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 (%)
Feb 28, 2011 7.812 7.922 7.750 7.802 6,536,356 +0.01(+0.12%)
Feb 25, 2011 7.927 7.937 7.754 7.793 7,275,060 -0.04(-0.49%)
Feb 24, 2011 7.807 7.836 7.706 7.831 8,851,082 +0.02(+0.25%)
Feb 23, 2011 7.821 7.898 7.687 7.812 10,490,566 -0.04(-0.55%)
Feb 22, 2011 7.841 8.128 7.793 7.855 14,525,090 -0.25(-3.13%)
Feb 18, 2011 8.056 8.119 7.984 8.109 9,373,939 +0.11(+1.38%)
Feb 17, 2011 8.071 8.095 7.987 7.999 15,622,240 -0.13(-1.65%)
Feb 16, 2011 8.008 8.210 7.994 8.133 10,657,923 +0.09(+1.07%)
Feb 15, 2011 7.869 8.056 7.841 8.047 9,245,867 +0.09(+1.15%)
Feb 14, 2011 7.937 8.076 7.917 7.956 6,794,957 +0.03(+0.42%)
Feb 11, 2011 7.865 8.013 7.793 7.922 9,289,631 -0.00(-0.06%)
Feb 10, 2011 7.941 7.980 7.817 7.927 9,660,041 -0.03(-0.36%)
Feb 09, 2011 8.167 8.210 7.869 7.956 12,271,759 -0.32(-3.88%)
Feb 08, 2011 8.315 8.359 8.253 8.277 8,524,157 +0.13(+1.65%)
Feb 07, 2011 8.100 8.224 8.076 8.143 5,503,506 -0.03(-0.35%)
Feb 04, 2011 8.200 8.287 8.004 8.172 7,407,584 -0.12(-1.45%)
Feb 03, 2011 8.258 8.339 8.071 8.291 5,998,760 +0.14(+1.71%)
Feb 02, 2011 8.258 8.354 8.119 8.152 6,839,653 -0.12(-1.45%)
Feb 01, 2011 8.296 8.454 8.267 8.272 9,036,858 +0.09(+1.11%)
Jan 31, 2011 8.104 8.191 8.004 8.181 9,729,131 +0.21(+2.65%)
Jan 28, 2011 8.181 8.186 7.817 7.970 10,328,643 -0.23(-2.75%)
Jan 27, 2011 8.378 8.450 8.181 8.196 10,028,457 -0.23(-2.68%)
Jan 26, 2011 8.445 8.541 8.351 8.421 9,419,490 +0.04(+0.52%)
Jan 25, 2011 8.392 8.392 8.251 8.378 7,213,143 -0.05(-0.57%)
Jan 24, 2011 8.263 8.474 8.263 8.426 5,674,502 +0.05(+0.57%)
Jan 21, 2011 8.469 8.493 8.315 8.378 11,596,872 -0.03(-0.34%)
Jan 20, 2011 8.277 8.430 8.104 8.407 14,244,093 +0.01(+0.17%)
Jan 19, 2011 8.526 8.536 8.315 8.392 14,537,687 -0.13(-1.57%)
Jan 18, 2011 8.598 8.694 8.517 8.526 8,978,624 -0.11(-1.28%)
Jan 14, 2011 8.507 8.656 8.488 8.637 4,579,168 +0.00(+0.06%)
Jan 13, 2011 8.737 8.790 8.594 8.632 12,555,375 -0.16(-1.80%)
Jan 12, 2011 8.637 8.829 8.622 8.790 11,157,823 +0.24(+2.80%)
Jan 11, 2011 8.454 8.574 8.454 8.550 10,329,271 +0.18(+2.18%)
Jan 10, 2011 8.363 8.416 8.306 8.368 9,294,371 -0.02(-0.29%)
Jan 07, 2011 8.421 8.464 8.277 8.392 10,723,155 +0.03(+0.34%)
Jan 06, 2011 8.335 8.469 8.251 8.363 13,155,228 -0.02(-0.23%)
Jan 05, 2011 8.267 8.450 8.205 8.383 12,607,843 +0.12(+1.39%)
Jan 04, 2011 8.210 8.269 8.100 8.267 12,738,041 +0.18(+2.19%)
Jan 03, 2011 8.032 8.148 8.028 8.090 6,693,737 +0.10(+1.20%)
Dec 31, 2010 7.874 8.032 7.826 7.994 3,706,518 +0.12(+1.52%)
Dec 30, 2010 7.812 7.913 7.797 7.874 5,786,392 +0.14(+1.86%)
Dec 29, 2010 7.706 7.783 7.678 7.730 4,846,652 +0.07(+0.94%)
Dec 28, 2010 7.697 7.735 7.577 7.658 6,114,381 -0.14(-1.78%)
Dec 27, 2010 7.793 7.812 7.716 7.797 5,205,116 -0.02(-0.25%)
Dec 23, 2010 7.673 7.826 7.658 7.817 4,533,607 +0.06(+0.74%)
Dec 22, 2010 7.711 7.764 7.675 7.759 5,322,686 -0.02(-0.25%)
Dec 21, 2010 7.797 7.917 7.769 7.778 7,118,986 +0.13(+1.69%)
Dec 20, 2010 7.721 7.774 7.644 7.649 6,770,801 -0.13(-1.66%)
Dec 17, 2010 7.817 7.865 7.735 7.778 5,156,493 -0.08(-0.98%)
Dec 16, 2010 7.845 7.860 7.750 7.855 7,227,563 +0.00(+0.00%)
Dec 15, 2010 8.052 8.071 7.802 7.855 14,957,331 -0.28(-3.42%)
Dec 14, 2010 8.148 8.215 8.065 8.133 7,350,876 +0.00(+0.00%)
Dec 13, 2010 7.946 8.229 7.913 8.133 15,723,833 +0.24(+3.10%)
Dec 10, 2010 7.778 7.898 7.730 7.889 7,729,617 +0.06(+0.73%)
Dec 09, 2010 7.879 7.903 7.730 7.831 8,878,034 -0.02(-0.24%)
Dec 08, 2010 7.884 7.941 7.730 7.850 6,350,753 -0.31(-3.76%)
Dec 07, 2010 8.162 8.191 7.922 8.157 11,706,362 +0.22(+2.77%)
Dec 06, 2010 7.910 8.008 7.879 7.937 8,614,518 +0.09(+1.10%)
Dec 03, 2010 7.716 7.860 7.706 7.850 8,745,470 +0.19(+2.44%)
Dec 02, 2010 7.586 7.812 7.586 7.663 12,112,010 +0.01(+0.19%)
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.