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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 -0.050 (-1.89%)
Streaming Delayed Price Updated: 1:35 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 (%)
Feb 28, 2014 2.489 2.500 2.388 2.429 16,160,486 -0.16(-6.32%)
Feb 27, 2014 2.533 2.620 2.517 2.593 8,429,293 +0.11(+4.40%)
Feb 26, 2014 2.525 2.533 2.446 2.484 8,998,610 -0.03(-1.30%)
Feb 25, 2014 2.598 2.609 2.495 2.517 12,169,475 -0.09(-3.56%)
Feb 24, 2014 2.615 2.653 2.579 2.609 6,282,127 -0.02(-0.62%)
Feb 21, 2014 2.631 2.675 2.593 2.626 8,809,354 -0.01(-0.41%)
Feb 20, 2014 2.604 2.686 2.538 2.637 10,451,022 +0.09(+3.43%)
Feb 19, 2014 2.457 2.612 2.457 2.549 13,188,113 +0.08(+3.32%)
Feb 18, 2014 2.560 2.582 2.451 2.467 14,273,468 -0.21(-7.94%)
Feb 14, 2014 2.669 2.680 2.680 2.680 4,006,449 +0.01(+0.20%)
Feb 13, 2014 2.577 2.686 2.574 2.675 5,445,442 +0.04(+1.45%)
Feb 12, 2014 2.691 2.713 2.620 2.637 12,225,004 +0.01(+0.42%)
Feb 11, 2014 2.538 2.680 2.533 2.626 12,853,235 +0.06(+2.34%)
Feb 10, 2014 2.615 2.642 2.533 2.566 8,291,146 -0.13(-4.67%)
Feb 07, 2014 2.653 2.708 2.609 2.691 7,620,731 +0.04(+1.65%)
Feb 06, 2014 2.560 2.675 2.555 2.648 8,762,847 +0.15(+5.90%)
Feb 05, 2014 2.500 2.517 2.457 2.500 8,138,800 -0.02(-0.65%)
Feb 04, 2014 2.451 2.549 2.427 2.517 10,360,625 +0.08(+3.36%)
Feb 03, 2014 2.527 2.530 2.391 2.435 11,097,205 -0.09(-3.67%)
Jan 31, 2014 2.473 2.558 2.457 2.527 10,239,933 -0.06(-2.32%)
Jan 30, 2014 2.626 2.648 2.555 2.588 7,661,603 +0.03(+1.07%)
Jan 29, 2014 2.533 2.604 2.489 2.560 13,866,013 -0.07(-2.70%)
Jan 28, 2014 2.593 2.642 2.577 2.631 9,381,587 +0.04(+1.47%)
Jan 27, 2014 2.697 2.713 2.555 2.593 11,831,897 -0.07(-2.66%)
Jan 24, 2014 2.735 2.735 2.637 2.664 21,545,768 -0.11(-3.94%)
Jan 23, 2014 2.850 2.860 2.746 2.773 20,609,936 -0.10(-3.61%)
Jan 22, 2014 2.866 2.940 2.839 2.877 21,846,294 -0.08(-2.59%)
Jan 21, 2014 3.101 3.101 2.893 2.953 33,374,782 -0.26(-7.99%)
Jan 17, 2014 3.193 3.210 3.210 3.210 8,549,632 +0.03(+0.86%)
Jan 16, 2014 3.183 3.204 3.139 3.183 4,377,002 +0.01(+0.17%)
Jan 15, 2014 3.166 3.215 3.150 3.177 6,185,859 +0.01(+0.34%)
Jan 14, 2014 3.177 3.199 3.133 3.166 8,380,368 +0.01(+0.17%)
Jan 13, 2014 3.254 3.305 3.144 3.161 12,885,685 -0.09(-2.69%)
Jan 10, 2014 3.193 3.259 3.169 3.248 16,969,960 +0.09(+2.76%)
Jan 09, 2014 3.248 3.251 3.134 3.161 14,978,443 -0.09(-2.85%)
Jan 08, 2014 3.237 3.292 3.232 3.254 8,786,972 +0.01(+0.34%)
Jan 07, 2014 3.327 3.335 3.232 3.243 9,049,442 -0.01(-0.34%)
Jan 06, 2014 3.297 3.335 3.254 3.254 8,611,572 -0.06(-1.81%)
Jan 03, 2014 3.297 3.338 3.237 3.314 8,223,818 +0.08(+2.36%)
Jan 02, 2014 3.308 3.325 3.199 3.237 10,605,170 -0.15(-4.35%)
Dec 31, 2013 3.341 3.385 3.385 3.385 2,846,152 +0.03(+0.98%)
Dec 30, 2013 3.379 3.406 3.335 3.352 19,824,678 -0.06(-1.76%)
Dec 27, 2013 3.385 3.423 3.357 3.412 5,940,169 +0.03(+0.97%)
Dec 26, 2013 3.368 3.434 3.346 3.379 10,513,796 +0.01(+0.16%)
Dec 24, 2013 3.363 3.406 3.341 3.374 2,591,486 +0.01(+0.32%)
Dec 23, 2013 3.303 3.379 3.292 3.363 6,779,005 +0.15(+4.58%)
Dec 20, 2013 3.319 3.330 3.193 3.215 10,373,899 -0.09(-2.64%)
Dec 19, 2013 3.254 3.330 3.243 3.303 9,338,573 +0.08(+2.54%)
Dec 18, 2013 3.144 3.270 3.139 3.221 9,725,003 +0.10(+3.33%)
Dec 17, 2013 3.139 3.144 3.095 3.117 6,852,687 +0.04(+1.24%)
Dec 16, 2013 3.057 3.133 3.052 3.079 10,170,092 +0.05(+1.81%)
Dec 13, 2013 3.024 3.035 2.981 3.024 4,371,208 +0.04(+1.47%)
Dec 12, 2013 2.959 3.002 2.926 2.981 6,989,402 +0.00(+0.00%)
Dec 11, 2013 3.057 3.068 2.945 2.981 6,940,811 -0.09(-2.85%)
Dec 10, 2013 3.052 3.101 3.052 3.068 4,076,898 +0.04(+1.26%)
Dec 09, 2013 2.997 3.062 2.981 3.030 7,256,192 +0.07(+2.40%)
Dec 06, 2013 2.953 3.019 2.931 2.959 8,466,530 +0.04(+1.50%)
Dec 05, 2013 2.904 2.986 2.888 2.915 8,959,071 +0.11(+4.09%)
Dec 04, 2013 2.768 2.828 2.757 2.800 8,310,142 +0.04(+1.58%)
Dec 03, 2013 2.811 2.828 2.729 2.757 11,811,397 -0.01(-0.39%)
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.