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 +0.030 (+1.09%)
Official Closing 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 (%)
Dec 29, 2006 2.234 2.241 2.195 2.195 7,698,800 -0.03(-1.51%)
Dec 28, 2006 2.246 2.249 2.203 2.229 4,654,516 -0.00(-0.10%)
Dec 27, 2006 2.198 2.238 2.198 2.231 6,974,946 +0.04(+1.87%)
Dec 26, 2006 2.200 2.207 2.177 2.190 2,366,865 -0.01(-0.33%)
Dec 22, 2006 2.190 2.203 2.151 2.197 5,222,673 +0.01(+0.44%)
Dec 21, 2006 2.191 2.194 2.147 2.188 7,918,687 -0.00(-0.20%)
Dec 20, 2006 2.200 2.226 2.178 2.192 5,345,592 -0.01(-0.43%)
Dec 19, 2006 2.152 2.210 2.143 2.202 7,685,142 +0.04(+1.73%)
Dec 18, 2006 2.182 2.200 2.155 2.164 10,442,616 +0.01(+0.58%)
Dec 15, 2006 2.175 2.189 2.141 2.152 6,835,638 +0.01(+0.51%)
Dec 14, 2006 2.158 2.166 2.134 2.141 6,518,781 +0.01(+0.31%)
Dec 13, 2006 2.153 2.160 2.110 2.134 10,794,982 +0.03(+1.36%)
Dec 12, 2006 2.150 2.152 2.091 2.106 19,351,480 -0.07(-3.10%)
Dec 11, 2006 2.189 2.205 2.160 2.173 12,056,946 -0.04(-1.59%)
Dec 08, 2006 2.204 2.223 2.183 2.208 7,932,345 -0.01(-0.30%)
Dec 07, 2006 2.236 2.248 2.192 2.215 11,924,467 -0.02(-0.88%)
Dec 06, 2006 2.213 2.260 2.198 2.235 7,450,231 +0.02(+0.69%)
Dec 05, 2006 2.218 2.241 2.208 2.219 6,208,754 +0.01(+0.43%)
Dec 04, 2006 2.147 2.213 2.146 2.210 9,877,190 +0.05(+2.34%)
Dec 01, 2006 2.131 2.193 2.122 2.159 10,629,725 -0.02(-1.11%)
Nov 30, 2006 2.164 2.209 2.146 2.183 11,107,742 +0.02(+0.81%)
Nov 29, 2006 2.144 2.176 2.133 2.166 13,895,262 +0.04(+2.04%)
Nov 28, 2006 2.096 2.136 2.087 2.123 12,644,224 +0.00(+0.07%)
Nov 27, 2006 2.161 2.164 2.087 2.121 11,763,308 -0.05(-2.29%)
Nov 24, 2006 2.126 2.178 2.117 2.171 6,170,512 +0.02(+0.85%)
Nov 22, 2006 2.156 2.175 2.123 2.153 13,705,421 +0.00(+0.00%)
Nov 21, 2006 2.174 2.177 2.125 2.153 30,627,212 -0.07(-3.16%)
Nov 20, 2006 2.212 2.253 2.205 2.223 10,248,678 +0.03(+1.54%)
Nov 17, 2006 2.276 2.310 2.178 2.189 30,060,420 -0.10(-4.47%)
Nov 16, 2006 2.371 2.371 2.284 2.292 7,760,259 -0.06(-2.46%)
Nov 15, 2006 2.336 2.388 2.309 2.350 7,681,045 +0.01(+0.25%)
Nov 14, 2006 2.350 2.387 2.314 2.344 8,198,669 +0.04(+1.85%)
Nov 13, 2006 2.241 2.307 2.236 2.301 8,865,161 -0.00(-0.10%)
Nov 10, 2006 2.314 2.325 2.270 2.303 9,171,091 -0.04(-1.56%)
Nov 09, 2006 2.385 2.435 2.312 2.340 19,619,170 -0.05(-1.90%)
Nov 08, 2006 2.356 2.405 2.343 2.385 9,049,539 -0.03(-1.33%)
Nov 07, 2006 2.448 2.459 2.389 2.418 6,369,913 -0.02(-0.99%)
Nov 06, 2006 2.430 2.471 2.416 2.442 13,633,036 +0.05(+2.21%)
Nov 03, 2006 2.377 2.407 2.371 2.389 9,250,306 +0.05(+2.10%)
Nov 02, 2006 2.353 2.365 2.306 2.340 5,071,074 -0.01(-0.37%)
Nov 01, 2006 2.361 2.406 2.328 2.349 21,472,510 +0.07(+2.92%)
Oct 31, 2006 2.262 2.284 2.256 2.282 7,067,818 +0.02(+0.84%)
Oct 30, 2006 2.267 2.269 2.238 2.263 11,264,804 -0.04(-1.75%)
Oct 27, 2006 2.317 2.338 2.295 2.303 6,180,073 -0.03(-1.22%)
Oct 26, 2006 2.306 2.340 2.306 2.332 7,272,682 +0.02(+0.98%)
Oct 25, 2006 2.285 2.317 2.283 2.309 8,836,480 -0.01(-0.41%)
Oct 24, 2006 2.301 2.333 2.281 2.319 10,840,053 +0.02(+0.83%)
Oct 23, 2006 2.251 2.305 2.240 2.300 8,224,618 +0.04(+1.62%)
Oct 20, 2006 2.262 2.282 2.224 2.263 9,024,955 -0.00(-0.16%)
Oct 19, 2006 2.285 2.301 2.241 2.267 18,790,152 -0.03(-1.34%)
Oct 18, 2006 2.387 2.394 2.290 2.298 14,709,256 -0.06(-2.55%)
Oct 17, 2006 2.320 2.369 2.298 2.358 9,978,257 +0.01(+0.50%)
Oct 16, 2006 2.309 2.358 2.288 2.346 6,409,521 +0.03(+1.20%)
Oct 13, 2006 2.295 2.331 2.288 2.318 7,209,857 +0.03(+1.28%)
Oct 12, 2006 2.232 2.297 2.232 2.289 7,078,744 +0.06(+2.66%)
Oct 11, 2006 2.230 2.234 2.197 2.230 10,498,612 -0.02(-0.88%)
Oct 10, 2006 2.262 2.270 2.232 2.249 10,251,409 +0.02(+1.05%)
Oct 09, 2006 2.152 2.239 2.151 2.226 16,555,766 +0.07(+3.44%)
Oct 06, 2006 2.142 2.162 2.118 2.152 9,191,578 -0.01(-0.37%)
Oct 05, 2006 2.126 2.183 2.113 2.160 17,749,442 +0.07(+3.22%)
Oct 04, 2006 2.086 2.105 2.031 2.093 19,662,874 +0.05(+2.66%)
Oct 03, 2006 2.102 2.108 2.038 2.038 10,767,667 -0.06(-3.03%)
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.