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

Companhia Siderurgica Nacional ADR (NY: SID )

2.625 -0.025 (-0.94%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 22, 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 31, 2013 2.795 2.810 2.738 2.790 15,734,477 -0.02(-0.73%)
Jan 30, 2013 2.825 2.851 2.784 2.810 15,190,562 -0.10(-3.53%)
Jan 29, 2013 2.918 2.936 2.867 2.913 8,321,531 +0.09(+3.09%)
Jan 28, 2013 2.882 2.897 2.805 2.825 10,399,289 -0.04(-1.43%)
Jan 25, 2013 2.918 2.939 2.841 2.867 7,274,811 -0.04(-1.41%)
Jan 24, 2013 2.980 2.995 2.851 2.908 13,346,775 -0.07(-2.25%)
Jan 23, 2013 3.005 3.034 2.964 2.974 6,620,597 -0.01(-0.34%)
Jan 22, 2013 2.944 3.005 2.939 2.985 10,731,369 -0.02(-0.68%)
Jan 18, 2013 2.995 3.026 2.980 3.005 12,852,583 -0.02(-0.68%)
Jan 17, 2013 3.008 3.031 2.980 3.026 10,237,555 -0.03(-0.84%)
Jan 16, 2013 3.093 3.116 3.041 3.052 12,099,591 -0.10(-3.26%)
Jan 15, 2013 3.118 3.165 3.098 3.154 6,629,076 -0.01(-0.16%)
Jan 14, 2013 3.195 3.211 3.139 3.159 6,936,527 +0.01(+0.33%)
Jan 11, 2013 3.144 3.170 3.118 3.149 10,872,366 -0.05(-1.45%)
Jan 10, 2013 3.188 3.226 3.154 3.195 7,940,240 +0.08(+2.47%)
Jan 09, 2013 3.100 3.144 3.072 3.118 7,146,360 +0.04(+1.34%)
Jan 08, 2013 3.139 3.154 3.036 3.077 12,465,230 -0.05(-1.64%)
Jan 07, 2013 3.062 3.149 3.062 3.129 8,790,323 +0.00(+0.00%)
Jan 04, 2013 3.103 3.134 3.052 3.129 12,480,785 -0.03(-0.98%)
Jan 03, 2013 3.123 3.231 3.108 3.159 10,069,590 +0.01(+0.35%)
Jan 02, 2013 3.141 3.159 2.972 3.149 15,198,136 +0.18(+5.95%)
Dec 31, 2012 2.835 2.992 2.815 2.972 5,403,107 +0.04(+1.20%)
Dec 28, 2012 2.906 2.977 2.878 2.936 8,807,247 +0.03(+1.04%)
Dec 27, 2012 2.896 2.911 2.850 2.906 8,632,263 +0.02(+0.61%)
Dec 26, 2012 2.835 2.911 2.835 2.888 15,259,635 +0.10(+3.53%)
Dec 24, 2012 2.962 2.962 2.759 2.790 3,111,693 +0.02(+0.55%)
Dec 21, 2012 2.805 2.843 2.769 2.775 18,870,974 -0.16(-5.34%)
Dec 20, 2012 2.951 2.956 2.886 2.931 7,899,133 +0.00(+0.00%)
Dec 19, 2012 2.906 3.002 2.886 2.931 12,755,472 +0.04(+1.22%)
Dec 18, 2012 2.830 2.926 2.810 2.896 14,966,591 +0.10(+3.62%)
Dec 17, 2012 2.769 2.815 2.764 2.795 6,776,905 +0.02(+0.73%)
Dec 14, 2012 2.775 2.810 2.737 2.775 7,702,690 +0.03(+1.11%)
Dec 13, 2012 2.790 2.840 2.729 2.744 9,322,544 -0.02(-0.55%)
Dec 12, 2012 2.797 2.825 2.734 2.759 15,225,832 +0.00(+0.00%)
Dec 11, 2012 2.769 2.815 2.744 2.759 17,699,308 +0.05(+1.68%)
Dec 10, 2012 2.636 2.724 2.608 2.714 12,605,917 +0.12(+4.78%)
Dec 07, 2012 2.577 2.638 2.567 2.590 14,885,097 +0.04(+1.49%)
Dec 06, 2012 2.502 2.567 2.486 2.552 9,904,599 +0.01(+0.20%)
Dec 05, 2012 2.507 2.570 2.469 2.547 18,319,454 +0.09(+3.48%)
Dec 04, 2012 2.476 2.502 2.446 2.462 10,649,517 +0.02(+0.84%)
Nov 30, 2012 2.562 2.593 2.380 2.441 24,920,856 -0.16(-6.03%)
Nov 29, 2012 2.537 2.633 2.522 2.598 22,310,132 +0.17(+6.86%)
Nov 28, 2012 2.401 2.441 2.380 2.431 10,171,294 +0.02(+0.63%)
Nov 27, 2012 2.486 2.494 2.380 2.416 14,282,126 -0.06(-2.55%)
Nov 26, 2012 2.512 2.517 2.441 2.479 17,308,348 -0.08(-3.06%)
Nov 23, 2012 2.507 2.557 2.497 2.557 7,498,968 +0.10(+3.90%)
Nov 21, 2012 2.466 2.492 2.421 2.461 12,617,832 +0.05(+2.10%)
Nov 20, 2012 2.416 2.441 2.390 2.411 7,321,940 -0.05(-1.95%)
Nov 19, 2012 2.466 2.497 2.408 2.459 15,525,564 +0.07(+3.07%)
Nov 16, 2012 2.426 2.430 2.340 2.385 15,441,356 -0.06(-2.48%)
Nov 15, 2012 2.507 2.527 2.406 2.446 7,980,310 -0.04(-1.43%)
Nov 14, 2012 2.593 2.593 2.461 2.481 14,634,408 -0.10(-3.73%)
Nov 13, 2012 2.603 2.623 2.562 2.577 13,125,608 -0.10(-3.59%)
Nov 12, 2012 2.689 2.699 2.653 2.673 6,549,703 -0.02(-0.56%)
Nov 09, 2012 2.724 2.744 2.673 2.689 21,848,608 -0.02(-0.56%)
Nov 08, 2012 2.790 2.835 2.694 2.704 20,944,456 -0.07(-2.37%)
Nov 07, 2012 2.881 2.891 2.764 2.769 16,258,280 -0.14(-4.70%)
Nov 06, 2012 2.840 2.941 2.825 2.906 18,275,072 +0.13(+4.55%)
Nov 05, 2012 2.800 2.835 2.764 2.780 8,721,396 -0.07(-2.48%)
Nov 02, 2012 3.070 3.174 2.810 2.850 10,407,920 -0.01(-0.35%)
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.