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 +0.030 (+1.09%)
Official Closing 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, 2012 2.831 2.988 2.811 2.968 5,410,375 +0.04(+1.20%)
Dec 28, 2012 2.902 2.973 2.874 2.932 8,819,094 +0.03(+1.04%)
Dec 27, 2012 2.892 2.907 2.847 2.902 8,643,875 +0.02(+0.61%)
Dec 26, 2012 2.831 2.907 2.831 2.884 15,280,161 +0.10(+3.53%)
Dec 24, 2012 2.958 2.958 2.756 2.786 3,115,879 +0.02(+0.55%)
Dec 21, 2012 2.801 2.839 2.766 2.771 18,896,358 -0.16(-5.34%)
Dec 20, 2012 2.947 2.952 2.882 2.927 7,909,759 +0.00(+0.00%)
Dec 19, 2012 2.902 2.998 2.882 2.927 12,772,630 +0.04(+1.22%)
Dec 18, 2012 2.826 2.922 2.806 2.892 14,986,723 +0.10(+3.62%)
Dec 17, 2012 2.766 2.811 2.761 2.791 6,786,021 +0.02(+0.73%)
Dec 14, 2012 2.771 2.806 2.733 2.771 7,713,051 +0.03(+1.10%)
Dec 13, 2012 2.786 2.836 2.725 2.741 9,335,084 -0.02(-0.55%)
Dec 12, 2012 2.794 2.821 2.730 2.756 15,246,313 +0.00(+0.00%)
Dec 11, 2012 2.766 2.811 2.741 2.756 17,723,116 +0.05(+1.68%)
Dec 10, 2012 2.632 2.720 2.604 2.710 12,622,873 +0.12(+4.78%)
Dec 07, 2012 2.574 2.635 2.564 2.587 14,905,120 +0.04(+1.49%)
Dec 06, 2012 2.498 2.564 2.483 2.549 9,917,922 +0.01(+0.20%)
Dec 05, 2012 2.503 2.566 2.465 2.544 18,344,096 +0.09(+3.48%)
Dec 04, 2012 2.473 2.498 2.443 2.458 10,663,843 +0.02(+0.84%)
Nov 30, 2012 2.559 2.589 2.377 2.438 24,954,378 -0.16(-6.03%)
Nov 29, 2012 2.534 2.629 2.518 2.594 22,340,144 +0.17(+6.86%)
Nov 28, 2012 2.397 2.438 2.377 2.428 10,184,976 +0.02(+0.63%)
Nov 27, 2012 2.483 2.491 2.377 2.412 14,301,337 -0.06(-2.55%)
Nov 26, 2012 2.508 2.513 2.438 2.476 17,331,630 -0.08(-3.06%)
Nov 23, 2012 2.503 2.554 2.493 2.554 7,509,055 +0.10(+3.90%)
Nov 21, 2012 2.463 2.488 2.418 2.458 12,634,805 +0.05(+2.10%)
Nov 20, 2012 2.412 2.438 2.387 2.407 7,331,789 -0.05(-1.95%)
Nov 19, 2012 2.463 2.493 2.405 2.455 15,546,448 +0.07(+3.07%)
Nov 16, 2012 2.423 2.427 2.337 2.382 15,462,127 -0.06(-2.48%)
Nov 15, 2012 2.503 2.523 2.402 2.443 7,991,045 -0.04(-1.43%)
Nov 14, 2012 2.589 2.589 2.458 2.478 14,654,094 -0.10(-3.73%)
Nov 13, 2012 2.599 2.619 2.559 2.574 13,143,264 -0.10(-3.59%)
Nov 12, 2012 2.685 2.695 2.650 2.670 6,558,513 -0.02(-0.56%)
Nov 09, 2012 2.720 2.741 2.670 2.685 21,877,996 -0.02(-0.56%)
Nov 08, 2012 2.786 2.831 2.690 2.700 20,972,628 -0.07(-2.37%)
Nov 07, 2012 2.877 2.887 2.761 2.766 16,280,150 -0.14(-4.70%)
Nov 06, 2012 2.836 2.937 2.821 2.902 18,299,654 +0.13(+4.55%)
Nov 05, 2012 2.796 2.831 2.761 2.776 8,733,128 -0.07(-2.48%)
Nov 02, 2012 3.066 3.170 2.806 2.847 10,421,921 -0.01(-0.35%)
Nov 01, 2012 2.741 2.887 2.725 2.857 17,003,668 +0.11(+4.04%)
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%)
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.