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 (%)
May 31, 2012 3.437 3.458 3.362 3.447 13,328,961 -0.02(-0.46%)
May 30, 2012 3.431 3.479 3.415 3.463 9,982,284 -0.06(-1.66%)
May 29, 2012 3.559 3.567 3.469 3.522 11,106,129 +0.02(+0.61%)
May 25, 2012 3.458 3.543 3.447 3.500 8,355,439 +0.04(+1.23%)
May 24, 2012 3.500 3.508 3.383 3.458 9,213,383 -0.07(-1.96%)
May 23, 2012 3.548 3.554 3.383 3.527 11,362,682 -0.03(-0.75%)
May 22, 2012 3.596 3.681 3.516 3.554 14,107,981 -0.08(-2.20%)
May 21, 2012 3.463 3.639 3.463 3.633 15,045,225 +0.20(+5.73%)
May 18, 2012 3.538 3.564 3.399 3.437 14,975,513 -0.08(-2.27%)
May 17, 2012 3.623 3.644 3.458 3.516 10,667,140 -0.07(-1.93%)
May 16, 2012 3.750 3.772 3.580 3.586 15,678,913 -0.08(-2.18%)
May 15, 2012 3.782 3.825 3.660 3.665 9,764,394 -0.14(-3.77%)
May 14, 2012 3.820 3.883 3.761 3.809 10,998,922 -0.16(-4.02%)
May 11, 2012 3.974 4.118 3.963 3.969 9,679,371 -0.16(-3.99%)
May 10, 2012 4.139 4.229 4.123 4.133 8,099,226 +0.04(+1.04%)
May 09, 2012 4.032 4.133 4.000 4.091 14,032,359 -0.05(-1.10%)
May 08, 2012 4.177 4.187 4.065 4.136 13,630,883 -0.12(-2.74%)
May 07, 2012 4.273 4.309 4.227 4.253 11,504,610 -0.06(-1.29%)
May 04, 2012 4.425 4.445 4.288 4.309 11,262,591 -0.14(-3.19%)
May 03, 2012 4.521 4.531 4.415 4.450 6,559,242 -0.05(-1.01%)
May 02, 2012 4.501 4.516 4.440 4.496 7,074,337 -0.04(-0.89%)
May 01, 2012 4.516 4.592 4.491 4.536 3,393,402 +0.02(+0.45%)
Apr 30, 2012 4.592 4.597 4.486 4.516 5,399,332 -0.04(-0.89%)
Apr 27, 2012 4.546 4.572 4.491 4.557 6,329,040 +0.03(+0.67%)
Apr 26, 2012 4.506 4.562 4.458 4.526 5,687,750 -0.02(-0.45%)
Apr 25, 2012 4.587 4.627 4.486 4.546 8,490,155 +0.07(+1.58%)
Apr 24, 2012 4.440 4.506 4.435 4.476 5,904,399 +0.01(+0.11%)
Apr 23, 2012 4.471 4.491 4.384 4.471 11,006,022 -0.12(-2.54%)
Apr 20, 2012 4.592 4.653 4.552 4.587 5,790,570 +0.02(+0.44%)
Apr 19, 2012 4.633 4.658 4.511 4.567 5,686,998 -0.10(-2.17%)
Apr 18, 2012 4.577 4.678 4.577 4.668 7,949,824 +0.03(+0.66%)
Apr 17, 2012 4.592 4.688 4.557 4.638 7,567,472 +0.09(+1.89%)
Apr 16, 2012 4.643 4.673 4.496 4.552 10,789,507 -0.06(-1.32%)
Apr 13, 2012 4.673 4.683 4.539 4.612 7,439,601 -0.12(-2.46%)
Apr 12, 2012 4.557 4.744 4.549 4.729 10,620,677 +0.14(+2.98%)
Apr 11, 2012 4.658 4.668 4.572 4.592 7,024,622 +0.01(+0.11%)
Apr 10, 2012 4.607 4.653 4.516 4.587 10,936,599 -0.08(-1.63%)
Apr 09, 2012 4.607 4.693 4.592 4.663 7,605,312 -0.02(-0.43%)
Apr 05, 2012 4.663 4.784 4.622 4.683 7,637,969 +0.03(+0.54%)
Apr 04, 2012 4.673 4.705 4.643 4.658 12,436,988 -0.13(-2.75%)
Apr 03, 2012 4.906 4.926 4.734 4.789 8,520,239 -0.09(-1.77%)
Apr 02, 2012 4.749 4.906 4.739 4.876 7,337,151 +0.09(+1.80%)
Mar 30, 2012 4.901 4.911 4.739 4.789 9,543,860 -0.05(-1.05%)
Mar 29, 2012 4.724 4.845 4.693 4.840 10,243,991 +0.02(+0.42%)
Mar 28, 2012 4.946 4.951 4.784 4.820 12,924,417 -0.17(-3.35%)
Mar 27, 2012 5.078 5.113 4.977 4.987 8,203,329 -0.13(-2.48%)
Mar 26, 2012 5.154 5.159 5.068 5.113 5,757,667 +0.06(+1.10%)
Mar 23, 2012 4.997 5.093 4.962 5.058 8,671,090 +0.04(+0.71%)
Mar 22, 2012 5.063 5.093 4.967 5.022 11,381,751 -0.15(-2.84%)
Mar 21, 2012 5.296 5.311 5.139 5.169 18,257,592 -0.19(-3.50%)
Mar 20, 2012 5.301 5.357 5.220 5.357 7,821,018 -0.06(-1.03%)
Mar 19, 2012 5.407 5.503 5.387 5.412 9,231,767 -0.02(-0.37%)
Mar 16, 2012 5.432 5.468 5.407 5.432 8,494,127 +0.02(+0.37%)
Mar 15, 2012 5.397 5.475 5.357 5.412 10,493,289 +0.08(+1.42%)
Mar 14, 2012 5.235 5.392 5.225 5.336 13,451,750 +0.08(+1.44%)
Mar 13, 2012 5.022 5.260 5.002 5.260 11,433,694 +0.25(+4.95%)
Mar 12, 2012 4.987 5.078 4.977 5.012 7,631,793 -0.07(-1.30%)
Mar 09, 2012 5.048 5.139 5.032 5.078 10,462,668 -0.02(-0.40%)
Mar 08, 2012 5.068 5.124 5.002 5.098 8,768,460 +0.13(+2.65%)
Mar 07, 2012 5.002 5.007 4.891 4.967 13,423,651 -0.06(-1.11%)
Mar 06, 2012 5.098 5.108 4.967 5.022 15,397,013 -0.21(-4.06%)
Mar 05, 2012 5.387 5.397 5.225 5.235 14,314,305 -0.11(-1.99%)
Mar 02, 2012 5.301 5.362 5.265 5.341 9,878,789 +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.