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 +0.140 (+5.28%)
Streaming Delayed 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 (%)
Sep 30, 2009 6.691 6.823 6.566 6.722 23,866,810 +0.16(+2.48%)
Sep 29, 2009 6.686 6.697 6.526 6.559 10,186,741 -0.07(-1.13%)
Sep 28, 2009 6.486 6.662 6.469 6.634 9,834,433 +0.21(+3.25%)
Sep 25, 2009 6.447 6.519 6.374 6.425 9,801,468 +0.00(+0.03%)
Sep 24, 2009 6.616 6.640 6.379 6.423 13,641,581 -0.13(-2.04%)
Sep 23, 2009 6.680 6.737 6.539 6.557 13,872,859 -0.18(-2.71%)
Sep 22, 2009 6.722 6.768 6.614 6.739 11,469,378 +0.07(+1.09%)
Sep 21, 2009 6.574 6.706 6.482 6.667 12,699,579 +0.04(+0.60%)
Sep 18, 2009 6.612 6.675 6.579 6.627 14,048,301 +0.06(+0.94%)
Sep 17, 2009 6.581 6.697 6.482 6.566 12,081,713 +0.04(+0.64%)
Sep 16, 2009 6.546 6.656 6.480 6.524 16,443,879 +0.14(+2.27%)
Sep 15, 2009 6.234 6.399 6.181 6.379 14,287,719 +0.19(+3.02%)
Sep 14, 2009 6.008 6.197 6.008 6.192 10,398,133 +0.07(+1.18%)
Sep 11, 2009 6.150 6.194 6.052 6.120 9,967,040 +0.01(+0.11%)
Sep 10, 2009 6.021 6.135 5.964 6.113 9,355,237 +0.05(+0.91%)
Sep 09, 2009 6.137 6.144 5.970 6.058 11,670,896 -0.09(-1.39%)
Sep 08, 2009 6.098 6.164 6.038 6.144 9,930,323 +0.18(+3.10%)
Sep 04, 2009 5.828 5.972 5.762 5.959 9,224,297 +0.20(+3.39%)
Sep 03, 2009 5.737 5.764 5.636 5.764 9,312,758 +0.13(+2.26%)
Sep 02, 2009 5.571 5.720 5.544 5.636 13,999,985 +0.05(+0.86%)
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.