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 (%)
Dec 31, 2008 2.835 3.008 2.835 2.962 7,646,522 +0.07(+2.48%)
Dec 30, 2008 2.816 2.890 2.747 2.890 9,072,248 +0.18(+6.56%)
Dec 29, 2008 2.768 2.779 2.664 2.712 8,889,508 -0.07(-2.57%)
Dec 26, 2008 2.715 2.791 2.664 2.784 0 +0.05(+1.69%)
Dec 24, 2008 2.673 2.782 2.658 2.738 2,770,280 +0.01(+0.42%)
Dec 23, 2008 2.752 2.800 2.691 2.726 8,983,280 -0.04(-1.42%)
Dec 22, 2008 3.047 3.064 2.698 2.765 12,169,010 -0.33(-10.55%)
Dec 19, 2008 3.121 3.186 2.999 3.091 13,585,666 +0.07(+2.22%)
Dec 18, 2008 3.189 3.230 2.976 3.024 26,107,630 -0.03(-1.06%)
Dec 17, 2008 3.034 3.126 2.999 3.057 21,808,754 -0.08(-2.51%)
Dec 16, 2008 2.879 3.147 2.867 3.135 18,332,010 +0.32(+11.51%)
Dec 15, 2008 2.832 2.872 2.761 2.812 12,283,538 +0.01(+0.50%)
Dec 12, 2008 2.654 2.846 2.604 2.798 0 +0.09(+3.24%)
Dec 11, 2008 2.772 2.987 2.645 2.710 22,945,524 -0.03(-1.26%)
Dec 10, 2008 2.636 2.798 2.636 2.745 25,066,610 +0.22(+8.50%)
Dec 09, 2008 2.449 2.578 2.428 2.530 20,988,696 +0.07(+3.01%)
Dec 08, 2008 2.324 2.504 2.324 2.456 21,305,006 +0.22(+9.71%)
Dec 05, 2008 2.102 2.266 2.035 2.238 0 +0.06(+2.76%)
Dec 04, 2008 2.213 2.308 2.120 2.178 13,684,624 -0.08(-3.48%)
Dec 03, 2008 2.118 2.296 2.095 2.257 19,336,482 -0.12(-4.87%)
Dec 02, 2008 2.328 2.398 2.257 2.372 13,596,521 +0.12(+5.12%)
Dec 01, 2008 2.444 2.453 2.241 2.257 13,374,905 -0.41(-15.28%)
Nov 28, 2008 2.671 2.701 2.617 2.664 5,478,493 -0.05(-1.79%)
Nov 26, 2008 2.352 2.712 2.331 2.712 18,143,030 +0.28(+11.71%)
Nov 25, 2008 2.474 2.479 2.312 2.428 18,255,662 +0.13(+5.53%)
Nov 24, 2008 2.072 2.377 2.072 2.301 25,151,586 +0.22(+10.68%)
Nov 21, 2008 1.988 2.083 1.843 2.079 24,729,246 +0.26(+14.23%)
Nov 20, 2008 1.995 2.171 1.820 1.820 21,838,206 -0.22(-10.67%)
Nov 19, 2008 2.183 2.224 2.032 2.037 19,841,686 -0.16(-7.17%)
Nov 18, 2008 2.349 2.393 2.113 2.194 24,171,874 -0.09(-4.14%)
Nov 17, 2008 2.282 2.458 2.227 2.289 21,193,692 +0.03(+1.33%)
Nov 14, 2008 2.363 2.469 2.259 2.259 0 -0.28(-11.10%)
Nov 13, 2008 2.282 2.569 2.049 2.541 27,472,284 +0.34(+15.32%)
Nov 12, 2008 2.372 2.435 2.194 2.204 17,849,632 -0.32(-12.57%)
Nov 11, 2008 2.430 2.610 2.342 2.520 14,537,546 -0.07(-2.59%)
Nov 10, 2008 2.805 2.832 2.488 2.587 22,096,282 -0.06(-2.27%)
Nov 07, 2008 2.698 2.761 2.553 2.647 0 +0.06(+2.42%)
Nov 06, 2008 2.735 2.765 2.499 2.585 20,928,728 -0.26(-9.18%)
Nov 05, 2008 3.189 3.214 2.791 2.846 20,476,226 -0.61(-17.66%)
Nov 04, 2008 3.138 3.494 3.138 3.457 15,863,448 +0.38(+12.41%)
Nov 03, 2008 3.047 3.147 2.985 3.075 12,696,406 -0.07(-2.21%)
Oct 31, 2008 3.404 3.404 3.075 3.145 0 -0.34(-9.63%)
Oct 30, 2008 3.237 3.526 3.202 3.480 24,300,442 +0.41(+13.41%)
Oct 29, 2008 2.999 3.191 2.918 3.068 24,147,136 +0.08(+2.63%)
Oct 28, 2008 2.580 2.990 2.456 2.990 21,003,242 +0.62(+26.27%)
Oct 27, 2008 2.363 2.553 2.312 2.368 19,461,786 -0.03(-1.35%)
Oct 24, 2008 2.294 2.555 2.273 2.400 0 -0.26(-9.82%)
Oct 23, 2008 2.476 2.825 2.446 2.661 24,945,764 +0.09(+3.51%)
Oct 22, 2008 2.793 2.832 2.469 2.571 25,356,496 -0.54(-17.45%)
Oct 21, 2008 3.145 3.350 3.071 3.115 21,809,610 -0.38(-10.91%)
Oct 20, 2008 3.304 3.496 3.300 3.496 19,853,328 +0.30(+9.41%)
Oct 17, 2008 3.429 3.547 3.061 3.195 0 +0.26(+8.90%)
Oct 16, 2008 2.543 3.202 2.345 2.934 62,869,760 +0.45(+18.16%)
Oct 15, 2008 3.142 3.142 2.382 2.483 37,193,068 -0.93(-27.19%)
Oct 14, 2008 3.829 4.130 3.295 3.410 71,313,280 -0.10(-2.83%)
Oct 13, 2008 3.253 3.510 2.835 3.510 27,498,220 +0.82(+30.41%)
Oct 10, 2008 2.402 2.830 2.162 2.691 0 -0.23(-7.91%)
Oct 09, 2008 3.200 3.362 2.879 2.923 38,735,460 -0.02(-0.78%)
Oct 08, 2008 2.606 3.168 2.516 2.946 47,416,332 +0.05(+1.84%)
Oct 07, 2008 3.452 3.498 2.844 2.893 37,921,796 -0.54(-15.76%)
Oct 06, 2008 3.267 3.459 2.738 3.434 45,323,396 -0.58(-14.36%)
Oct 03, 2008 4.294 4.483 3.910 4.009 0 -0.12(-2.91%)
Oct 02, 2008 4.525 4.763 4.090 4.130 27,806,412 -0.64(-13.38%)
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.