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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 7.501 7.612 7.462 7.520 14,346,156 -0.14(-1.81%)
Nov 29, 2010 7.606 7.683 7.525 7.659 9,548,007 -0.06(-0.81%)
Nov 26, 2010 7.693 7.794 7.674 7.722 4,833,443 -0.15(-1.89%)
Nov 24, 2010 7.794 7.870 7.870 7.870 9,559,744 +0.12(+1.49%)
Nov 23, 2010 7.818 7.846 7.669 7.755 9,849,405 -0.25(-3.18%)
Nov 22, 2010 7.995 8.062 7.880 8.010 8,716,267 -0.12(-1.48%)
Nov 19, 2010 8.091 8.173 8.012 8.130 6,619,012 -0.01(-0.12%)
Nov 18, 2010 8.115 8.192 8.082 8.139 7,210,363 +0.16(+1.99%)
Nov 17, 2010 7.952 8.053 7.914 7.981 12,681,656 +0.03(+0.36%)
Nov 16, 2010 8.000 8.053 7.846 7.952 12,013,311 -0.30(-3.61%)
Nov 15, 2010 8.207 8.327 8.125 8.250 5,152,426 +0.02(+0.23%)
Nov 12, 2010 8.211 8.317 8.115 8.231 9,090,838 -0.10(-1.15%)
Nov 11, 2010 8.351 8.399 8.255 8.327 7,199,193 -0.13(-1.53%)
Nov 10, 2010 8.408 8.495 8.240 8.456 10,028,783 +0.05(+0.57%)
Nov 09, 2010 8.600 8.610 8.351 8.408 9,848,129 -0.14(-1.63%)
Nov 08, 2010 8.557 8.658 8.485 8.547 11,620,501 -0.09(-1.00%)
Nov 05, 2010 8.711 8.752 8.557 8.634 9,273,183 -0.11(-1.26%)
Nov 04, 2010 8.571 8.759 8.557 8.744 11,343,691 +0.34(+4.06%)
Nov 03, 2010 8.279 8.408 8.197 8.403 13,460,182 +0.07(+0.86%)
Nov 02, 2010 8.240 8.382 8.197 8.331 10,140,616 +0.21(+2.54%)
Nov 01, 2010 8.096 8.202 8.072 8.125 9,750,743 +0.02(+0.24%)
Oct 29, 2010 8.149 8.149 7.981 8.106 8,137,135 -0.00(-0.06%)
Oct 28, 2010 8.062 8.149 7.966 8.110 11,466,091 +0.24(+2.99%)
Oct 27, 2010 8.062 8.062 7.818 7.875 14,357,318 -0.30(-3.70%)
Oct 25, 2010 8.192 8.264 8.115 8.178 8,346,173 +0.06(+0.77%)
Oct 22, 2010 8.207 8.317 8.053 8.115 11,226,699 +0.10(+1.20%)
Oct 21, 2010 8.130 8.173 7.842 8.019 10,673,279 -0.05(-0.65%)
Oct 20, 2010 8.062 8.173 8.000 8.072 11,625,216 -0.11(-1.29%)
Oct 19, 2010 8.216 8.307 8.115 8.178 8,422,043 -0.31(-3.62%)
Oct 18, 2010 8.399 8.523 8.360 8.485 5,199,305 +0.04(+0.45%)
Oct 15, 2010 8.485 8.485 8.317 8.447 7,131,183 -0.00(-0.06%)
Oct 14, 2010 8.461 8.495 8.355 8.451 6,594,715 -0.06(-0.68%)
Oct 13, 2010 8.456 8.634 8.456 8.509 7,755,567 +0.12(+1.43%)
Oct 12, 2010 8.389 8.418 8.240 8.389 6,286,967 -0.08(-0.91%)
Oct 11, 2010 8.509 8.581 8.432 8.466 5,207,872 +0.05(+0.57%)
Oct 08, 2010 8.418 8.461 8.245 8.418 8,400,256 +0.21(+2.57%)
Oct 07, 2010 8.375 8.384 8.125 8.207 7,564,289 -0.13(-1.56%)
Oct 06, 2010 8.336 8.468 8.259 8.336 9,004,790 -0.07(-0.86%)
Oct 05, 2010 8.389 8.504 8.370 8.408 10,760 -0.05(-0.62%)
Oct 04, 2010 8.509 8.567 8.375 8.461 8,064,686 -0.07(-0.79%)
Oct 01, 2010 8.528 8.567 8.370 8.528 9,141,934 +0.04(+0.51%)
Sep 30, 2010 8.490 8.509 8.293 8.485 10,229,622 +0.14(+1.73%)
Sep 29, 2010 8.456 8.509 8.331 8.341 5,710 -0.12(-1.36%)
Sep 28, 2010 8.259 8.486 8.149 8.456 24,279 +0.26(+3.16%)
Sep 27, 2010 7.981 8.255 7.952 8.197 11,972,361 +0.22(+2.71%)
Sep 24, 2010 8.043 8.173 7.947 7.981 7,043,435 -0.02(-0.24%)
Sep 23, 2010 7.923 8.096 7.866 8.000 7,101,685 -0.00(-0.06%)
Sep 22, 2010 8.010 8.101 7.933 8.005 5,689,112 +0.05(+0.60%)
Sep 21, 2010 7.870 8.029 7.818 7.957 8,347,935 +0.02(+0.30%)
Sep 20, 2010 7.938 7.986 7.870 7.933 5,865,586 +0.06(+0.73%)
Sep 17, 2010 7.875 8.053 7.846 7.875 8,570,753 -0.09(-1.09%)
Sep 15, 2010 8.029 8.091 7.890 7.962 8,884,116 -0.13(-1.60%)
Sep 14, 2010 8.034 8.173 7.971 8.091 9,360,922 +0.04(+0.48%)
Sep 13, 2010 8.029 8.106 8.005 8.053 7,235,841 +0.21(+2.69%)
Sep 10, 2010 7.942 7.981 7.789 7.842 5,631,856 -0.09(-1.15%)
Sep 09, 2010 8.043 8.053 7.880 7.933 4,828,840 +0.04(+0.49%)
Sep 08, 2010 7.813 7.995 7.789 7.894 21,103 +0.10(+1.29%)
Sep 07, 2010 7.649 7.894 7.649 7.794 8,958 -0.05(-0.67%)
Sep 03, 2010 8.024 8.053 7.789 7.846 8,514,126 -0.04(-0.49%)
Sep 02, 2010 7.803 7.890 7.731 7.885 22,347 +0.12(+1.48%)
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.