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 (%)
Nov 30, 2009	7.942	7.982	7.792	7.929	13,698,269	+0.01(+0.12%)
Nov 27, 2009	7.824	8.023	7.734	7.919	8,104,304	-0.24(-2.97%)
Nov 25, 2009	8.111	8.206	8.019	8.162	14,481,539	+0.09(+1.12%)
Nov 24, 2009	8.037	8.076	7.919	8.072	10,662,574	-0.07(-0.85%)
Nov 23, 2009	8.319	8.319	8.065	8.141	10,140,091	-0.02(-0.25%)
Nov 20, 2009	8.197	8.199	7.961	8.162	8,057,518	-0.03(-0.42%)
Nov 19, 2009	8.199	8.199	7.947	8.197	16,815,924	-0.03(-0.34%)
Nov 18, 2009	8.335	8.430	8.118	8.224	13,064,109	-0.15(-1.82%)
Nov 17, 2009	8.257	8.393	8.097	8.377	16,457,010	+0.11(+1.37%)
Nov 16, 2009	8.134	8.324	8.130	8.264	12,715,098	+0.23(+2.91%)
Nov 13, 2009	7.813	8.116	7.753	8.030	14,593,484	+0.12(+1.49%)
Nov 12, 2009	8.056	8.174	7.850	7.912	14,812,666	-0.16(-2.00%)
Nov 11, 2009	8.287	8.359	7.998	8.074	11,423,877	-0.07(-0.85%)
Nov 10, 2009	8.162	8.310	7.986	8.144	19,665,446	-0.17(-2.00%)
Nov 09, 2009	8.278	8.379	8.250	8.310	18,987,172	+0.16(+1.96%)
Nov 06, 2009	8.065	8.248	8.033	8.150	14,571,380	-0.04(-0.52%)
Nov 05, 2009	8.065	8.259	8.063	8.193	17,356,018	+0.18(+2.30%)
Nov 04, 2009	8.076	8.199	7.970	8.009	15,814,265	+0.18(+2.30%)
Nov 03, 2009	7.503	7.975	7.438	7.829	18,484,956	+0.13(+1.68%)

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.