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

Companhia Siderurgica Nacional ADR (NY: SID )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Sep 30, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
Sep 01, 2011 5.119 5.230 5.098 5.119 11,306,272 +0.03(+0.60%)
Aug 31, 2011 5.129 5.187 4.992 5.088 10,798,233 +0.06(+1.11%)
Aug 30, 2011 4.870 5.053 4.830 5.032 8,948,611 +0.07(+1.43%)
Aug 29, 2011 4.784 4.977 4.759 4.962 7,447,514 +0.23(+4.93%)
Aug 26, 2011 4.577 4.729 4.476 4.729 9,044,192 +0.10(+2.19%)
Aug 25, 2011 4.734 4.774 4.592 4.627 15,733,875 -0.11(-2.25%)
Aug 24, 2011 4.683 4.810 4.610 4.734 10,004,796 +0.05(+0.97%)
Aug 23, 2011 4.465 4.688 4.405 4.688 8,967,344 +0.24(+5.47%)
Aug 22, 2011 4.627 4.643 4.430 4.445 8,875,726 -0.04(-0.90%)
Aug 19, 2011 4.516 4.714 4.455 4.486 14,141,152 -0.03(-0.67%)
Aug 18, 2011 4.572 4.622 4.445 4.516 13,618,483 -0.28(-5.91%)
Aug 17, 2011 4.789 4.830 4.653 4.800 9,298,558 +0.05(+0.96%)
Aug 16, 2011 4.835 4.870 4.693 4.754 12,001,467 -0.22(-4.48%)
Aug 15, 2011 4.926 5.038 4.911 4.977 13,517,230 +0.21(+4.35%)
Aug 12, 2011 4.744 4.845 4.590 4.769 16,053,791 +0.11(+2.28%)
Aug 11, 2011 4.354 4.729 4.248 4.663 19,322,998 +0.45(+10.56%)
Aug 10, 2011 4.334 4.511 4.192 4.217 19,591,798 -0.19(-4.25%)
Aug 09, 2011 4.486 4.410 4.055 4.405 18,100,440 +0.30(+7.27%)
Aug 08, 2011 4.486 4.501 4.106 4.106 19,203,750 -0.56(-12.04%)
Aug 05, 2011 4.724 4.835 4.435 4.668 25,957,906 +0.01(+0.22%)
Aug 04, 2011 4.972 4.972 4.648 4.658 23,913,514 -0.46(-9.00%)
Aug 03, 2011 5.124 5.149 4.931 5.119 14,461,629 +0.04(+0.80%)
Aug 02, 2011 5.270 5.286 5.073 5.078 9,738,737 -0.18(-3.37%)
Aug 01, 2011 5.458 5.458 5.210 5.255 11,504,553 -0.12(-2.26%)
Jul 29, 2011 5.336 5.422 5.316 5.377 15,584,420 +0.04(+0.66%)
Jul 28, 2011 5.417 5.453 5.319 5.341 6,800,439 -0.04(-0.75%)
Jul 27, 2011 5.392 5.438 5.255 5.382 12,830,109 -0.13(-2.30%)
Jul 26, 2011 5.600 5.600 5.468 5.508 9,620,079 -0.09(-1.63%)
Jul 25, 2011 5.630 5.716 5.584 5.600 10,322,233 -0.11(-1.86%)
Jul 22, 2011 5.701 5.716 5.660 5.706 6,343,713 -0.07(-1.14%)
Jul 21, 2011 5.645 5.792 5.610 5.772 9,484,743 +0.13(+2.24%)
Jul 20, 2011 5.701 5.721 5.600 5.645 7,067,841 -0.02(-0.27%)
Jul 19, 2011 5.594 5.721 5.534 5.660 11,680,878 +0.11(+1.91%)
Jul 18, 2011 5.554 5.625 5.513 5.554 10,591,184 -0.11(-1.97%)
Jul 15, 2011 5.817 5.822 5.620 5.665 10,570,399 -0.13(-2.19%)
Jul 14, 2011 5.934 5.944 5.756 5.792 8,979,839 -0.13(-2.22%)
Jul 13, 2011 5.934 6.060 5.853 5.924 8,585,206 +0.04(+0.69%)
Jul 12, 2011 5.898 6.020 5.868 5.883 9,168,331 -0.11(-1.86%)
Jul 11, 2011 6.146 6.177 5.949 5.994 12,433,804 -0.29(-4.59%)
Jul 08, 2011 6.359 6.374 6.207 6.283 6,310,193 -0.11(-1.66%)
Jul 07, 2011 6.369 6.460 6.334 6.389 8,062,922 +0.09(+1.37%)
Jul 06, 2011 6.308 6.349 6.232 6.303 7,120,938 -0.08(-1.19%)
Jul 05, 2011 6.450 6.491 6.349 6.379 6,144,855 -0.01(-0.16%)
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.