Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.755 -0.015 (-0.54%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.932	7.971	7.782	7.918	13,716,696	+0.01(+0.12%)
Nov 27, 2009	7.814	8.013	7.724	7.909	8,115,206	-0.24(-2.97%)
Nov 25, 2009	8.100	8.195	8.008	8.151	14,501,019	+0.09(+1.12%)
Nov 24, 2009	8.026	8.066	7.909	8.061	10,676,917	-0.07(-0.85%)
Nov 23, 2009	8.308	8.308	8.054	8.130	10,153,732	-0.02(-0.25%)
Nov 20, 2009	8.186	8.188	7.950	8.151	8,068,357	-0.03(-0.42%)
Nov 19, 2009	8.188	8.188	7.936	8.186	16,838,546	-0.03(-0.34%)
Nov 18, 2009	8.324	8.419	8.107	8.213	13,081,682	-0.15(-1.82%)
Nov 17, 2009	8.246	8.382	8.086	8.366	16,479,148	+0.11(+1.37%)
Nov 16, 2009	8.123	8.313	8.119	8.253	12,732,202	+0.23(+2.91%)
Nov 13, 2009	7.802	8.105	7.742	8.019	14,613,115	+0.12(+1.49%)
Nov 12, 2009	8.045	8.163	7.839	7.902	14,832,592	-0.16(-2.00%)
Nov 11, 2009	8.276	8.347	7.987	8.063	11,439,245	-0.07(-0.85%)
Nov 10, 2009	8.151	8.299	7.976	8.133	19,691,900	-0.17(-2.00%)
Nov 09, 2009	8.267	8.368	8.239	8.299	19,012,714	+0.16(+1.96%)
Nov 06, 2009	8.054	8.237	8.022	8.140	14,590,981	-0.04(-0.52%)
Nov 05, 2009	8.054	8.248	8.052	8.182	17,379,366	+0.18(+2.30%)
Nov 04, 2009	8.066	8.188	7.959	7.999	15,835,538	+0.18(+2.30%)
Nov 03, 2009	7.493	7.964	7.428	7.819	18,509,822	+0.13(+1.68%)

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.