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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2013 3.345 3.389 3.389 3.389 2,842,329 +0.03(+0.98%)
Dec 30, 2013 3.384 3.411 3.340 3.356 19,798,046 -0.06(-1.76%)
Dec 27, 2013 3.389 3.427 3.362 3.416 5,932,189 +0.03(+0.97%)
Dec 26, 2013 3.373 3.438 3.351 3.384 10,499,672 +0.01(+0.16%)
Dec 24, 2013 3.367 3.411 3.345 3.378 2,588,004 +0.01(+0.32%)
Dec 23, 2013 3.307 3.384 3.296 3.367 6,769,898 +0.15(+4.58%)
Dec 20, 2013 3.324 3.334 3.198 3.220 10,359,963 -0.09(-2.64%)
Dec 19, 2013 3.258 3.334 3.247 3.307 9,326,028 +0.08(+2.54%)
Dec 18, 2013 3.149 3.274 3.143 3.225 9,711,938 +0.10(+3.33%)
Dec 17, 2013 3.143 3.149 3.099 3.121 6,843,482 +0.04(+1.24%)
Dec 16, 2013 3.061 3.138 3.056 3.083 10,156,430 +0.05(+1.80%)
Dec 13, 2013 3.028 3.039 2.985 3.028 4,365,336 +0.04(+1.47%)
Dec 12, 2013 2.963 3.006 2.930 2.985 6,980,013 +0.00(+0.00%)
Dec 11, 2013 3.061 3.072 2.949 2.985 6,931,487 -0.09(-2.85%)
Dec 10, 2013 3.056 3.105 3.056 3.072 4,071,421 +0.04(+1.26%)
Dec 09, 2013 3.001 3.067 2.985 3.034 7,246,444 +0.07(+2.40%)
Dec 06, 2013 2.957 3.023 2.935 2.963 8,455,156 +0.04(+1.50%)
Dec 05, 2013 2.908 2.990 2.892 2.919 8,947,036 +0.11(+4.09%)
Dec 04, 2013 2.771 2.832 2.760 2.804 8,298,978 +0.04(+1.58%)
Dec 03, 2013 2.815 2.832 2.733 2.760 11,795,530 -0.01(-0.39%)
Dec 02, 2013 2.853 2.875 2.766 2.771 11,404,744 -0.08(-2.87%)
Nov 29, 2013 2.859 2.881 2.840 2.853 6,895,751 -0.01(-0.38%)
Nov 27, 2013 2.867 2.881 2.832 2.864 6,345,332 +0.01(+0.19%)
Nov 26, 2013 2.941 2.952 2.837 2.859 12,212,871 -0.09(-3.15%)
Nov 25, 2013 3.039 3.039 2.952 2.952 7,255,470 -0.09(-3.05%)
Nov 22, 2013 3.056 3.083 3.034 3.045 9,142,852 +0.02(+0.54%)
Nov 21, 2013 3.001 3.050 2.992 3.028 10,262,079 +0.02(+0.68%)
Nov 20, 2013 3.077 3.098 2.997 3.008 7,433,042 -0.04(-1.40%)
Nov 19, 2013 3.141 3.141 3.024 3.051 8,840,927 -0.03(-0.87%)
Nov 18, 2013 3.098 3.130 3.056 3.077 9,900,668 +0.04(+1.40%)
Nov 15, 2013 3.051 3.069 2.971 3.035 10,123,365 +0.01(+0.35%)
Nov 14, 2013 3.061 3.061 2.997 3.024 13,539,178 +0.06(+2.16%)
Nov 13, 2013 2.811 2.984 2.790 2.960 16,133,288 +0.09(+2.96%)
Nov 12, 2013 2.933 2.965 2.870 2.875 9,423,209 -0.13(-4.42%)
Nov 11, 2013 2.997 3.013 2.960 3.008 5,304,097 +0.02(+0.71%)
Nov 08, 2013 2.917 3.029 2.870 2.987 11,174,934 +0.07(+2.37%)
Nov 07, 2013 3.061 3.061 2.901 2.917 17,215,464 -0.13(-4.20%)
Nov 06, 2013 3.029 3.051 2.965 3.045 10,093,319 +0.01(+0.18%)
Nov 05, 2013 2.987 3.053 2.971 3.040 18,229,938 -0.05(-1.55%)
Nov 04, 2013 3.088 3.146 3.056 3.088 14,458,029 +0.04(+1.22%)
Nov 01, 2013 2.949 3.114 2.944 3.051 18,466,832 +0.10(+3.43%)
Oct 31, 2013 2.976 3.003 2.928 2.949 10,628,597 +0.00(+0.00%)
Oct 30, 2013 2.939 2.976 2.923 2.949 8,872,361 +0.01(+0.18%)
Oct 29, 2013 2.949 2.955 2.901 2.944 7,646,944 -0.04(-1.25%)
Oct 28, 2013 2.944 2.981 2.923 2.981 13,744,387 +0.07(+2.56%)
Oct 25, 2013 2.917 2.933 2.854 2.907 13,927,270 -0.06(-2.15%)
Oct 24, 2013 2.965 2.981 2.896 2.971 21,211,472 -0.05(-1.59%)
Oct 23, 2013 3.024 3.072 2.987 3.019 19,834,256 -0.07(-2.41%)
Oct 22, 2013 3.003 3.093 2.997 3.093 21,155,186 +0.10(+3.38%)
Oct 21, 2013 2.939 2.992 2.928 2.992 14,520,251 +0.07(+2.55%)
Oct 18, 2013 2.949 2.965 2.851 2.917 19,560,734 +0.01(+0.37%)
Oct 17, 2013 2.864 2.939 2.854 2.907 26,278,210 -0.01(-0.27%)
Oct 16, 2013 2.859 3.003 2.848 2.915 30,631,936 +0.08(+2.91%)
Oct 15, 2013 2.742 2.838 2.715 2.832 18,419,674 +0.10(+3.50%)
Oct 14, 2013 2.622 2.768 2.619 2.736 13,342,065 +0.11(+4.05%)
Oct 11, 2013 2.545 2.651 2.529 2.630 21,645,210 +0.06(+2.28%)
Oct 10, 2013 2.460 2.577 2.453 2.571 25,626,182 +0.14(+5.92%)
Oct 09, 2013 2.444 2.460 2.406 2.428 18,267,852 -0.02(-0.65%)
Oct 08, 2013 2.438 2.460 2.412 2.444 17,559,272 +0.01(+0.44%)
Oct 07, 2013 2.374 2.449 2.369 2.433 18,065,202 +0.04(+1.56%)
Oct 04, 2013 2.327 2.406 2.321 2.396 16,872,216 +0.09(+3.69%)
Oct 03, 2013 2.321 2.353 2.295 2.311 14,433,455 +0.00(+0.00%)
Oct 02, 2013 2.257 2.311 2.247 2.311 13,720,252 +0.05(+2.12%)
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.