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

Companhia Siderurgica Nacional ADR (NY: SID )

2.605 -0.046 (-1.72%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Oct 31, 2012 2.786 2.811 2.730 2.746 9,082,320 +0.02(+0.74%)
Oct 26, 2012 2.771 2.725 2.725 2.725 11,401,634 -0.07(-2.35%)
Oct 25, 2012 2.821 2.831 2.751 2.791 16,477,450 +0.04(+1.47%)
Oct 24, 2012 2.836 2.862 2.741 2.751 12,593,256 -0.06(-1.98%)
Oct 23, 2012 2.806 2.852 2.786 2.806 11,933,174 -0.01(-0.18%)
Oct 19, 2012 2.917 2.922 2.776 2.811 10,500,120 -0.11(-3.63%)
Oct 18, 2012 2.852 2.932 2.849 2.917 15,098,231 +0.04(+1.40%)
Oct 17, 2012 2.867 2.907 2.831 2.877 19,323,288 +0.04(+1.42%)
Oct 16, 2012 2.841 2.912 2.796 2.836 19,315,866 +0.02(+0.72%)
Oct 15, 2012 2.730 2.826 2.680 2.816 11,473,035 +0.09(+3.14%)
Oct 12, 2012 2.735 2.781 2.685 2.730 7,630,791 -0.02(-0.55%)
Oct 11, 2012 2.715 2.771 2.708 2.746 11,899,946 +0.07(+2.64%)
Oct 10, 2012 2.733 2.761 2.645 2.675 13,144,071 -0.06(-2.03%)
Oct 09, 2012 2.799 2.841 2.725 2.730 14,141,123 -0.05(-1.81%)
Oct 08, 2012 2.715 2.801 2.705 2.781 12,324,750 +0.05(+1.66%)
Oct 05, 2012 2.811 2.826 2.720 2.735 10,919,084 -0.04(-1.28%)
Oct 04, 2012 2.746 2.796 2.705 2.771 14,837,286 +0.05(+1.86%)
Oct 03, 2012 2.786 2.786 2.675 2.720 18,377,026 -0.05(-1.82%)
Oct 02, 2012 2.867 2.872 2.741 2.771 22,587,822 -0.07(-2.31%)
Oct 01, 2012 2.867 2.937 2.831 2.836 12,148,833 -0.01(-0.18%)
Sep 28, 2012 2.852 2.872 2.776 2.841 19,588,872 -0.04(-1.40%)
Sep 27, 2012 2.958 2.988 2.852 2.882 16,891,840 -0.04(-1.38%)
Sep 26, 2012 2.826 2.958 2.786 2.922 21,504,888 +0.07(+2.30%)
Sep 25, 2012 3.043 3.058 2.836 2.857 32,667,106 -0.28(-8.86%)
Sep 24, 2012 3.154 3.195 3.089 3.134 11,196,189 -0.06(-1.74%)
Sep 21, 2012 3.276 3.281 3.175 3.190 17,791,780 -0.04(-1.10%)
Sep 20, 2012 3.190 3.255 3.139 3.225 16,047,001 +0.01(+0.16%)
Sep 19, 2012 3.311 3.311 3.195 3.220 21,570,938 -0.01(-0.16%)
Sep 18, 2012 3.301 3.321 3.180 3.225 19,096,710 -0.05(-1.54%)
Sep 17, 2012 3.356 3.397 3.230 3.276 28,991,910 -0.15(-4.28%)
Sep 14, 2012 3.422 3.644 3.296 3.422 39,632,456 +0.18(+5.61%)
Sep 13, 2012 2.968 3.270 2.892 3.240 30,179,928 +0.32(+11.07%)
Sep 12, 2012 2.932 2.963 2.801 2.917 13,507,013 +0.01(+0.17%)
Sep 11, 2012 2.761 2.917 2.751 2.912 13,782,092 +0.12(+4.34%)
Sep 10, 2012 2.781 2.852 2.774 2.791 17,191,248 -0.03(-1.07%)
Sep 07, 2012 2.635 2.887 2.624 2.821 18,484,008 +0.21(+7.92%)
Sep 06, 2012 2.607 2.670 2.564 2.614 16,417,065 +0.07(+2.57%)
Sep 05, 2012 2.468 2.554 2.428 2.549 18,999,630 +0.18(+7.68%)
Sep 04, 2012 2.450 2.458 2.352 2.367 12,679,693 -0.07(-2.70%)
Aug 31, 2012 2.468 2.473 2.365 2.433 17,108,304 +0.06(+2.55%)
Aug 30, 2012 2.433 2.443 2.367 2.372 9,307,495 -0.07(-2.69%)
Aug 29, 2012 2.539 2.549 2.418 2.438 13,342,030 -0.20(-7.47%)
Aug 27, 2012 2.675 2.695 2.624 2.635 9,163,241 -0.09(-3.33%)
Aug 24, 2012 2.786 2.801 2.685 2.725 17,472,422 -0.15(-5.10%)
Aug 23, 2012 2.973 2.978 2.834 2.872 22,145,264 +0.05(+1.79%)
Aug 22, 2012 2.771 2.836 2.715 2.821 12,582,770 +0.08(+2.76%)
Aug 21, 2012 2.786 2.841 2.715 2.746 7,839,546 +0.01(+0.18%)
Aug 20, 2012 2.655 2.751 2.619 2.741 10,441,183 +0.07(+2.65%)
Aug 17, 2012 2.715 2.730 2.640 2.670 7,907,470 -0.03(-1.12%)
Aug 16, 2012 2.640 2.730 2.599 2.700 11,529,407 +0.13(+5.11%)
Aug 15, 2012 2.599 2.599 2.468 2.569 13,584,669 -0.06(-2.12%)
Aug 14, 2012 2.730 2.741 2.589 2.624 12,599,166 -0.07(-2.44%)
Aug 13, 2012 2.690 2.715 2.624 2.690 8,720,185 -0.03(-1.11%)
Aug 10, 2012 2.695 2.751 2.670 2.720 13,059,965 -0.09(-3.23%)
Aug 09, 2012 2.831 2.847 2.741 2.811 9,261,787 +0.02(+0.72%)
Aug 08, 2012 2.761 2.852 2.746 2.791 9,421,054 +0.02(+0.55%)
Aug 07, 2012 2.892 2.897 2.756 2.776 12,549,921 -0.02(-0.72%)
Aug 06, 2012 2.680 2.821 2.632 2.796 16,843,498 +0.22(+8.63%)
Aug 03, 2012 2.508 2.584 2.498 2.574 10,386,238 +0.17(+7.14%)
Aug 02, 2012 2.463 2.518 2.397 2.402 8,952,773 -0.10(-4.03%)
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.