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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.040 (+1.49%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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 (%)
Apr 30, 2012 4.586 4.591 4.480 4.510 5,406,596 -0.04(-0.89%)
Apr 27, 2012 4.540 4.566 4.485 4.550 6,337,554 +0.03(+0.67%)
Apr 26, 2012 4.500 4.556 4.452 4.520 5,695,402 -0.02(-0.45%)
Apr 25, 2012 4.581 4.621 4.480 4.540 8,501,576 +0.07(+1.58%)
Apr 24, 2012 4.434 4.500 4.429 4.470 5,912,341 +0.01(+0.11%)
Apr 23, 2012 4.465 4.485 4.379 4.465 11,020,828 -0.12(-2.54%)
Apr 20, 2012 4.586 4.647 4.545 4.581 5,798,359 +0.02(+0.44%)
Apr 19, 2012 4.626 4.652 4.505 4.561 5,694,648 -0.10(-2.17%)
Apr 18, 2012 4.571 4.672 4.571 4.662 7,960,519 +0.03(+0.66%)
Apr 17, 2012 4.586 4.682 4.550 4.631 7,577,651 +0.09(+1.89%)
Apr 16, 2012 4.636 4.667 4.490 4.545 10,804,021 -0.06(-1.32%)
Apr 13, 2012 4.667 4.677 4.533 4.606 7,449,609 -0.12(-2.46%)
Apr 12, 2012 4.550 4.738 4.543 4.722 10,634,964 +0.14(+2.98%)
Apr 11, 2012 4.652 4.662 4.566 4.586 7,034,072 +0.01(+0.11%)
Apr 10, 2012 4.601 4.647 4.510 4.581 10,951,311 -0.08(-1.63%)
Apr 09, 2012 4.601 4.687 4.586 4.657 7,615,543 -0.02(-0.43%)
Apr 05, 2012 4.657 4.778 4.616 4.677 7,648,244 +0.03(+0.54%)
Apr 04, 2012 4.667 4.699 4.636 4.652 12,453,718 -0.13(-2.75%)
Apr 03, 2012 4.899 4.920 4.727 4.783 8,531,701 -0.09(-1.77%)
Apr 02, 2012 4.743 4.899 4.732 4.869 7,347,021 +0.09(+1.80%)
Mar 30, 2012 4.894 4.904 4.732 4.783 9,556,698 -0.05(-1.05%)
Mar 29, 2012 4.717 4.839 4.687 4.834 10,257,772 +0.02(+0.42%)
Mar 28, 2012 4.940 4.945 4.778 4.813 12,941,804 -0.17(-3.35%)
Mar 27, 2012 5.071 5.107 4.970 4.980 8,214,364 -0.13(-2.48%)
Mar 26, 2012 5.147 5.152 5.061 5.107 5,765,413 +0.06(+1.10%)
Mar 23, 2012 4.990 5.086 4.955 5.051 8,682,755 +0.04(+0.71%)
Mar 22, 2012 5.056 5.086 4.960 5.016 11,397,062 -0.15(-2.84%)
Mar 21, 2012 5.289 5.304 5.132 5.162 18,282,152 -0.19(-3.50%)
Mar 20, 2012 5.294 5.349 5.213 5.349 7,831,539 -0.06(-1.03%)
Mar 19, 2012 5.400 5.496 5.380 5.405 9,244,186 -0.02(-0.37%)
Mar 16, 2012 5.425 5.461 5.400 5.425 8,505,554 +0.02(+0.37%)
Mar 15, 2012 5.390 5.468 5.349 5.405 10,507,405 +0.08(+1.42%)
Mar 14, 2012 5.228 5.385 5.218 5.329 13,469,845 +0.08(+1.44%)
Mar 13, 2012 5.016 5.253 4.995 5.253 11,449,074 +0.25(+4.95%)
Mar 12, 2012 4.980 5.071 4.970 5.005 7,642,059 -0.07(-1.30%)
Mar 09, 2012 5.041 5.132 5.026 5.071 10,476,742 -0.02(-0.40%)
Mar 08, 2012 5.061 5.117 4.995 5.091 8,780,256 +0.13(+2.65%)
Mar 07, 2012 4.995 5.000 4.884 4.960 13,441,708 -0.06(-1.11%)
Mar 06, 2012 5.091 5.102 4.960 5.016 15,417,725 -0.21(-4.06%)
Mar 05, 2012 5.380 5.390 5.218 5.228 14,333,561 -0.11(-1.99%)
Mar 02, 2012 5.294 5.354 5.258 5.334 9,892,078 +0.05(+0.86%)
Mar 01, 2012 5.172 5.314 5.162 5.289 11,951,432 +0.12(+2.35%)
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%)
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.