Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.586	5.678	5.498	5.662	20,057,728	+0.31(+5.87%)
May 28, 2009	5.260	5.392	5.159	5.348	16,718,792	+0.23(+4.56%)
May 27, 2009	5.184	5.339	5.089	5.115	17,216,790	+0.01(+0.23%)
May 26, 2009	4.833	5.140	4.808	5.103	14,486,390	+0.24(+4.84%)
May 22, 2009	4.935	4.976	4.854	4.868	16,256,380	+0.03(+0.72%)
May 21, 2009	4.895	4.932	4.752	4.833	14,610,101	-0.18(-3.64%)
May 20, 2009	5.050	5.221	4.988	5.015	18,814,782	+0.03(+0.56%)
May 19, 2009	4.773	5.078	4.741	4.988	14,915,681	+0.23(+4.85%)
May 18, 2009	4.505	4.773	4.505	4.757	11,663,598	+0.33(+7.52%)
May 15, 2009	4.524	4.570	4.369	4.424	11,999,661	-0.09(-1.94%)
May 14, 2009	4.424	4.547	4.343	4.512	13,066,547	+0.02(+0.36%)
May 13, 2009	4.664	4.669	4.429	4.496	16,015,280	-0.34(-7.02%)
May 12, 2009	4.976	5.001	4.715	4.835	12,616,247	-0.12(-2.38%)
May 11, 2009	4.881	5.011	4.789	4.953	10,945,474	-0.04(-0.83%)
May 08, 2009	4.884	5.001	4.835	4.995	14,591,016	+0.27(+5.77%)
May 07, 2009	4.902	4.935	4.681	4.722	17,748,082	-0.13(-2.71%)
May 06, 2009	4.687	4.909	4.678	4.854	13,896,368	+0.25(+5.36%)
May 05, 2009	4.741	4.764	4.565	4.607	12,933,022	-0.06(-1.19%)
May 04, 2009	4.447	4.662	4.422	4.662	14,158,693	+0.27(+6.10%)

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.