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 (%)
Jan 29, 2010 6.939 6.967 6.759 6.776 23,010,418 +0.02(+0.31%)
Jan 28, 2010 6.855 6.899 6.634 6.755 17,303,348 -0.02(-0.24%)
Jan 27, 2010 6.792 6.839 6.587 6.771 19,344,664 -0.01(-0.10%)
Jan 26, 2010 6.704 6.948 6.629 6.778 10,050,569 -0.07(-1.09%)
Jan 25, 2010 6.897 7.011 6.769 6.852 8,550,996 +0.05(+0.72%)
Jan 22, 2010 6.976 7.113 6.780 6.804 20,681,546 -0.20(-2.86%)
Jan 21, 2010 7.478 7.504 6.990 7.004 23,030,742 -0.56(-7.38%)
Jan 20, 2010 7.545 7.585 7.367 7.562 13,001,266 -0.21(-2.75%)
Jan 19, 2010 7.648 7.802 7.632 7.776 9,364,934 +0.12(+1.52%)
Jan 15, 2010 7.795 7.660 7.660 7.660 21,338,972 -0.16(-2.05%)
Jan 14, 2010 7.895 7.939 7.788 7.820 7,330,627 -0.05(-0.65%)
Jan 13, 2010 7.948 7.955 7.788 7.872 11,496,631 +0.11(+1.38%)
Jan 12, 2010 7.816 7.876 7.699 7.765 11,174,195 -0.22(-2.71%)
Jan 11, 2010 7.986 8.007 7.923 7.981 12,481,751 +0.06(+0.76%)
Jan 08, 2010 7.734 7.958 7.667 7.920 15,656,879 +0.28(+3.65%)
Jan 07, 2010 7.665 7.689 7.581 7.641 10,724,909 -0.12(-1.53%)
Jan 06, 2010 7.716 7.844 7.672 7.760 15,194,059 +0.01(+0.12%)
Jan 05, 2010 7.800 7.902 7.709 7.751 13,255,781 +0.03(+0.42%)
Jan 04, 2010 7.685 7.767 7.655 7.718 9,976,386 +0.29(+3.88%)
Dec 31, 2009 7.613 7.430 7.430 7.430 10,503,594 -0.13(-1.75%)
Dec 30, 2009 7.469 7.595 7.399 7.562 7,676,765 +0.08(+1.03%)
Dec 29, 2009 7.504 7.548 7.471 7.485 7,315,151 +0.03(+0.34%)
Dec 28, 2009 7.544 7.578 7.432 7.460 9,042,778 +0.10(+1.42%)
Dec 24, 2009 7.362 7.395 7.316 7.355 2,174,480 +0.03(+0.48%)
Dec 23, 2009 7.283 7.381 7.225 7.320 13,406,115 +0.08(+1.15%)
Dec 22, 2009 7.182 7.267 7.149 7.237 21,670,742 +0.04(+0.51%)
Dec 21, 2009 7.383 7.401 7.177 7.200 17,107,670 -0.15(-2.04%)
Dec 18, 2009 7.480 7.482 7.212 7.350 37,623,636 -0.37(-4.85%)
Dec 17, 2009 7.889 7.889 7.697 7.725 11,853,340 -0.26(-3.24%)
Dec 16, 2009 8.007 8.107 7.961 7.984 10,566,553 -0.00(-0.06%)
Dec 15, 2009 8.007 8.097 7.961 7.989 7,057,242 -0.09(-1.14%)
Dec 14, 2009 8.079 8.132 8.063 8.081 7,895,550 +0.03(+0.43%)
Dec 11, 2009 8.049 8.067 7.984 8.046 9,466,324 +0.01(+0.14%)
Dec 10, 2009 8.021 8.063 7.929 8.035 12,509,311 +0.02(+0.29%)
Dec 09, 2009 7.797 8.021 7.792 8.012 10,087,250 +0.14(+1.73%)
Dec 08, 2009 8.014 8.037 7.818 7.875 15,135,641 -0.31(-3.81%)
Dec 07, 2009 8.153 8.247 8.086 8.187 13,035,227 +0.00(+0.03%)
Dec 04, 2009 8.433 8.479 8.033 8.185 15,546,878 -0.07(-0.87%)
Dec 03, 2009 8.407 8.493 8.234 8.257 15,383,548 -0.10(-1.24%)
Dec 02, 2009 8.220 8.382 8.208 8.361 20,035,224 +0.20(+2.44%)
Dec 01, 2009 8.102 8.241 8.070 8.162 15,917,950 +0.23(+2.95%)
Nov 30, 2009 7.942 7.982 7.792 7.929 13,698,269 +0.01(+0.12%)
Nov 27, 2009 7.824 8.023 7.734 7.919 8,104,304 -0.24(-2.97%)
Nov 25, 2009 8.111 8.206 8.019 8.162 14,481,539 +0.09(+1.12%)
Nov 24, 2009 8.037 8.076 7.919 8.072 10,662,574 -0.07(-0.85%)
Nov 23, 2009 8.319 8.319 8.065 8.141 10,140,091 -0.02(-0.25%)
Nov 20, 2009 8.197 8.199 7.961 8.162 8,057,518 -0.03(-0.42%)
Nov 19, 2009 8.199 8.199 7.947 8.197 16,815,924 -0.03(-0.34%)
Nov 18, 2009 8.335 8.430 8.118 8.224 13,064,109 -0.15(-1.82%)
Nov 17, 2009 8.257 8.393 8.097 8.377 16,457,010 +0.11(+1.37%)
Nov 16, 2009 8.134 8.324 8.130 8.264 12,715,098 +0.23(+2.91%)
Nov 13, 2009 7.813 8.116 7.753 8.030 14,593,484 +0.12(+1.49%)
Nov 12, 2009 8.056 8.174 7.850 7.912 14,812,666 -0.16(-2.00%)
Nov 11, 2009 8.287 8.359 7.998 8.074 11,423,877 -0.07(-0.85%)
Nov 10, 2009 8.162 8.310 7.986 8.144 19,665,446 -0.17(-2.00%)
Nov 09, 2009 8.278 8.379 8.250 8.310 18,987,172 +0.16(+1.96%)
Nov 06, 2009 8.065 8.248 8.033 8.150 14,571,380 -0.04(-0.52%)
Nov 05, 2009 8.065 8.259 8.063 8.193 17,356,018 +0.18(+2.30%)
Nov 04, 2009 8.076 8.199 7.970 8.009 15,814,265 +0.18(+2.30%)
Nov 03, 2009 7.503 7.975 7.438 7.829 18,484,956 +0.13(+1.68%)
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.