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: 11:43 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 (%)
Dec 31, 2013 3.521 3.567 3.567 3.567 2,700,204 +0.03(+0.98%)
Dec 30, 2013 3.562 3.591 3.516 3.533 18,808,088 -0.06(-1.76%)
Dec 27, 2013 3.567 3.608 3.539 3.596 5,635,563 +0.03(+0.97%)
Dec 26, 2013 3.550 3.619 3.527 3.562 9,974,658 +0.01(+0.16%)
Dec 24, 2013 3.544 3.591 3.521 3.556 2,458,597 +0.01(+0.32%)
Dec 23, 2013 3.481 3.562 3.470 3.544 6,431,384 +0.16(+4.58%)
Dec 20, 2013 3.498 3.510 3.366 3.389 9,841,935 -0.09(-2.64%)
Dec 19, 2013 3.429 3.510 3.418 3.481 8,859,700 +0.09(+2.54%)
Dec 18, 2013 3.314 3.447 3.309 3.395 9,226,314 +0.11(+3.33%)
Dec 17, 2013 3.309 3.314 3.263 3.286 6,501,288 +0.04(+1.24%)
Dec 16, 2013 3.222 3.303 3.216 3.245 9,648,579 +0.06(+1.81%)
Dec 13, 2013 3.188 3.199 3.142 3.188 4,147,056 +0.05(+1.47%)
Dec 12, 2013 3.119 3.165 3.084 3.142 6,630,992 +0.00(+0.00%)
Dec 11, 2013 3.222 3.234 3.104 3.142 6,584,892 -0.09(-2.85%)
Dec 10, 2013 3.216 3.268 3.216 3.234 3,867,839 +0.04(+1.26%)
Dec 09, 2013 3.159 3.228 3.142 3.193 6,884,101 +0.07(+2.40%)
Dec 06, 2013 3.113 3.182 3.090 3.119 8,032,374 +0.05(+1.50%)
Dec 05, 2013 3.061 3.147 3.044 3.073 8,499,658 +0.12(+4.09%)
Dec 04, 2013 2.917 2.981 2.906 2.952 7,884,006 +0.05(+1.58%)
Dec 03, 2013 2.963 2.981 2.877 2.906 11,205,720 -0.01(-0.39%)
Dec 02, 2013 3.004 3.027 2.912 2.917 10,834,474 -0.09(-2.87%)
Nov 29, 2013 3.009 3.032 2.989 3.004 6,550,944 -0.01(-0.38%)
Nov 27, 2013 3.018 3.032 2.981 3.015 6,028,047 +0.01(+0.19%)
Nov 26, 2013 3.096 3.107 2.986 3.009 11,602,193 -0.10(-3.15%)
Nov 25, 2013 3.199 3.199 3.107 3.107 6,892,676 -0.10(-3.05%)
Nov 22, 2013 3.216 3.245 3.193 3.205 8,685,683 +0.02(+0.54%)
Nov 21, 2013 3.159 3.211 3.150 3.188 9,748,946 +0.02(+0.68%)
Nov 20, 2013 3.239 3.262 3.155 3.166 7,061,368 -0.04(-1.40%)
Nov 19, 2013 3.306 3.306 3.183 3.211 8,398,855 -0.03(-0.87%)
Nov 18, 2013 3.262 3.295 3.217 3.239 9,405,607 +0.04(+1.40%)
Nov 15, 2013 3.211 3.231 3.127 3.194 9,617,167 +0.01(+0.35%)
Nov 14, 2013 3.222 3.222 3.155 3.183 12,862,180 +0.07(+2.16%)
Nov 13, 2013 2.959 3.141 2.937 3.116 15,326,578 +0.09(+2.96%)
Nov 12, 2013 3.088 3.121 3.021 3.026 8,952,021 -0.14(-4.43%)
Nov 11, 2013 3.155 3.172 3.116 3.166 5,038,877 +0.02(+0.71%)
Nov 08, 2013 3.071 3.189 3.021 3.144 10,616,155 +0.07(+2.37%)
Nov 07, 2013 3.222 3.222 3.054 3.071 16,354,641 -0.13(-4.20%)
Nov 06, 2013 3.189 3.211 3.121 3.206 9,588,624 +0.01(+0.18%)
Nov 05, 2013 3.144 3.214 3.127 3.200 17,318,390 -0.05(-1.55%)
Nov 04, 2013 3.250 3.312 3.217 3.250 13,735,086 +0.04(+1.22%)
Nov 01, 2013 3.105 3.278 3.099 3.211 17,543,436 +0.11(+3.43%)
Oct 31, 2013 3.133 3.161 3.082 3.105 10,097,137 +0.00(+0.00%)
Oct 30, 2013 3.093 3.133 3.077 3.105 8,428,717 +0.01(+0.18%)
Oct 29, 2013 3.105 3.110 3.054 3.099 7,264,574 -0.04(-1.25%)
Oct 28, 2013 3.099 3.138 3.077 3.138 13,057,128 +0.08(+2.56%)
Oct 25, 2013 3.071 3.088 3.004 3.060 13,230,866 -0.07(-2.15%)
Oct 24, 2013 3.121 3.138 3.049 3.127 20,150,838 -0.05(-1.59%)
Oct 23, 2013 3.183 3.234 3.144 3.178 18,842,486 -0.08(-2.41%)
Oct 22, 2013 3.161 3.256 3.155 3.256 20,097,366 +0.11(+3.38%)
Oct 21, 2013 3.093 3.149 3.082 3.149 13,794,197 +0.08(+2.55%)
Oct 18, 2013 3.105 3.121 3.001 3.071 18,582,642 +0.01(+0.37%)
Oct 17, 2013 3.015 3.093 3.004 3.060 24,964,224 -0.01(-0.27%)
Oct 16, 2013 3.009 3.161 2.998 3.068 29,100,252 +0.09(+2.91%)
Oct 15, 2013 2.886 2.987 2.858 2.981 17,498,638 +0.10(+3.50%)
Oct 14, 2013 2.760 2.914 2.757 2.880 12,674,923 +0.11(+4.05%)
Oct 11, 2013 2.679 2.791 2.662 2.768 20,562,886 +0.06(+2.28%)
Oct 10, 2013 2.589 2.712 2.582 2.707 24,344,800 +0.15(+5.92%)
Oct 09, 2013 2.572 2.589 2.533 2.555 17,354,406 -0.02(-0.65%)
Oct 08, 2013 2.567 2.589 2.539 2.572 16,681,257 +0.01(+0.44%)
Oct 07, 2013 2.499 2.578 2.494 2.561 17,161,890 +0.04(+1.56%)
Oct 04, 2013 2.449 2.533 2.443 2.522 16,028,556 +0.09(+3.69%)
Oct 03, 2013 2.443 2.477 2.415 2.432 13,711,741 +0.00(+0.00%)
Oct 02, 2013 2.376 2.432 2.365 2.432 13,034,200 +0.05(+2.12%)
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.