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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 5.074 5.096 4.850 4.903 17,431,748 -0.10(-2.02%)
Jun 29, 2009 5.063 5.078 4.933 5.004 14,278,880 -0.08(-1.60%)
Jun 26, 2009 5.045 5.137 4.997 5.085 14,774,968 +0.09(+1.80%)
Jun 25, 2009 4.760 5.008 4.743 4.995 17,718,114 +0.24(+5.03%)
Jun 24, 2009 4.850 4.931 4.694 4.756 20,257,896 +0.04(+0.93%)
Jun 23, 2009 4.539 4.769 4.490 4.712 16,493,930 +0.22(+4.83%)
Jun 22, 2009 4.767 4.767 4.486 4.495 20,683,032 -0.41(-8.32%)
Jun 19, 2009 4.971 4.995 4.896 4.903 14,601,893 +0.05(+0.95%)
Jun 18, 2009 4.903 4.971 4.804 4.857 13,934,286 -0.04(-0.90%)
Jun 17, 2009 4.863 4.969 4.751 4.901 19,408,462 -0.09(-1.72%)
Jun 16, 2009 5.273 5.300 4.966 4.986 18,675,032 -0.22(-4.17%)
Jun 15, 2009 5.361 5.377 5.102 5.203 18,324,890 -0.30(-5.38%)
Jun 12, 2009 5.581 5.627 5.429 5.499 17,844,162 -0.20(-3.58%)
Jun 11, 2009 5.471 5.813 5.464 5.703 15,631,595 +0.22(+4.00%)
Jun 10, 2009 5.620 5.620 5.361 5.484 15,584,217 -0.01(-0.20%)
Jun 09, 2009 5.567 5.596 5.390 5.495 13,350,741 +0.05(+0.89%)
Jun 08, 2009 5.295 5.482 5.214 5.447 17,001,350 -0.02(-0.36%)
Jun 05, 2009 5.581 5.635 5.377 5.467 17,875,904 +0.07(+1.22%)
Jun 04, 2009 5.260 5.434 5.192 5.401 22,028,918 +0.08(+1.48%)
Jun 03, 2009 5.563 5.574 5.254 5.322 19,914,902 -0.45(-7.83%)
Jun 02, 2009 5.684 5.807 5.618 5.774 20,866,632 +0.08(+1.39%)
Jun 01, 2009 5.605 5.771 5.567 5.695 18,333,310 +0.32(+5.87%)
May 29, 2009 5.306 5.394 5.223 5.379 21,113,462 +0.30(+5.87%)
May 28, 2009 4.997 5.122 4.901 5.080 17,598,782 +0.22(+4.56%)
May 27, 2009 4.925 5.072 4.835 4.859 18,122,992 +0.01(+0.23%)
May 26, 2009 4.591 4.883 4.567 4.848 15,248,877 +0.22(+4.84%)
May 22, 2009 4.688 4.727 4.611 4.624 17,112,030 +0.03(+0.72%)
May 21, 2009 4.650 4.686 4.514 4.591 15,379,100 -0.17(-3.64%)
May 20, 2009 4.797 4.960 4.738 4.765 19,805,094 +0.03(+0.56%)
May 19, 2009 4.534 4.824 4.504 4.738 15,700,764 +0.22(+4.85%)
May 18, 2009 4.280 4.534 4.280 4.519 12,277,508 +0.32(+7.52%)
May 15, 2009 4.297 4.341 4.150 4.203 12,631,260 -0.08(-1.94%)
May 14, 2009 4.203 4.319 4.126 4.286 13,754,301 +0.02(+0.36%)
May 13, 2009 4.431 4.436 4.207 4.271 16,858,240 -0.32(-7.02%)
May 12, 2009 4.727 4.751 4.479 4.593 13,280,300 -0.11(-2.38%)
May 11, 2009 4.637 4.760 4.550 4.705 11,521,586 -0.04(-0.83%)
May 08, 2009 4.640 4.751 4.593 4.745 15,359,010 +0.26(+5.77%)
May 07, 2009 4.657 4.688 4.446 4.486 18,682,248 -0.13(-2.71%)
May 06, 2009 4.453 4.664 4.444 4.611 14,627,800 +0.23(+5.36%)
May 05, 2009 4.504 4.525 4.337 4.376 13,613,748 -0.05(-1.19%)
May 04, 2009 4.225 4.429 4.201 4.429 14,903,932 +0.25(+6.10%)
May 01, 2009 4.056 4.249 4.014 4.174 12,283,726 +0.11(+2.75%)
Apr 30, 2009 4.043 4.161 4.010 4.063 15,682,379 +0.07(+1.76%)
Apr 29, 2009 3.949 4.058 3.940 3.992 11,087,688 +0.13(+3.29%)
Apr 28, 2009 3.804 3.920 3.780 3.865 9,681,590 -0.01(-0.34%)
Apr 27, 2009 3.959 4.001 3.821 3.878 14,053,003 -0.17(-4.17%)
Apr 24, 2009 4.078 4.102 4.014 4.047 15,657,994 +0.06(+1.60%)
Apr 23, 2009 4.008 4.034 3.909 3.984 16,104,224 +0.02(+0.61%)
Apr 22, 2009 3.902 4.082 3.887 3.959 19,042,156 +0.00(+0.00%)
Apr 21, 2009 3.703 3.986 3.679 3.959 13,753,321 +0.20(+5.25%)
Apr 20, 2009 3.881 3.885 3.751 3.762 12,319,366 -0.26(-6.49%)
Apr 17, 2009 4.045 4.074 3.990 4.023 15,312,539 +0.02(+0.49%)
Apr 16, 2009 3.995 4.054 3.889 4.003 16,794,538 +0.11(+2.93%)
Apr 15, 2009 3.797 3.898 3.773 3.889 11,721,884 +0.05(+1.20%)
Apr 14, 2009 3.894 4.006 3.823 3.843 20,783,510 -0.08(-2.12%)
Apr 13, 2009 3.771 3.949 3.771 3.927 12,958,463 +0.09(+2.46%)
Apr 09, 2009 3.736 3.839 3.736 3.832 16,330,092 +0.19(+5.30%)
Apr 08, 2009 3.694 3.707 3.582 3.639 14,119,678 +0.03(+0.79%)
Apr 07, 2009 3.611 3.687 3.562 3.611 12,078,322 -0.04(-1.14%)
Apr 06, 2009 3.633 3.666 3.562 3.652 13,849,117 -0.07(-1.83%)
Apr 03, 2009 3.659 3.758 3.630 3.720 17,742,016 +0.08(+2.29%)
Apr 02, 2009 3.624 3.677 3.582 3.637 24,832,858 +0.24(+6.97%)
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.