.63%)
Jul 11, 2006 2.448 2.516 2.387 2.505 7,918,717 +0.05(+1.91%)
Jul 10, 2006 2.469 2.502 2.431 2.458 8,469,585 +0.03(+1.20%)
Jul 07, 2006 2.482 2.517 2.411 2.428 8,581,317 -0.05(-2.17%)
Jul 06, 2006 2.534 2.545 2.479 2.482 11,210,929 +0.01(+0.37%)
Jul 05, 2006 2.463 2.512 2.422 2.473 15,020,229 -0.05(-2.07%)
Jul 03, 2006 2.507 2.537 2.501 2.525 5,743,831 +0.05(+1.89%)
Jun 30, 2006 2.513 2.528 2.460 2.478 10,841,952 +0.03(+1.26%)
Jun 29, 2006 2.336 2.448 2.301 2.448 12,504,948 +0.15(+6.53%)
Jun 28, 2006 2.267 2.328 2.246 2.298 9,136,082 +0.08(+3.50%)
Jun 27, 2006 2.267 2.301 2.208 2.220 8,250,017 -0.02(-0.79%)
Jun 26, 2006 2.260 2.299 2.231 2.237 11,408,410 +0.01(+0.59%)
Jun 23, 2006 2.151 2.242 2.143 2.224 6,103,713 +0.03(+1.51%)
Jun 22, 2006 2.189 2.220 2.153 2.191 7,202,850 -0.00(-0.21%)
Jun 21, 2006 2.063 2.240 2.063 2.196 18,125,354 +0.09(+4.31%)
Jun 20, 2006 2.104 2.136 2.068 2.105 10,339,156 +0.02(+0.77%)
Jun 19, 2006 2.170 2.182 2.067 2.089 8,943,798 -0.06(-2.76%)
Jun 16, 2006 2.097 2.178 2.054 2.148 8,379,939 -0.02(-1.03%)
Jun 15, 2006 2.114 2.188 2.078 2.171 8,676,160 +0.15(+7.63%)
Jun 14, 2006 2.009 2.055 1.894 2.017 26,098,638 +0.03(+1.75%)
Jun 13, 2006 2.017 2.074 1.947 1.982 19,340,120 -0.09(-4.24%)
Jun 12, 2006 2.211 2.233 2.067 2.070 13,732,706 -0.16(-6.99%)
Jun 09, 2006 2.291 2.325 2.204 2.225 15,828,341 -0.00(-0.14%)
Jun 08, 2006 2.143 2.245 2.069 2.228 14,447,275 +0.00(+0.17%)
Jun 07, 2006 2.298 2.353 2.198 2.224 10,802,976 -0.08(-3.51%)
Jun 06, 2006 2.275 2.305 2.232 2.305 13,085,697 +0.01(+0.47%)
Jun 05, 2006 2.425 2.425 2.294 2.294 9,764,903 -0.11(-4.76%)
Jun 02, 2006 2.507 2.509 2.351 2.409 13,837,943 -0.01(-0.54%)
Jun 01, 2006 2.285 2.431 2.284 2.422 18,139,644 +0.14(+6.03%)
May 31, 2006 2.361 2.399 2.268 2.284 14,236,802 -0.00(-0.17%)
May 30, 2006 2.382 2.391 2.275 2.288 17,448,462 -0.18(-7.35%)
May 26, 2006 2.427 2.518 2.395 2.470 29,240,140 +0.17(+7.40%)
May 25, 2006 2.167 2.314 2.140 2.300 18,815,236 +0.21(+9.93%)
May 24, 2006 2.136 2.174 2.023 2.092 30,804,396 -0.09(-4.26%)
May 23, 2006 2.289 2.336 2.170 2.185 24,223,870 -0.04(-1.66%)
May 22, 2006 2.179 2.282 2.101 2.222 27,726,554 -0.13(-5.65%)
May 19, 2006 2.425 2.444 2.319 2.355 26,593,638 -0.02(-0.65%)
May 18, 2006 2.438 2.463 2.354 2.371 20,849,808 -0.07(-2.69%)
May 17, 2006 2.480 2.530 2.378 2.436 17,907,086 -0.09(-3.56%)
May 16, 2006 2.559 2.589 2.458 2.526 12,851,838 +0.03(+1.08%)
May 15, 2006 2.481 2.578 2.432 2.499 18,176,022 -0.12(-4.50%)
May 12, 2006 2.647 2.688 2.568 2.617 16,115,467 -0.11(-3.95%)
May 11, 2006 2.781 2.832 2.677 2.725 18,212,400 -0.09(-3.15%)
May 10, 2006 2.771 2.813 2.747 2.813 13,250,697 -0.00(-0.14%)
May 09, 2006 2.791 2.856 2.777 2.817 9,651,871 -0.06(-2.09%)
May 08, 2006 2.836 2.886 2.805 2.877 7,285,999 +0.01(+0.38%)
May 05, 2006 2.809 2.904 2.802 2.866 14,387,511 +0.09(+3.27%)
May 04, 2006 2.756 2.784 2.738 2.776 12,764,791 -0.01(-0.22%)
May 03, 2006 2.771 2.798 2.745 2.782 11,890,419 -0.02(-0.66%)
May 02, 2006 2.698 2.822 2.680 2.800 13,493,651 +0.11(+4.00%)
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.