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 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 4.592 4.597 4.486 4.516 5,399,332 -0.04(-0.89%)
Apr 27, 2012 4.546 4.572 4.491 4.557 6,329,040 +0.03(+0.67%)
Apr 26, 2012 4.506 4.562 4.458 4.526 5,687,750 -0.02(-0.45%)
Apr 25, 2012 4.587 4.627 4.486 4.546 8,490,155 +0.07(+1.58%)
Apr 24, 2012 4.440 4.506 4.435 4.476 5,904,399 +0.01(+0.11%)
Apr 23, 2012 4.471 4.491 4.384 4.471 11,006,022 -0.12(-2.54%)
Apr 20, 2012 4.592 4.653 4.552 4.587 5,790,570 +0.02(+0.44%)
Apr 19, 2012 4.633 4.658 4.511 4.567 5,686,998 -0.10(-2.17%)
Apr 18, 2012 4.577 4.678 4.577 4.668 7,949,824 +0.03(+0.66%)
Apr 17, 2012 4.592 4.688 4.557 4.638 7,567,472 +0.09(+1.89%)
Apr 16, 2012 4.643 4.673 4.496 4.552 10,789,507 -0.06(-1.32%)
Apr 13, 2012 4.673 4.683 4.539 4.612 7,439,601 -0.12(-2.46%)
Apr 12, 2012 4.557 4.744 4.549 4.729 10,620,677 +0.14(+2.98%)
Apr 11, 2012 4.658 4.668 4.572 4.592 7,024,622 +0.01(+0.11%)
Apr 10, 2012 4.607 4.653 4.516 4.587 10,936,599 -0.08(-1.63%)
Apr 09, 2012 4.607 4.693 4.592 4.663 7,605,312 -0.02(-0.43%)
Apr 05, 2012 4.663 4.784 4.622 4.683 7,637,969 +0.03(+0.54%)
Apr 04, 2012 4.673 4.705 4.643 4.658 12,436,988 -0.13(-2.75%)
Apr 03, 2012 4.906 4.926 4.734 4.789 8,520,239 -0.09(-1.77%)
Apr 02, 2012 4.749 4.906 4.739 4.876 7,337,151 +0.09(+1.80%)
Mar 30, 2012 4.901 4.911 4.739 4.789 9,543,860 -0.05(-1.05%)
Mar 29, 2012 4.724 4.845 4.693 4.840 10,243,991 +0.02(+0.42%)
Mar 28, 2012 4.946 4.951 4.784 4.820 12,924,417 -0.17(-3.35%)
Mar 27, 2012 5.078 5.113 4.977 4.987 8,203,329 -0.13(-2.48%)
Mar 26, 2012 5.154 5.159 5.068 5.113 5,757,667 +0.06(+1.10%)
Mar 23, 2012 4.997 5.093 4.962 5.058 8,671,090 +0.04(+0.71%)
Mar 22, 2012 5.063 5.093 4.967 5.022 11,381,751 -0.15(-2.84%)
Mar 21, 2012 5.296 5.311 5.139 5.169 18,257,592 -0.19(-3.50%)
Mar 20, 2012 5.301 5.357 5.220 5.357 7,821,018 -0.06(-1.03%)
Mar 19, 2012 5.407 5.503 5.387 5.412 9,231,767 -0.02(-0.37%)
Mar 16, 2012 5.432 5.468 5.407 5.432 8,494,127 +0.02(+0.37%)
Mar 15, 2012 5.397 5.475 5.357 5.412 10,493,289 +0.08(+1.42%)
Mar 14, 2012 5.235 5.392 5.225 5.336 13,451,750 +0.08(+1.44%)
Mar 13, 2012 5.022 5.260 5.002 5.260 11,433,694 +0.25(+4.95%)
Mar 12, 2012 4.987 5.078 4.977 5.012 7,631,793 -0.07(-1.30%)
Mar 09, 2012 5.048 5.139 5.032 5.078 10,462,668 -0.02(-0.40%)
Mar 08, 2012 5.068 5.124 5.002 5.098 8,768,460 +0.13(+2.65%)
Mar 07, 2012 5.002 5.007 4.891 4.967 13,423,651 -0.06(-1.11%)
Mar 06, 2012 5.098 5.108 4.967 5.022 15,397,013 -0.21(-4.06%)
Mar 05, 2012 5.387 5.397 5.225 5.235 14,314,305 -0.11(-1.99%)
Mar 02, 2012 5.301 5.362 5.265 5.341 9,878,789 +0.05(+0.86%)
Mar 01, 2012 5.179 5.321 5.169 5.296 11,935,376 +0.12(+2.35%)
Feb 29, 2012 5.291 5.357 5.174 5.174 11,279,427 -0.08(-1.45%)
Feb 28, 2012 5.189 5.265 5.154 5.250 8,210,594 +0.07(+1.27%)
Feb 27, 2012 5.154 5.210 5.129 5.184 5,263,338 -0.05(-0.97%)
Feb 24, 2012 5.225 5.265 5.205 5.235 5,994,531 +0.01(+0.19%)
Feb 23, 2012 5.260 5.265 5.167 5.225 6,883,090 -0.02(-0.39%)
Feb 22, 2012 5.270 5.306 5.215 5.245 10,770,276 -0.02(-0.29%)
Feb 21, 2012 5.270 5.306 5.220 5.260 6,568,560 +0.07(+1.37%)
Feb 17, 2012 5.245 5.245 5.144 5.189 7,843,315 -0.01(-0.10%)
Feb 16, 2012 5.063 5.205 5.048 5.194 12,482,766 +0.08(+1.58%)
Feb 15, 2012 5.169 5.207 5.073 5.113 14,157,714 -0.17(-3.16%)
Feb 14, 2012 5.346 5.362 5.220 5.281 9,801,722 -0.06(-1.04%)
Feb 13, 2012 5.346 5.372 5.296 5.336 12,774,668 +0.08(+1.44%)
Feb 10, 2012 5.341 5.341 5.220 5.260 13,280,260 -0.17(-3.08%)
Feb 09, 2012 5.392 5.458 5.346 5.427 13,313,521 +0.01(+0.19%)
Feb 08, 2012 5.493 5.549 5.397 5.417 12,857,005 -0.09(-1.56%)
Feb 07, 2012 5.473 5.519 5.382 5.503 13,784,701 +0.02(+0.37%)
Feb 06, 2012 5.458 5.498 5.412 5.483 9,006,774 -0.03(-0.46%)
Feb 03, 2012 5.427 5.564 5.387 5.508 12,788,441 +0.15(+2.74%)
Feb 02, 2012 5.402 5.422 5.316 5.362 16,540,816 -0.08(-1.40%)
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.