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 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 2.984 3.149 2.963 3.128 5,132,936 +0.04(+1.20%)
Dec 28, 2012 3.059 3.133 3.030 3.091 8,366,859 +0.03(+1.04%)
Dec 27, 2012 3.048 3.064 3.000 3.059 8,200,625 +0.02(+0.61%)
Dec 26, 2012 2.984 3.064 2.984 3.040 14,496,609 +0.10(+3.53%)
Dec 24, 2012 3.117 3.117 2.905 2.937 2,956,100 +0.02(+0.55%)
Dec 21, 2012 2.952 2.992 2.915 2.921 17,927,370 -0.16(-5.35%)
Dec 20, 2012 3.107 3.112 3.038 3.085 7,504,154 +0.00(+0.00%)
Dec 19, 2012 3.059 3.160 3.038 3.085 12,117,661 +0.04(+1.22%)
Dec 18, 2012 2.979 3.080 2.958 3.048 14,218,218 +0.11(+3.62%)
Dec 17, 2012 2.915 2.963 2.910 2.942 6,438,040 +0.02(+0.73%)
Dec 14, 2012 2.921 2.958 2.881 2.921 7,317,533 +0.03(+1.10%)
Dec 13, 2012 2.937 2.990 2.873 2.889 8,856,390 -0.02(-0.55%)
Dec 12, 2012 2.945 2.974 2.878 2.905 14,464,497 +0.00(+0.00%)
Dec 11, 2012 2.915 2.963 2.889 2.905 16,814,290 +0.05(+1.68%)
Dec 10, 2012 2.774 2.867 2.745 2.857 11,975,584 +0.13(+4.78%)
Dec 07, 2012 2.713 2.777 2.702 2.726 14,140,800 +0.04(+1.49%)
Dec 06, 2012 2.633 2.702 2.617 2.686 9,409,340 +0.01(+0.20%)
Dec 05, 2012 2.639 2.705 2.599 2.681 17,403,428 +0.09(+3.48%)
Dec 04, 2012 2.607 2.633 2.575 2.591 10,117,011 +0.02(+0.84%)
Nov 30, 2012 2.697 2.729 2.506 2.569 23,674,740 -0.16(-6.03%)
Nov 29, 2012 2.671 2.772 2.655 2.734 21,194,562 +0.18(+6.86%)
Nov 28, 2012 2.527 2.569 2.506 2.559 9,662,700 +0.02(+0.63%)
Nov 27, 2012 2.617 2.625 2.506 2.543 13,567,978 -0.07(-2.55%)
Nov 26, 2012 2.644 2.649 2.569 2.609 16,442,881 -0.08(-3.06%)
Nov 23, 2012 2.639 2.692 2.628 2.692 7,123,998 +0.10(+3.90%)
Nov 21, 2012 2.596 2.623 2.548 2.591 11,986,904 +0.05(+2.10%)
Nov 20, 2012 2.543 2.569 2.516 2.538 6,955,822 -0.05(-1.95%)
Nov 19, 2012 2.596 2.628 2.535 2.588 14,749,241 +0.08(+3.07%)
Nov 16, 2012 2.554 2.558 2.463 2.511 14,669,244 -0.06(-2.48%)
Nov 15, 2012 2.639 2.660 2.532 2.575 7,581,271 -0.04(-1.43%)
Nov 14, 2012 2.729 2.729 2.591 2.612 13,902,646 -0.10(-3.73%)
Nov 13, 2012 2.740 2.761 2.697 2.713 12,469,290 -0.10(-3.59%)
Nov 12, 2012 2.830 2.841 2.793 2.814 6,222,199 -0.02(-0.56%)
Nov 09, 2012 2.867 2.889 2.814 2.830 20,756,114 -0.02(-0.56%)
Nov 08, 2012 2.937 2.984 2.835 2.846 19,897,172 -0.07(-2.37%)
Nov 07, 2012 3.032 3.043 2.910 2.915 15,445,319 -0.14(-4.70%)
Nov 06, 2012 2.990 3.096 2.974 3.059 17,361,266 +0.13(+4.55%)
Nov 05, 2012 2.947 2.984 2.910 2.926 8,285,301 -0.07(-2.48%)
Nov 02, 2012 3.232 3.341 2.958 3.000 9,887,494 -0.01(-0.35%)
Nov 01, 2012 2.889 3.043 2.873 3.011 16,131,736 +0.12(+4.04%)
Oct 31, 2012 2.937 2.963 2.878 2.894 8,616,587 +0.02(+0.74%)
Oct 26, 2012 2.921 2.873 2.873 2.873 10,816,969 -0.07(-2.35%)
Oct 25, 2012 2.974 2.984 2.899 2.942 15,632,502 +0.04(+1.47%)
Oct 24, 2012 2.990 3.016 2.889 2.899 11,947,486 -0.06(-1.98%)
Oct 23, 2012 2.958 3.006 2.937 2.958 11,321,252 -0.01(-0.18%)
Oct 19, 2012 3.075 3.080 2.926 2.963 9,961,683 -0.11(-3.63%)
Oct 18, 2012 3.006 3.091 3.003 3.075 14,324,008 +0.04(+1.40%)
Oct 17, 2012 3.022 3.064 2.984 3.032 18,332,408 +0.04(+1.42%)
Oct 16, 2012 2.995 3.070 2.947 2.990 18,325,368 +0.02(+0.72%)
Oct 15, 2012 2.878 2.979 2.825 2.968 10,884,709 +0.09(+3.14%)
Oct 12, 2012 2.883 2.931 2.830 2.878 7,239,491 -0.02(-0.55%)
Oct 11, 2012 2.862 2.921 2.854 2.894 11,289,728 +0.07(+2.64%)
Oct 10, 2012 2.881 2.910 2.788 2.819 12,470,055 -0.06(-2.03%)
Oct 09, 2012 2.950 2.995 2.873 2.878 13,415,980 -0.05(-1.81%)
Oct 08, 2012 2.862 2.952 2.851 2.931 11,692,748 +0.05(+1.66%)
Oct 05, 2012 2.963 2.979 2.867 2.883 10,359,163 -0.04(-1.27%)
Oct 04, 2012 2.894 2.947 2.851 2.921 14,076,444 +0.05(+1.86%)
Oct 03, 2012 2.937 2.937 2.819 2.867 17,434,668 -0.05(-1.82%)
Oct 02, 2012 3.022 3.027 2.889 2.921 21,429,540 -0.07(-2.31%)
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.