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
Streaming Delayed 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 (%)
Dec 31, 2012 2.980 3.145 2.959 3.124 5,139,841 +0.04(+1.20%)
Dec 28, 2012 3.055 3.129 3.026 3.087 8,378,114 +0.03(+1.04%)
Dec 27, 2012 3.044 3.060 2.996 3.055 8,211,656 +0.02(+0.61%)
Dec 26, 2012 2.980 3.060 2.980 3.036 14,516,110 +0.10(+3.53%)
Dec 24, 2012 3.113 3.113 2.901 2.933 2,960,076 +0.02(+0.55%)
Dec 21, 2012 2.949 2.988 2.911 2.917 17,951,486 -0.16(-5.34%)
Dec 20, 2012 3.103 3.108 3.034 3.081 7,514,248 +0.00(+0.00%)
Dec 19, 2012 3.055 3.156 3.034 3.081 12,133,962 +0.04(+1.22%)
Dec 18, 2012 2.975 3.076 2.954 3.044 14,237,345 +0.11(+3.62%)
Dec 17, 2012 2.911 2.959 2.906 2.938 6,446,701 +0.02(+0.73%)
Dec 14, 2012 2.917 2.954 2.877 2.917 7,327,377 +0.03(+1.10%)
Dec 13, 2012 2.933 2.986 2.869 2.885 8,868,303 -0.02(-0.55%)
Dec 12, 2012 2.941 2.970 2.874 2.901 14,483,954 +0.00(+0.00%)
Dec 11, 2012 2.911 2.959 2.885 2.901 16,836,910 +0.05(+1.68%)
Dec 10, 2012 2.771 2.864 2.741 2.853 11,991,694 +0.13(+4.78%)
Dec 07, 2012 2.709 2.773 2.699 2.723 14,159,822 +0.04(+1.49%)
Dec 06, 2012 2.630 2.699 2.614 2.683 9,421,998 +0.01(+0.20%)
Dec 05, 2012 2.635 2.701 2.595 2.678 17,426,840 +0.09(+3.48%)
Dec 04, 2012 2.603 2.630 2.571 2.588 10,130,620 +0.02(+0.84%)
Nov 30, 2012 2.694 2.725 2.502 2.566 23,706,588 -0.16(-6.03%)
Nov 29, 2012 2.667 2.768 2.651 2.731 21,223,072 +0.18(+6.86%)
Nov 28, 2012 2.524 2.566 2.502 2.555 9,675,698 +0.02(+0.63%)
Nov 27, 2012 2.614 2.622 2.502 2.539 13,586,230 -0.07(-2.55%)
Nov 26, 2012 2.640 2.646 2.566 2.606 16,465,000 -0.08(-3.06%)
Nov 23, 2012 2.635 2.688 2.624 2.688 7,133,581 +0.10(+3.90%)
Nov 21, 2012 2.593 2.619 2.545 2.587 12,003,029 +0.05(+2.10%)
Nov 20, 2012 2.539 2.566 2.513 2.534 6,965,179 -0.05(-1.95%)
Nov 19, 2012 2.593 2.624 2.531 2.585 14,769,082 +0.08(+3.07%)
Nov 16, 2012 2.550 2.555 2.460 2.508 14,688,977 -0.06(-2.48%)
Nov 15, 2012 2.635 2.656 2.529 2.571 7,591,470 -0.04(-1.43%)
Nov 14, 2012 2.725 2.725 2.587 2.609 13,921,347 -0.10(-3.73%)
Nov 13, 2012 2.736 2.757 2.694 2.709 12,486,064 -0.10(-3.59%)
Nov 12, 2012 2.826 2.837 2.789 2.810 6,230,569 -0.02(-0.56%)
Nov 09, 2012 2.864 2.885 2.810 2.826 20,784,036 -0.02(-0.56%)
Nov 08, 2012 2.933 2.980 2.832 2.842 19,923,938 -0.07(-2.37%)
Nov 07, 2012 3.028 3.039 2.906 2.911 15,466,096 -0.14(-4.70%)
Nov 06, 2012 2.986 3.092 2.970 3.055 17,384,620 +0.13(+4.55%)
Nov 05, 2012 2.943 2.980 2.906 2.922 8,296,446 -0.07(-2.48%)
Nov 02, 2012 3.227 3.336 2.954 2.996 9,900,795 -0.01(-0.35%)
Nov 01, 2012 2.885 3.039 2.869 3.007 16,153,436 +0.12(+4.04%)
Oct 31, 2012 2.933 2.959 2.874 2.890 8,628,178 +0.02(+0.74%)
Oct 26, 2012 2.917 2.869 2.869 2.869 10,831,520 -0.07(-2.35%)
Oct 25, 2012 2.970 2.980 2.895 2.938 15,653,530 +0.04(+1.47%)
Oct 24, 2012 2.986 3.012 2.885 2.895 11,963,557 -0.06(-1.98%)
Oct 23, 2012 2.954 3.002 2.933 2.954 11,336,482 -0.01(-0.18%)
Oct 19, 2012 3.071 3.076 2.922 2.959 9,975,084 -0.11(-3.63%)
Oct 18, 2012 3.002 3.087 2.999 3.071 14,343,277 +0.04(+1.40%)
Oct 17, 2012 3.018 3.060 2.980 3.028 18,357,068 +0.04(+1.42%)
Oct 16, 2012 2.991 3.065 2.943 2.986 18,350,018 +0.02(+0.72%)
Oct 15, 2012 2.874 2.975 2.821 2.964 10,899,351 +0.09(+3.14%)
Oct 12, 2012 2.879 2.927 2.826 2.874 7,249,229 -0.02(-0.55%)
Oct 11, 2012 2.858 2.917 2.850 2.890 11,304,915 +0.07(+2.64%)
Oct 10, 2012 2.877 2.906 2.784 2.816 12,486,830 -0.06(-2.03%)
Oct 09, 2012 2.946 2.991 2.869 2.874 13,434,027 -0.05(-1.82%)
Oct 08, 2012 2.858 2.949 2.848 2.927 11,708,477 +0.05(+1.66%)
Oct 05, 2012 2.959 2.975 2.864 2.879 10,373,099 -0.04(-1.28%)
Oct 04, 2012 2.890 2.943 2.848 2.917 14,095,380 +0.05(+1.86%)
Oct 03, 2012 2.933 2.933 2.816 2.864 17,458,122 -0.05(-1.82%)
Oct 02, 2012 3.018 3.023 2.885 2.917 21,458,366 -0.07(-2.31%)
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.