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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 2.601 2.607 2.492 2.564 16,231,006 +0.06(+2.55%)
Aug 30, 2012 2.564 2.575 2.495 2.500 8,830,216 -0.07(-2.69%)
Aug 29, 2012 2.676 2.686 2.548 2.569 12,657,863 -0.21(-7.47%)
Aug 27, 2012 2.819 2.841 2.766 2.777 8,693,359 -0.10(-3.33%)
Aug 24, 2012 2.937 2.952 2.830 2.873 16,576,452 -0.15(-5.10%)
Aug 23, 2012 3.133 3.139 2.987 3.027 21,009,676 +0.05(+1.79%)
Aug 22, 2012 2.921 2.990 2.862 2.974 11,937,538 +0.08(+2.76%)
Aug 21, 2012 2.937 2.995 2.862 2.894 7,437,542 +0.01(+0.18%)
Aug 20, 2012 2.798 2.899 2.761 2.889 9,905,769 +0.07(+2.65%)
Aug 17, 2012 2.862 2.878 2.782 2.814 7,501,982 -0.03(-1.12%)
Aug 16, 2012 2.782 2.878 2.740 2.846 10,938,190 +0.14(+5.11%)
Aug 15, 2012 2.740 2.740 2.601 2.708 12,888,060 -0.06(-2.12%)
Aug 14, 2012 2.878 2.889 2.729 2.766 11,953,093 -0.07(-2.44%)
Aug 13, 2012 2.835 2.862 2.766 2.835 8,273,022 -0.03(-1.11%)
Aug 10, 2012 2.841 2.899 2.814 2.867 12,390,262 -0.10(-3.23%)
Aug 09, 2012 2.984 3.000 2.889 2.963 8,786,851 +0.02(+0.72%)
Aug 08, 2012 2.910 3.006 2.894 2.942 8,937,951 +0.02(+0.55%)
Aug 07, 2012 3.048 3.054 2.905 2.926 11,906,373 -0.02(-0.72%)
Aug 06, 2012 2.825 2.974 2.774 2.947 15,979,780 +0.23(+8.63%)
Aug 03, 2012 2.644 2.724 2.633 2.713 9,853,641 +0.18(+7.14%)
Aug 02, 2012 2.596 2.655 2.527 2.532 8,493,684 -0.11(-4.03%)
Aug 01, 2012 2.713 2.745 2.628 2.639 8,877,178 -0.12(-4.25%)
Jul 31, 2012 2.649 2.766 2.644 2.756 17,336,412 +0.11(+4.23%)
Jul 30, 2012 2.628 2.660 2.522 2.644 11,570,723 +0.05(+2.05%)
Jul 27, 2012 2.490 2.660 2.458 2.591 15,505,923 +0.16(+6.80%)
Jul 26, 2012 2.463 2.468 2.357 2.426 9,784,327 +0.01(+0.22%)
Jul 25, 2012 2.548 2.548 2.410 2.421 13,349,413 -0.10(-4.01%)
Jul 24, 2012 2.564 2.596 2.484 2.522 11,128,577 -0.02(-0.63%)
Jul 23, 2012 2.540 2.554 2.484 2.538 9,096,732 -0.10(-3.83%)
Jul 20, 2012 2.681 2.713 2.617 2.639 11,337,907 -0.12(-4.25%)
Jul 19, 2012 2.766 2.793 2.734 2.756 12,706,583 +0.02(+0.78%)
Jul 18, 2012 2.724 2.777 2.708 2.734 9,960,661 +0.01(+0.39%)
Jul 17, 2012 2.772 2.793 2.697 2.724 11,262,925 -0.02(-0.78%)
Jul 16, 2012 2.804 2.814 2.740 2.745 9,134,972 -0.08(-2.82%)
Jul 13, 2012 2.830 2.867 2.761 2.825 14,322,704 +0.05(+1.72%)
Jul 12, 2012 2.734 2.809 2.686 2.777 11,087,480 -0.03(-1.14%)
Jul 11, 2012 2.841 2.894 2.761 2.809 10,129,081 -0.05(-1.86%)
Jul 10, 2012 3.064 3.064 2.851 2.862 12,255,295 -0.10(-3.41%)
Jul 09, 2012 3.144 3.181 2.947 2.963 11,743,947 -0.14(-4.46%)
Jul 06, 2012 3.160 3.160 3.075 3.101 8,070,148 -0.13(-4.11%)
Jul 05, 2012 3.304 3.314 3.197 3.234 11,868,475 -0.01(-0.33%)
Jul 03, 2012 3.144 3.250 3.117 3.245 7,569,515 +0.14(+4.63%)
Jul 02, 2012 3.032 3.107 3.022 3.101 8,975,105 +0.09(+2.82%)
Jun 29, 2012 2.931 3.027 2.883 3.016 14,490,314 +0.23(+8.21%)
Jun 28, 2012 2.788 2.825 2.740 2.788 8,380,053 -0.06(-2.06%)
Jun 27, 2012 2.878 2.902 2.806 2.846 8,834,050 -0.04(-1.29%)
Jun 26, 2012 2.851 2.926 2.804 2.883 7,235,978 +0.01(+0.37%)
Jun 25, 2012 2.937 2.952 2.841 2.873 8,704,073 -0.13(-4.26%)
Jun 22, 2012 3.096 3.101 2.995 3.000 11,951,253 -0.08(-2.59%)
Jun 21, 2012 3.218 3.224 3.080 3.080 9,931,404 -0.16(-4.93%)
Jun 20, 2012 3.203 3.272 3.181 3.240 10,286,236 +0.03(+1.00%)
Jun 19, 2012 3.075 3.229 3.064 3.208 14,140,672 +0.04(+1.17%)
Jun 18, 2012 3.203 3.218 3.128 3.171 13,699,186 -0.11(-3.25%)
Jun 15, 2012 3.266 3.298 3.229 3.277 7,535,721 +0.02(+0.49%)
Jun 14, 2012 3.224 3.282 3.192 3.261 5,392,625 +0.04(+1.32%)
Jun 13, 2012 3.192 3.261 3.187 3.218 9,291,490 -0.01(-0.33%)
Jun 12, 2012 3.234 3.256 3.192 3.229 7,541,157 +0.03(+0.83%)
Jun 11, 2012 3.383 3.383 3.197 3.203 7,495,672 -0.07(-2.27%)
Jun 08, 2012 3.309 3.320 3.245 3.277 10,720,721 -0.12(-3.45%)
Jun 07, 2012 3.426 3.495 3.383 3.394 10,745,273 +0.05(+1.59%)
Jun 06, 2012 3.336 3.367 3.253 3.341 15,638,216 +0.01(+0.32%)
Jun 05, 2012 3.351 3.405 3.298 3.330 8,472,987 +0.00(+0.00%)
Jun 04, 2012 3.336 3.373 3.293 3.330 10,420,557 +0.02(+0.64%)
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.