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

Companhia Siderurgica Nacional ADR (NY: SID )

2.605 -0.045 (-1.70%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Nov 30, 2011 4.026 4.040 3.905 3.992 11,741,512 +0.25(+6.82%)
Nov 29, 2011 3.756 3.829 3.713 3.737 8,458,989 -0.14(-3.72%)
Nov 28, 2011 3.862 3.920 3.814 3.881 8,627,411 +0.25(+6.89%)
Nov 25, 2011 3.636 3.737 3.627 3.631 4,708,715 -0.10(-2.71%)
Nov 23, 2011 3.886 3.891 3.732 3.732 8,472,599 -0.22(-5.60%)
Nov 22, 2011 4.021 4.055 3.886 3.954 9,366,624 -0.13(-3.07%)
Nov 21, 2011 4.021 4.103 3.949 4.079 10,588,155 -0.16(-3.75%)
Nov 18, 2011 4.367 4.377 4.208 4.237 9,046,592 -0.08(-1.78%)
Nov 17, 2011 4.545 4.579 4.281 4.314 12,404,657 -0.12(-2.61%)
Nov 16, 2011 4.435 4.550 4.410 4.430 8,733,966 -0.11(-2.44%)
Nov 15, 2011 4.454 4.574 4.430 4.540 6,263,280 +0.02(+0.43%)
Nov 14, 2011 4.497 4.536 4.420 4.521 6,119,017 -0.04(-0.95%)
Nov 11, 2011 4.473 4.622 4.463 4.564 6,347,636 +0.21(+4.75%)
Nov 10, 2011 4.497 4.507 4.319 4.358 8,084,148 +0.03(+0.78%)
Nov 09, 2011 4.487 4.507 4.314 4.324 10,131,255 -0.34(-7.32%)
Nov 08, 2011 4.627 4.675 4.521 4.665 9,520,060 +0.05(+1.04%)
Nov 07, 2011 4.579 4.670 4.569 4.617 8,179,451 +0.07(+1.59%)
Nov 04, 2011 4.415 4.560 4.349 4.545 7,180,311 +0.07(+1.50%)
Nov 03, 2011 4.526 4.550 4.410 4.478 11,058,015 +0.01(+0.22%)
Nov 02, 2011 4.504 4.528 4.382 4.468 6,751,368 +0.14(+3.34%)
Nov 01, 2011 4.237 4.449 4.189 4.324 16,772,727 -0.18(-3.95%)
Oct 31, 2011 4.651 4.651 4.502 4.502 12,088,718 -0.25(-5.36%)
Oct 28, 2011 4.598 4.781 4.569 4.757 17,740,736 +0.10(+2.06%)
Oct 27, 2011 4.545 4.738 4.372 4.661 18,461,436 +0.47(+11.12%)
Oct 26, 2011 4.213 4.233 4.059 4.194 8,955,670 +0.13(+3.32%)
Oct 25, 2011 4.175 4.180 4.035 4.059 9,939,458 -0.14(-3.43%)
Oct 24, 2011 3.891 4.204 3.881 4.204 12,488,577 +0.32(+8.30%)
Oct 21, 2011 3.809 3.886 3.800 3.881 7,060,591 +0.15(+3.99%)
Oct 20, 2011 3.780 3.838 3.670 3.732 10,629,182 -0.09(-2.39%)
Oct 19, 2011 3.978 3.982 3.814 3.824 9,236,623 -0.19(-4.68%)
Oct 18, 2011 3.814 4.031 3.747 4.011 12,770,579 +0.14(+3.60%)
Oct 17, 2011 4.098 4.112 3.872 3.872 11,117,786 -0.31(-7.36%)
Oct 14, 2011 4.151 4.184 4.093 4.180 9,716,355 +0.08(+1.88%)
Oct 13, 2011 4.156 4.156 3.930 4.103 15,592,536 -0.11(-2.51%)
Oct 12, 2011 4.088 4.266 4.083 4.208 8,889,183 +0.18(+4.42%)
Oct 11, 2011 3.954 4.098 3.930 4.031 10,981,283 +0.02(+0.48%)
Oct 10, 2011 3.881 4.026 3.867 4.011 8,260,918 +0.26(+7.06%)
Oct 07, 2011 3.891 3.954 3.732 3.747 11,684,178 -0.10(-2.62%)
Oct 06, 2011 3.780 3.862 3.742 3.848 16,627,539 +0.23(+6.24%)
Oct 05, 2011 3.593 3.651 3.525 3.622 10,711,965 +0.03(+0.94%)
Oct 04, 2011 3.535 3.607 3.400 3.588 16,185,452 +0.00(+0.00%)
Oct 03, 2011 3.814 3.865 3.583 3.588 16,177,595 -0.23(-6.05%)
Sep 30, 2011 3.872 4.021 3.780 3.819 16,892,186 -0.13(-3.17%)
Sep 29, 2011 4.035 4.083 3.877 3.944 9,937,734 +0.00(+0.12%)
Sep 28, 2011 4.093 4.160 3.934 3.939 11,297,545 -0.13(-3.31%)
Sep 27, 2011 4.184 4.247 4.035 4.074 14,534,162 +0.00(+0.12%)
Sep 26, 2011 4.006 4.074 3.785 4.069 13,725,382 +0.13(+3.17%)
Sep 23, 2011 3.867 3.987 3.833 3.944 9,702,522 +0.09(+2.24%)
Sep 22, 2011 3.963 4.079 3.819 3.857 16,754,289 -0.39(-9.17%)
Sep 21, 2011 4.396 4.449 4.237 4.247 11,895,875 -0.20(-4.54%)
Sep 20, 2011 4.564 4.579 4.420 4.449 9,602,996 -0.12(-2.53%)
Sep 19, 2011 4.449 4.608 4.382 4.564 10,604,478 -0.04(-0.94%)
Sep 16, 2011 4.593 4.613 4.504 4.608 15,037,001 +0.08(+1.70%)
Sep 15, 2011 4.564 4.608 4.447 4.531 9,165,568 +0.09(+1.95%)
Sep 14, 2011 4.425 4.502 4.228 4.444 12,332,517 +0.06(+1.32%)
Sep 13, 2011 4.435 4.502 4.353 4.386 10,087,232 +0.01(+0.22%)
Sep 12, 2011 4.324 4.425 4.223 4.377 16,842,224 -0.05(-1.09%)
Sep 09, 2011 4.545 4.564 4.406 4.425 13,010,979 -0.25(-5.45%)
Sep 08, 2011 4.675 4.776 4.617 4.680 10,685,273 -0.07(-1.52%)
Sep 07, 2011 4.593 4.757 4.574 4.752 7,397,104 +0.23(+4.99%)
Sep 06, 2011 4.348 4.545 4.305 4.526 15,728,713 -0.08(-1.77%)
Sep 02, 2011 4.665 4.721 4.569 4.608 10,230,345 -0.25(-5.24%)
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.