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

Companhia Siderurgica Nacional ADR (NY: SID )

2.780 -0.040 (-1.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 24, 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 (%)
Sep 30, 2010 8.490 8.509 8.293 8.485 10,229,622 +0.14(+1.73%)
Sep 29, 2010 8.456 8.509 8.331 8.341 5,710 -0.12(-1.36%)
Sep 28, 2010 8.259 8.486 8.149 8.456 24,279 +0.26(+3.16%)
Sep 27, 2010 7.981 8.255 7.952 8.197 11,972,361 +0.22(+2.71%)
Sep 24, 2010 8.043 8.173 7.947 7.981 7,043,435 -0.02(-0.24%)
Sep 23, 2010 7.923 8.096 7.866 8.000 7,101,685 -0.00(-0.06%)
Sep 22, 2010 8.010 8.101 7.933 8.005 5,689,112 +0.05(+0.60%)
Sep 21, 2010 7.870 8.029 7.818 7.957 8,347,935 +0.02(+0.30%)
Sep 20, 2010 7.938 7.986 7.870 7.933 5,865,586 +0.06(+0.73%)
Sep 17, 2010 7.875 8.053 7.846 7.875 8,570,753 -0.09(-1.09%)
Sep 15, 2010 8.029 8.091 7.890 7.962 8,884,116 -0.13(-1.60%)
Sep 14, 2010 8.034 8.173 7.971 8.091 9,360,922 +0.04(+0.48%)
Sep 13, 2010 8.029 8.106 8.005 8.053 7,235,841 +0.21(+2.69%)
Sep 10, 2010 7.942 7.981 7.789 7.842 5,631,856 -0.09(-1.15%)
Sep 09, 2010 8.043 8.053 7.880 7.933 4,828,840 +0.04(+0.49%)
Sep 08, 2010 7.813 7.995 7.789 7.894 21,103 +0.10(+1.29%)
Sep 07, 2010 7.649 7.894 7.649 7.794 8,958 -0.05(-0.67%)
Sep 03, 2010 8.024 8.053 7.789 7.846 8,514,126 -0.04(-0.49%)
Sep 02, 2010 7.803 7.890 7.731 7.885 22,347 +0.12(+1.48%)
Sep 01, 2010 7.587 7.837 7.573 7.770 12,422,582 +0.35(+4.72%)
Aug 31, 2010 7.414 7.529 7.366 7.419 189,204 +0.01(+0.19%)
Aug 30, 2010 7.457 7.520 7.381 7.405 5,906,969 -0.18(-2.41%)
Aug 27, 2010 7.544 7.601 7.390 7.587 8,911,101 +0.07(+0.89%)
Aug 26, 2010 7.520 7.563 7.366 7.520 7,583,822 +0.01(+0.19%)
Aug 25, 2010 7.645 7.645 7.424 7.505 10,343,563 -0.12(-1.51%)
Aug 24, 2010 7.597 7.688 7.467 7.621 8,848,534 -0.06(-0.81%)
Aug 23, 2010 7.947 7.981 7.659 7.683 8,284,894 -0.17(-2.14%)
Aug 20, 2010 7.837 7.851 7.698 7.851 6,918,128 -0.06(-0.73%)
Aug 19, 2010 7.990 8.062 7.856 7.909 3,461 -0.06(-0.78%)
Aug 18, 2010 8.019 8.067 7.933 7.971 8,277,239 -0.09(-1.07%)
Aug 17, 2010 8.149 8.183 8.043 8.058 8,225 +0.04(+0.48%)
Aug 16, 2010 7.885 8.072 7.885 8.019 5,257,225 +0.09(+1.09%)
Aug 13, 2010 7.933 8.062 7.904 7.933 6,573,688 -0.05(-0.66%)
Aug 12, 2010 7.885 8.058 7.827 7.986 5,963,688 +0.04(+0.48%)
Aug 11, 2010 8.115 8.144 7.914 7.947 4,710 -0.19(-2.36%)
Aug 10, 2010 8.202 8.331 8.091 8.139 7,926,962 -0.19(-2.25%)
Aug 09, 2010 8.403 8.466 8.303 8.327 4,086,966 -0.02(-0.29%)
Aug 06, 2010 8.351 8.437 8.279 8.351 6,551,904 -0.08(-0.97%)
Aug 05, 2010 8.399 8.447 8.264 8.432 7,164,234 -0.04(-0.45%)
Aug 04, 2010 8.399 8.495 8.317 8.471 20,241 +0.10(+1.20%)
Aug 03, 2010 8.221 8.403 8.207 8.370 4,279 +0.07(+0.87%)
Aug 02, 2010 8.221 8.375 8.221 8.298 11,491,776 +0.24(+2.92%)
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%)
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.