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

Companhia Siderurgica Nacional ADR (NY: SID )

2.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2012 2.931 3.027 2.883 3.016 14,490,314 +0.23(+8.21%)
Jun 28, 2012 2.788 2.825 2.740 2.788 8,380,053 -0.06(-2.06%)
Jun 27, 2012 2.878 2.902 2.806 2.846 8,834,050 -0.04(-1.29%)
Jun 26, 2012 2.851 2.926 2.804 2.883 7,235,978 +0.01(+0.37%)
Jun 25, 2012 2.937 2.952 2.841 2.873 8,704,073 -0.13(-4.26%)
Jun 22, 2012 3.096 3.101 2.995 3.000 11,951,253 -0.08(-2.59%)
Jun 21, 2012 3.218 3.224 3.080 3.080 9,931,404 -0.16(-4.93%)
Jun 20, 2012 3.203 3.272 3.181 3.240 10,286,236 +0.03(+1.00%)
Jun 19, 2012 3.075 3.229 3.064 3.208 14,140,672 +0.04(+1.17%)
Jun 18, 2012 3.203 3.218 3.128 3.171 13,699,186 -0.11(-3.25%)
Jun 15, 2012 3.266 3.298 3.229 3.277 7,535,721 +0.02(+0.49%)
Jun 14, 2012 3.224 3.282 3.192 3.261 5,392,625 +0.04(+1.32%)
Jun 13, 2012 3.192 3.261 3.187 3.218 9,291,490 -0.01(-0.33%)
Jun 12, 2012 3.234 3.256 3.192 3.229 7,541,157 +0.03(+0.83%)
Jun 11, 2012 3.383 3.383 3.197 3.203 7,495,672 -0.07(-2.27%)
Jun 08, 2012 3.309 3.320 3.245 3.277 10,720,721 -0.12(-3.45%)
Jun 07, 2012 3.426 3.495 3.383 3.394 10,745,273 +0.05(+1.59%)
Jun 06, 2012 3.336 3.367 3.253 3.341 15,638,216 +0.01(+0.32%)
Jun 05, 2012 3.351 3.405 3.298 3.330 8,472,987 +0.00(+0.00%)
Jun 04, 2012 3.336 3.373 3.293 3.330 10,420,557 +0.02(+0.64%)
Jun 01, 2012 3.351 3.410 3.304 3.309 10,770,826 -0.14(-4.01%)
May 31, 2012 3.437 3.458 3.362 3.447 13,328,961 -0.02(-0.46%)
May 30, 2012 3.431 3.479 3.415 3.463 9,982,284 -0.06(-1.66%)
May 29, 2012 3.559 3.567 3.469 3.522 11,106,129 +0.02(+0.61%)
May 25, 2012 3.458 3.543 3.447 3.500 8,355,439 +0.04(+1.23%)
May 24, 2012 3.500 3.508 3.383 3.458 9,213,383 -0.07(-1.96%)
May 23, 2012 3.548 3.554 3.383 3.527 11,362,682 -0.03(-0.75%)
May 22, 2012 3.596 3.681 3.516 3.554 14,107,981 -0.08(-2.20%)
May 21, 2012 3.463 3.639 3.463 3.633 15,045,225 +0.20(+5.73%)
May 18, 2012 3.538 3.564 3.399 3.437 14,975,513 -0.08(-2.27%)
May 17, 2012 3.623 3.644 3.458 3.516 10,667,140 -0.07(-1.93%)
May 16, 2012 3.750 3.772 3.580 3.586 15,678,913 -0.08(-2.18%)
May 15, 2012 3.782 3.825 3.660 3.665 9,764,394 -0.14(-3.77%)
May 14, 2012 3.820 3.883 3.761 3.809 10,998,922 -0.16(-4.02%)
May 11, 2012 3.974 4.118 3.963 3.969 9,679,371 -0.16(-3.99%)
May 10, 2012 4.139 4.229 4.123 4.133 8,099,226 +0.04(+1.04%)
May 09, 2012 4.032 4.133 4.000 4.091 14,032,359 -0.05(-1.10%)
May 08, 2012 4.177 4.187 4.065 4.136 13,630,883 -0.12(-2.74%)
May 07, 2012 4.273 4.309 4.227 4.253 11,504,610 -0.06(-1.29%)
May 04, 2012 4.425 4.445 4.288 4.309 11,262,591 -0.14(-3.19%)
May 03, 2012 4.521 4.531 4.415 4.450 6,559,242 -0.05(-1.01%)
May 02, 2012 4.501 4.516 4.440 4.496 7,074,337 -0.04(-0.89%)
May 01, 2012 4.516 4.592 4.491 4.536 3,393,402 +0.02(+0.45%)
Apr 30, 2012 4.592 4.597 4.486 4.516 5,399,332 -0.04(-0.89%)
Apr 27, 2012 4.546 4.572 4.491 4.557 6,329,040 +0.03(+0.67%)
Apr 26, 2012 4.506 4.562 4.458 4.526 5,687,750 -0.02(-0.45%)
Apr 25, 2012 4.587 4.627 4.486 4.546 8,490,155 +0.07(+1.58%)
Apr 24, 2012 4.440 4.506 4.435 4.476 5,904,399 +0.01(+0.11%)
Apr 23, 2012 4.471 4.491 4.384 4.471 11,006,022 -0.12(-2.54%)
Apr 20, 2012 4.592 4.653 4.552 4.587 5,790,570 +0.02(+0.44%)
Apr 19, 2012 4.633 4.658 4.511 4.567 5,686,998 -0.10(-2.17%)
Apr 18, 2012 4.577 4.678 4.577 4.668 7,949,824 +0.03(+0.66%)
Apr 17, 2012 4.592 4.688 4.557 4.638 7,567,472 +0.09(+1.89%)
Apr 16, 2012 4.643 4.673 4.496 4.552 10,789,507 -0.06(-1.32%)
Apr 13, 2012 4.673 4.683 4.539 4.612 7,439,601 -0.12(-2.46%)
Apr 12, 2012 4.557 4.744 4.549 4.729 10,620,677 +0.14(+2.98%)
Apr 11, 2012 4.658 4.668 4.572 4.592 7,024,622 +0.01(+0.11%)
Apr 10, 2012 4.607 4.653 4.516 4.587 10,936,599 -0.08(-1.63%)
Apr 09, 2012 4.607 4.693 4.592 4.663 7,605,312 -0.02(-0.43%)
Apr 05, 2012 4.663 4.784 4.622 4.683 7,637,969 +0.03(+0.54%)
Apr 04, 2012 4.673 4.705 4.643 4.658 12,436,988 -0.13(-2.75%)
Apr 03, 2012 4.906 4.926 4.734 4.789 8,520,239 -0.09(-1.77%)
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.