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%)
Streaming Delayed Price Updated: 2:42 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 (%)
Jun 30, 2010 7.126 7.232 7.016 7.045 3,544 +0.07(+0.96%)
Jun 29, 2010 7.217 7.227 6.910 6.977 16,559 -0.57(-7.56%)
Jun 25, 2010 7.548 7.565 7.356 7.548 6,294,346 +0.10(+1.35%)
Jun 24, 2010 7.534 7.596 7.289 7.447 13,769 +0.01(+0.19%)
Jun 23, 2010 7.375 7.481 7.227 7.433 6,189,289 +0.07(+0.98%)
Jun 22, 2010 7.467 7.598 7.342 7.361 9,896 -0.06(-0.84%)
Jun 21, 2010 7.543 7.610 7.395 7.423 7,752,753 +0.16(+2.18%)
Jun 18, 2010 7.265 7.371 7.227 7.265 5,562,228 -0.02(-0.33%)
Jun 17, 2010 7.486 7.519 7.217 7.289 19,393 -0.14(-1.87%)
Jun 16, 2010 7.342 7.505 7.304 7.428 7,390,806 -0.00(-0.06%)
Jun 15, 2010 7.265 7.452 7.265 7.433 7,800,586 +0.18(+2.45%)
Jun 14, 2010 7.443 7.491 7.236 7.256 9,009,228 -0.05(-0.66%)
Jun 11, 2010 7.073 7.337 7.073 7.304 10,441,922 +0.11(+1.47%)
Jun 10, 2010 6.934 7.198 6.915 7.198 40,064 +0.48(+7.14%)
Jun 09, 2010 6.838 6.939 6.680 6.718 8,087,163 +0.03(+0.50%)
Jun 08, 2010 6.613 6.718 6.536 6.685 11,611,136 +0.15(+2.27%)
Jun 07, 2010 6.733 6.848 6.507 6.536 13,185,029 -0.26(-3.88%)
Jun 04, 2010 6.800 7.131 6.762 6.800 15,564,728 -0.45(-6.22%)
Jun 03, 2010 7.399 7.467 7.016 7.251 7,474,221 -0.08(-1.05%)
Jun 02, 2010 7.131 7.337 7.078 7.328 195,068 +0.30(+4.30%)
Jun 01, 2010 7.131 7.308 7.016 7.025 18,561 -0.21(-2.85%)
May 28, 2010 7.232 7.385 7.164 7.232 13,622,650 -0.12(-1.69%)
May 27, 2010 7.131 7.356 7.057 7.356 14,065,930 +0.49(+7.20%)
May 26, 2010 6.910 7.058 6.771 6.862 11,896 +0.16(+2.43%)
May 25, 2010 6.416 6.757 6.392 6.699 12,814 -0.06(-0.85%)
May 24, 2010 6.992 7.016 6.752 6.757 15,700,482 -0.15(-2.22%)
May 21, 2010 6.311 6.910 6.311 6.910 31,273,412 +0.49(+7.70%)
May 20, 2010 6.373 6.623 6.318 6.416 4,045 -0.38(-5.64%)
May 19, 2010 6.704 6.855 6.589 6.800 30,112,128 -0.11(-1.60%)
May 18, 2010 7.390 7.423 6.877 6.910 16,490 -0.29(-4.00%)
May 17, 2010 7.414 7.457 7.035 7.198 20,761,848 -0.30(-3.97%)
May 14, 2010 7.495 7.745 7.380 7.495 15,126,496 -0.31(-3.93%)
May 13, 2010 7.903 7.975 7.783 7.802 9,857,835 -0.15(-1.87%)
May 12, 2010 8.085 8.095 7.922 7.951 10,748,977 +0.03(+0.42%)
May 11, 2010 8.114 8.133 7.884 7.917 14,274,440 -0.17(-2.08%)
May 10, 2010 7.965 8.100 7.951 8.085 18,207,188 +0.69(+9.34%)
May 07, 2010 7.404 7.649 7.112 7.395 28,537,022 -0.07(-0.90%)
May 06, 2010 7.783 7.989 6.814 7.462 625 -0.16(-2.11%)
May 05, 2010 7.807 8.085 7.586 7.623 27,566,146 -0.29(-3.66%)
May 04, 2010 8.277 8.296 7.874 7.913 29,743,176 -0.58(-6.78%)
May 03, 2010 8.675 8.694 8.426 8.488 13,551,925 -0.18(-2.07%)
Apr 30, 2010 8.830 8.863 8.626 8.667 9,479,071 -0.19(-2.15%)
Apr 29, 2010 8.709 8.858 8.663 8.858 12,589,918 +0.28(+3.25%)
Apr 28, 2010 8.681 8.700 8.416 8.579 10,972,175 +0.02(+0.22%)
Apr 27, 2010 8.867 8.872 8.551 8.560 13,625,156 -0.45(-4.95%)
Apr 26, 2010 9.081 9.123 8.979 9.007 6,209,087 +0.04(+0.41%)
Apr 23, 2010 8.900 8.979 8.765 8.969 8,445,337 +0.04(+0.42%)
Apr 22, 2010 8.746 8.932 8.579 8.932 15,118,159 +0.17(+1.91%)
Apr 21, 2010 8.997 9.011 8.616 8.765 11,511 -0.13(-1.51%)
Apr 20, 2010 9.011 9.053 8.830 8.900 8,193,660 -0.05(-0.52%)
Apr 19, 2010 8.932 9.039 8.811 8.946 11,044,318 -0.10(-1.08%)
Apr 16, 2010 9.295 9.369 8.937 9.044 11,748,233 -0.27(-2.89%)
Apr 15, 2010 9.411 9.499 9.285 9.313 7,148,584 -0.21(-2.24%)
Apr 14, 2010 9.643 9.653 9.448 9.527 6,343,812 +0.05(+0.54%)
Apr 13, 2010 9.388 9.527 9.299 9.476 6,127,138 +0.11(+1.19%)
Apr 12, 2010 9.467 9.516 9.327 9.364 7,188,582 -0.02(-0.20%)
Apr 09, 2010 9.495 9.495 9.304 9.383 12,434,640 +0.04(+0.40%)
Apr 08, 2010 9.044 9.369 9.025 9.346 14,486,766 +0.15(+1.62%)
Apr 07, 2010 9.495 9.550 9.114 9.197 14,435,017 -0.32(-3.37%)
Apr 06, 2010 9.527 9.711 9.504 9.518 52,676,412 -0.12(-1.23%)
Apr 05, 2010 9.741 9.771 9.590 9.636 7,505,364 +0.03(+0.31%)
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.