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 (%)
Feb 29, 2012 5.284 5.349 5.167 5.167 11,294,600 -0.08(-1.45%)
Feb 28, 2012 5.182 5.258 5.147 5.243 8,221,639 +0.07(+1.27%)
Feb 27, 2012 5.147 5.203 5.122 5.177 5,270,419 -0.05(-0.97%)
Feb 24, 2012 5.218 5.258 5.198 5.228 6,002,595 +0.01(+0.19%)
Feb 23, 2012 5.253 5.258 5.160 5.218 6,892,349 -0.02(-0.39%)
Feb 22, 2012 5.263 5.299 5.208 5.238 10,784,765 -0.02(-0.29%)
Feb 21, 2012 5.263 5.299 5.213 5.253 6,577,396 +0.07(+1.37%)
Feb 17, 2012 5.238 5.238 5.137 5.182 7,853,866 -0.01(-0.10%)
Feb 16, 2012 5.056 5.198 5.041 5.188 12,499,558 +0.08(+1.58%)
Feb 15, 2012 5.162 5.200 5.066 5.107 14,176,759 -0.17(-3.16%)
Feb 14, 2012 5.339 5.354 5.213 5.273 9,814,907 -0.06(-1.04%)
Feb 13, 2012 5.339 5.364 5.289 5.329 12,791,853 +0.08(+1.44%)
Feb 10, 2012 5.334 5.334 5.213 5.253 13,298,124 -0.17(-3.08%)
Feb 09, 2012 5.385 5.450 5.339 5.420 13,331,431 +0.01(+0.19%)
Feb 08, 2012 5.486 5.541 5.390 5.410 12,874,300 -0.09(-1.56%)
Feb 07, 2012 5.466 5.511 5.375 5.496 13,803,245 +0.02(+0.37%)
Feb 06, 2012 5.450 5.491 5.405 5.476 9,018,890 -0.03(-0.46%)
Feb 03, 2012 5.420 5.557 5.380 5.501 12,805,644 +0.15(+2.74%)
Feb 02, 2012 5.395 5.415 5.309 5.354 16,563,067 -0.08(-1.40%)
Feb 01, 2012 5.329 5.476 5.329 5.430 16,989,268 +0.24(+4.58%)
Jan 31, 2012 5.339 5.375 5.157 5.193 18,980,902 -0.05(-0.87%)
Jan 30, 2012 5.253 5.273 5.172 5.238 10,941,130 -0.09(-1.71%)
Jan 27, 2012 5.304 5.390 5.248 5.329 13,215,649 +0.03(+0.48%)
Jan 26, 2012 5.354 5.420 5.264 5.304 13,095,749 -0.01(-0.19%)
Jan 25, 2012 5.218 5.339 5.157 5.314 11,161,611 +0.04(+0.67%)
Jan 24, 2012 5.167 5.294 5.142 5.279 9,727,434 +0.02(+0.29%)
Jan 23, 2012 5.172 5.319 5.132 5.263 16,436,619 +0.09(+1.66%)
Jan 20, 2012 5.117 5.188 5.091 5.177 17,462,746 +0.19(+3.85%)
Jan 19, 2012 4.930 5.021 4.889 4.985 13,908,695 +0.08(+1.54%)
Jan 18, 2012 4.783 4.909 4.763 4.909 6,541,359 +0.14(+2.86%)
Jan 17, 2012 4.707 4.788 4.682 4.773 8,631,727 +0.13(+2.83%)
Jan 13, 2012 4.571 4.652 4.510 4.641 7,969,132 -0.09(-1.92%)
Jan 12, 2012 4.682 4.773 4.631 4.732 8,946,676 +0.09(+1.85%)
Jan 11, 2012 4.616 4.672 4.576 4.647 7,432,238 +0.06(+1.21%)
Jan 10, 2012 4.535 4.642 4.525 4.591 10,410,891 +0.23(+5.21%)
Jan 09, 2012 4.394 4.429 4.323 4.363 6,099,566 +0.05(+1.17%)
Jan 06, 2012 4.379 4.416 4.293 4.313 5,996,183 -0.05(-1.16%)
Jan 05, 2012 4.404 4.414 4.310 4.363 6,675,198 -0.11(-2.38%)
Jan 04, 2012 4.373 4.515 4.328 4.470 9,653,006 +0.33(+8.07%)
Dec 30, 2011 4.080 4.156 4.080 4.136 3,160,315 +0.06(+1.36%)
Dec 29, 2011 4.035 4.090 4.020 4.080 5,231,877 +0.08(+2.02%)
Dec 28, 2011 4.111 4.126 3.989 3.999 6,671,927 -0.12(-2.83%)
Dec 27, 2011 4.090 4.151 4.075 4.116 4,489,940 +0.03(+0.62%)
Dec 23, 2011 4.085 4.100 4.009 4.090 5,043,317 +0.11(+2.66%)
Dec 21, 2011 3.999 4.009 3.899 3.984 7,155,855 +0.04(+1.03%)
Dec 20, 2011 3.838 3.964 3.827 3.944 8,278,191 +0.25(+6.70%)
Dec 19, 2011 3.817 3.822 3.676 3.696 6,950,790 -0.13(-3.43%)
Dec 16, 2011 3.843 3.878 3.782 3.827 11,186,959 -0.03(-0.66%)
Dec 15, 2011 3.939 3.949 3.832 3.853 8,407,135 -0.02(-0.52%)
Dec 14, 2011 3.918 3.959 3.827 3.873 7,231,595 -0.10(-2.54%)
Dec 13, 2011 4.060 4.121 3.906 3.974 10,601,316 -0.07(-1.63%)
Dec 12, 2011 4.111 4.111 3.984 4.040 6,610,507 -0.19(-4.54%)
Dec 09, 2011 4.121 4.252 4.116 4.232 6,046,788 +0.13(+3.08%)
Dec 08, 2011 4.227 4.262 4.090 4.106 7,509,001 -0.23(-5.36%)
Dec 07, 2011 4.399 4.414 4.318 4.338 6,768,134 -0.09(-2.05%)
Dec 06, 2011 4.338 4.470 4.308 4.429 6,866,279 +0.02(+0.46%)
Dec 05, 2011 4.303 4.419 4.303 4.409 6,272,072 +0.20(+4.68%)
Dec 02, 2011 4.288 4.323 4.166 4.212 6,653,739 -0.03(-0.60%)
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.