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

Companhia Siderurgica Nacional ADR (NY: SID )

2.760 +0.080 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2006 2.274 2.322 2.256 2.295 10,566,518 +0.02(+0.81%)
Nov 29, 2006 2.254 2.288 2.242 2.277 13,218,217 +0.05(+2.04%)
Nov 28, 2006 2.204 2.245 2.194 2.231 12,028,136 +0.00(+0.07%)
Nov 27, 2006 2.271 2.274 2.194 2.230 11,190,142 -0.05(-2.29%)
Nov 24, 2006 2.234 2.290 2.225 2.282 5,869,855 +0.02(+0.85%)
Nov 22, 2006 2.267 2.287 2.232 2.263 13,037,626 +0.00(+0.00%)
Nov 21, 2006 2.285 2.288 2.234 2.263 29,134,904 -0.07(-3.16%)
Nov 20, 2006 2.325 2.368 2.318 2.337 9,749,312 +0.04(+1.54%)
Nov 17, 2006 2.393 2.428 2.289 2.301 28,595,730 -0.11(-4.47%)
Nov 16, 2006 2.492 2.492 2.401 2.409 7,382,141 -0.06(-2.46%)
Nov 15, 2006 2.455 2.511 2.428 2.470 7,306,787 +0.01(+0.25%)
Nov 14, 2006 2.470 2.509 2.433 2.464 7,799,189 +0.04(+1.85%)
Nov 13, 2006 2.355 2.425 2.351 2.419 8,433,207 -0.00(-0.10%)
Nov 10, 2006 2.432 2.445 2.386 2.421 8,724,231 -0.04(-1.56%)
Nov 09, 2006 2.508 2.560 2.430 2.460 18,663,228 -0.05(-1.90%)
Nov 08, 2006 2.477 2.528 2.463 2.508 8,608,601 -0.03(-1.33%)
Nov 07, 2006 2.573 2.585 2.512 2.542 6,059,540 -0.03(-0.99%)
Nov 06, 2006 2.555 2.598 2.540 2.567 12,968,768 +0.06(+2.21%)
Nov 03, 2006 2.498 2.530 2.492 2.512 8,799,586 +0.05(+2.10%)
Nov 02, 2006 2.473 2.486 2.424 2.460 4,823,986 -0.01(-0.37%)
Nov 01, 2006 2.482 2.529 2.447 2.469 20,426,264 +0.07(+2.92%)
Oct 31, 2006 2.378 2.401 2.371 2.399 6,723,439 +0.02(+0.84%)
Oct 30, 2006 2.383 2.385 2.353 2.379 10,715,928 -0.04(-1.75%)
Oct 27, 2006 2.436 2.458 2.413 2.421 5,878,949 -0.03(-1.22%)
Oct 26, 2006 2.425 2.460 2.425 2.451 6,918,321 +0.02(+0.98%)
Oct 25, 2006 2.402 2.435 2.400 2.428 8,405,923 -0.01(-0.41%)
Oct 24, 2006 2.418 2.452 2.398 2.438 10,311,872 +0.02(+0.83%)
Oct 23, 2006 2.366 2.423 2.354 2.418 7,823,875 +0.04(+1.62%)
Oct 20, 2006 2.378 2.398 2.338 2.379 8,585,215 -0.00(-0.16%)
Oct 19, 2006 2.402 2.418 2.356 2.383 17,874,604 -0.03(-1.34%)
Oct 18, 2006 2.509 2.517 2.407 2.415 13,992,549 -0.06(-2.55%)
Oct 17, 2006 2.439 2.490 2.415 2.478 9,492,067 +0.01(+0.50%)
Oct 16, 2006 2.428 2.478 2.405 2.466 6,097,217 +0.03(+1.20%)
Oct 13, 2006 2.413 2.450 2.405 2.437 6,858,558 +0.03(+1.28%)
Oct 12, 2006 2.347 2.415 2.346 2.406 6,733,833 +0.06(+2.66%)
Oct 11, 2006 2.344 2.348 2.309 2.344 9,987,068 -0.02(-0.88%)
Oct 10, 2006 2.378 2.386 2.347 2.365 9,751,910 +0.02(+1.05%)
Oct 09, 2006 2.262 2.354 2.261 2.340 15,749,088 +0.08(+3.44%)
Oct 06, 2006 2.251 2.273 2.226 2.262 8,743,719 -0.01(-0.37%)
Oct 05, 2006 2.234 2.295 2.221 2.271 16,884,602 +0.07(+3.22%)
Oct 04, 2006 2.193 2.213 2.135 2.200 18,704,804 +0.06(+2.66%)
Oct 03, 2006 2.210 2.216 2.142 2.143 10,243,014 -0.07(-3.03%)
Oct 02, 2006 2.232 2.232 2.197 2.210 8,765,806 +0.02(+0.99%)
Sep 29, 2006 2.183 2.221 2.174 2.188 8,396,829 -0.01(-0.35%)
Sep 28, 2006 2.201 2.214 2.168 2.196 5,542,452 +0.00(+0.04%)
Sep 27, 2006 2.155 2.195 2.131 2.195 21,664,416 +0.07(+3.30%)
Sep 26, 2006 2.040 2.129 2.040 2.125 15,303,458 +0.07(+3.52%)
Sep 25, 2006 2.056 2.056 1.990 2.053 19,410,278 -0.03(-1.37%)
Sep 22, 2006 2.073 2.117 2.035 2.081 12,090,498 +0.01(+0.48%)
Sep 21, 2006 2.106 2.124 2.047 2.071 23,482,018 -0.05(-2.25%)
Sep 20, 2006 2.156 2.184 2.095 2.119 12,579,003 -0.07(-3.10%)
Sep 19, 2006 2.244 2.246 2.163 2.187 15,002,040 -0.09(-4.15%)
Sep 18, 2006 2.238 2.286 2.211 2.281 14,765,582 +0.07(+3.38%)
Sep 15, 2006 2.208 2.221 2.174 2.207 6,110,210 +0.01(+0.24%)
Sep 14, 2006 2.240 2.261 2.187 2.201 5,893,241 -0.04(-1.89%)
Sep 13, 2006 2.212 2.261 2.189 2.244 13,280,579 +0.05(+2.14%)
Sep 12, 2006 2.187 2.207 2.164 2.197 9,484,272 +0.03(+1.49%)
Sep 11, 2006 2.243 2.244 2.151 2.164 16,736,492 -0.12(-5.45%)
Sep 08, 2006 2.309 2.320 2.279 2.289 4,914,931 -0.02(-1.03%)
Sep 07, 2006 2.344 2.354 2.298 2.313 5,438,515 -0.03(-1.31%)
Sep 06, 2006 2.409 2.411 2.341 2.344 6,423,320 -0.08(-3.43%)
Sep 05, 2006 2.438 2.457 2.416 2.427 9,546,634 +0.05(+2.30%)
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.