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: 2:39 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 (%)
Nov 29, 2013 3.005 3.028 2.985 3.000 6,559,756 -0.01(-0.38%)
Nov 27, 2013 3.014 3.028 2.977 3.011 6,036,156 +0.01(+0.19%)
Nov 26, 2013 3.091 3.103 2.982 3.005 11,617,799 -0.10(-3.15%)
Nov 25, 2013 3.195 3.195 3.103 3.103 6,901,948 -0.10(-3.05%)
Nov 22, 2013 3.212 3.241 3.189 3.201 8,697,367 +0.02(+0.54%)
Nov 21, 2013 3.155 3.206 3.146 3.183 9,762,059 +0.02(+0.68%)
Nov 20, 2013 3.235 3.257 3.151 3.162 7,070,867 -0.04(-1.40%)
Nov 19, 2013 3.302 3.302 3.179 3.207 8,410,153 -0.03(-0.87%)
Nov 18, 2013 3.257 3.291 3.212 3.235 9,418,259 +0.04(+1.40%)
Nov 15, 2013 3.207 3.226 3.123 3.190 9,630,105 +0.01(+0.35%)
Nov 14, 2013 3.218 3.218 3.151 3.179 12,879,483 +0.07(+2.16%)
Nov 13, 2013 2.955 3.137 2.933 3.112 15,347,196 +0.09(+2.96%)
Nov 12, 2013 3.084 3.117 3.017 3.022 8,964,064 -0.14(-4.42%)
Nov 11, 2013 3.151 3.168 3.112 3.162 5,045,655 +0.02(+0.71%)
Nov 08, 2013 3.067 3.184 3.017 3.140 10,630,436 +0.07(+2.37%)
Nov 07, 2013 3.218 3.218 3.050 3.067 16,376,641 -0.13(-4.20%)
Nov 06, 2013 3.184 3.207 3.117 3.201 9,601,523 +0.01(+0.18%)
Nov 05, 2013 3.140 3.210 3.123 3.196 17,341,686 -0.05(-1.55%)
Nov 04, 2013 3.246 3.308 3.212 3.246 13,753,563 +0.04(+1.22%)
Nov 01, 2013 3.100 3.274 3.095 3.207 17,567,036 +0.11(+3.43%)
Oct 31, 2013 3.128 3.156 3.078 3.100 10,110,720 +0.00(+0.00%)
Oct 30, 2013 3.089 3.128 3.072 3.100 8,440,056 +0.01(+0.18%)
Oct 29, 2013 3.100 3.106 3.050 3.095 7,274,347 -0.04(-1.25%)
Oct 28, 2013 3.095 3.134 3.072 3.134 13,074,693 +0.08(+2.56%)
Oct 25, 2013 3.067 3.084 3.000 3.056 13,248,665 -0.07(-2.15%)
Oct 24, 2013 3.117 3.134 3.045 3.123 20,177,946 -0.05(-1.59%)
Oct 23, 2013 3.179 3.229 3.140 3.173 18,867,834 -0.08(-2.41%)
Oct 22, 2013 3.156 3.252 3.151 3.252 20,124,402 +0.11(+3.38%)
Oct 21, 2013 3.089 3.145 3.078 3.145 13,812,753 +0.08(+2.55%)
Oct 18, 2013 3.100 3.117 2.997 3.067 18,607,640 +0.01(+0.37%)
Oct 17, 2013 3.011 3.089 3.000 3.056 24,997,808 -0.01(-0.27%)
Oct 16, 2013 3.005 3.156 2.994 3.064 29,139,398 +0.09(+2.91%)
Oct 15, 2013 2.882 2.983 2.854 2.977 17,522,176 +0.10(+3.50%)
Oct 14, 2013 2.756 2.910 2.753 2.877 12,691,974 +0.11(+4.05%)
Oct 11, 2013 2.675 2.787 2.658 2.765 20,590,548 +0.06(+2.28%)
Oct 10, 2013 2.586 2.709 2.579 2.703 24,377,548 +0.15(+5.92%)
Oct 09, 2013 2.569 2.586 2.530 2.552 17,377,752 -0.02(-0.65%)
Oct 08, 2013 2.563 2.586 2.535 2.569 16,703,697 +0.01(+0.44%)
Oct 07, 2013 2.496 2.574 2.490 2.558 17,184,978 +0.04(+1.56%)
Oct 04, 2013 2.446 2.530 2.440 2.518 16,050,118 +0.09(+3.69%)
Oct 03, 2013 2.440 2.474 2.412 2.429 13,730,186 +0.00(+0.00%)
Oct 02, 2013 2.373 2.429 2.362 2.429 13,051,734 +0.05(+2.12%)
Oct 01, 2013 2.429 2.434 2.359 2.379 18,264,762 -0.01(-0.58%)
Sep 30, 2013 2.418 2.418 2.362 2.393 14,577,648 -0.05(-1.95%)
Sep 27, 2013 2.462 2.468 2.412 2.440 15,310,251 -0.03(-1.13%)
Sep 26, 2013 2.418 2.479 2.407 2.468 17,938,788 +0.04(+1.61%)
Sep 25, 2013 2.401 2.429 2.390 2.429 11,953,798 +0.01(+0.23%)
Sep 24, 2013 2.379 2.440 2.356 2.423 10,644,268 +0.02(+0.93%)
Sep 23, 2013 2.379 2.412 2.362 2.401 10,643,303 +0.03(+1.18%)
Sep 20, 2013 2.440 2.440 2.367 2.373 8,477,497 -0.07(-2.75%)
Sep 19, 2013 2.446 2.451 2.407 2.440 13,323,295 +0.00(+0.00%)
Sep 18, 2013 2.379 2.474 2.362 2.440 12,988,554 +0.08(+3.56%)
Sep 17, 2013 2.311 2.367 2.311 2.356 11,587,124 +0.03(+1.45%)
Sep 16, 2013 2.401 2.401 2.317 2.323 12,842,442 -0.02(-0.72%)
Sep 13, 2013 2.334 2.356 2.317 2.339 10,835,384 +0.00(+0.00%)
Sep 12, 2013 2.345 2.362 2.311 2.339 8,448,670 -0.01(-0.24%)
Sep 11, 2013 2.356 2.373 2.328 2.345 13,167,070 -0.02(-0.95%)
Sep 10, 2013 2.367 2.401 2.328 2.367 12,385,631 +0.03(+1.44%)
Sep 09, 2013 2.300 2.351 2.289 2.334 13,410,674 +0.06(+2.71%)
Sep 06, 2013 2.272 2.295 2.247 2.272 15,651,711 +0.03(+1.50%)
Sep 05, 2013 2.171 2.267 2.166 2.239 16,085,200 +0.03(+1.52%)
Sep 04, 2013 2.110 2.205 2.099 2.205 20,106,454 +0.08(+3.96%)
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.