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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2010 8.062 8.178 7.899 8.062 13,236,535 -0.13(-1.58%)
Jul 29, 2010 8.178 8.245 8.053 8.192 14,635 +0.14(+1.73%)
Jul 28, 2010 7.966 8.211 7.938 8.053 11,191,933 +0.06(+0.78%)
Jul 27, 2010 8.221 8.255 7.966 7.990 11,276,378 -0.21(-2.58%)
Jul 26, 2010 8.144 8.245 8.072 8.202 8,771,978 +0.06(+0.71%)
Jul 23, 2010 7.894 8.154 7.856 8.144 10,418,218 +0.17(+2.11%)
Jul 22, 2010 7.779 8.038 7.750 7.976 9,408 +0.35(+4.60%)
Jul 21, 2010 7.635 7.731 7.544 7.625 15,014,482 +0.11(+1.40%)
Jul 20, 2010 7.059 7.549 7.059 7.520 46,493 +0.36(+5.10%)
Jul 19, 2010 7.088 7.179 7.025 7.155 7,718,699 +0.15(+2.12%)
Jul 16, 2010 7.006 7.112 6.982 7.006 8,987,136 -0.20(-2.73%)
Jul 15, 2010 7.361 7.376 7.092 7.203 13,484,884 -0.16(-2.22%)
Jul 14, 2010 7.424 7.525 7.304 7.366 15,275 -0.17(-2.29%)
Jul 13, 2010 7.616 7.678 7.505 7.539 5,439 +0.03(+0.38%)
Jul 12, 2010 7.659 7.717 7.414 7.510 8,368,681 -0.30(-3.81%)
Jul 09, 2010 7.808 7.842 7.649 7.808 6,775,303 +0.14(+1.88%)
Jul 08, 2010 7.649 7.674 7.462 7.664 56,285 +0.07(+0.88%)
Jul 07, 2010 7.352 7.625 7.337 7.597 10,142,730 +0.24(+3.20%)
Jul 06, 2010 7.467 7.587 7.261 7.361 4,560 +0.10(+1.39%)
Jul 02, 2010 7.261 7.337 7.141 7.261 9,518,084 +0.06(+0.87%)
Jul 01, 2010 6.987 7.227 6.886 7.198 16,443,296 +0.14(+2.04%)
Jun 30, 2010 7.136 7.241 7.025 7.054 3,540 +0.07(+0.96%)
Jun 29, 2010 7.227 7.237 6.920 6.987 16,537 -0.57(-7.56%)
Jun 25, 2010 7.558 7.575 7.366 7.558 6,285,891 +0.10(+1.35%)
Jun 24, 2010 7.544 7.606 7.299 7.457 13,750 +0.01(+0.19%)
Jun 23, 2010 7.385 7.491 7.237 7.443 6,180,975 +0.07(+0.98%)
Jun 22, 2010 7.477 7.609 7.352 7.371 9,883 -0.06(-0.84%)
Jun 21, 2010 7.553 7.621 7.405 7.433 7,742,339 +0.16(+2.18%)
Jun 18, 2010 7.275 7.381 7.237 7.275 5,554,756 -0.02(-0.33%)
Jun 17, 2010 7.496 7.529 7.227 7.299 19,367 -0.14(-1.87%)
Jun 16, 2010 7.352 7.515 7.313 7.438 7,380,878 -0.00(-0.06%)
Jun 15, 2010 7.275 7.462 7.275 7.443 7,790,107 +0.18(+2.45%)
Jun 14, 2010 7.453 7.501 7.246 7.265 8,997,126 -0.05(-0.66%)
Jun 11, 2010 7.083 7.347 7.083 7.313 10,427,896 +0.11(+1.47%)
Jun 10, 2010 6.944 7.208 6.924 7.208 40,010 +0.48(+7.14%)
Jun 09, 2010 6.848 6.948 6.689 6.728 8,076,300 +0.03(+0.50%)
Jun 08, 2010 6.622 6.728 6.545 6.694 11,595,538 +0.15(+2.27%)
Jun 07, 2010 6.742 6.857 6.516 6.545 13,167,317 -0.26(-3.88%)
Jun 04, 2010 6.809 7.141 6.771 6.809 15,543,820 -0.45(-6.22%)
Jun 03, 2010 7.409 7.477 7.025 7.261 7,464,181 -0.08(-1.05%)
Jun 02, 2010 7.141 7.347 7.088 7.337 194,806 +0.30(+4.30%)
Jun 01, 2010 7.141 7.318 7.025 7.035 18,536 -0.21(-2.85%)
May 28, 2010 7.241 7.395 7.174 7.241 13,604,350 -0.12(-1.69%)
May 27, 2010 7.141 7.366 7.066 7.366 14,047,035 +0.49(+7.20%)
May 26, 2010 6.920 7.068 6.780 6.872 11,880 +0.16(+2.43%)
May 25, 2010 6.425 6.766 6.401 6.708 12,796 -0.06(-0.85%)
May 24, 2010 7.001 7.025 6.761 6.766 15,679,392 -0.15(-2.22%)
May 21, 2010 6.319 6.920 6.319 6.920 31,231,402 +0.49(+7.70%)
May 20, 2010 6.382 6.631 6.327 6.425 4,040 -0.38(-5.64%)
May 19, 2010 6.713 6.864 6.598 6.809 30,071,678 -0.11(-1.60%)
May 18, 2010 7.400 7.433 6.886 6.920 16,468 -0.29(-4.00%)
May 17, 2010 7.424 7.467 7.044 7.208 20,733,960 -0.30(-3.97%)
May 14, 2010 7.505 7.755 7.390 7.505 15,106,176 -0.31(-3.93%)
May 13, 2010 7.914 7.986 7.794 7.813 9,844,593 -0.15(-1.87%)
May 12, 2010 8.096 8.106 7.933 7.962 10,734,538 +0.03(+0.42%)
May 11, 2010 8.125 8.144 7.894 7.928 14,255,265 -0.17(-2.08%)
May 10, 2010 7.976 8.110 7.962 8.096 18,182,730 +0.69(+9.34%)
May 07, 2010 7.414 7.659 7.121 7.405 28,498,688 -0.07(-0.90%)
May 06, 2010 7.794 8.000 6.824 7.472 624 -0.16(-2.11%)
May 05, 2010 7.818 8.096 7.597 7.633 27,529,116 -0.29(-3.66%)
May 04, 2010 8.288 8.307 7.885 7.923 29,703,222 -0.58(-6.78%)
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.