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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2010 7.126 7.232 7.089 7.144 15,101,262 -0.13(-1.81%)
Nov 29, 2010 7.226 7.299 7.148 7.276 10,050,564 -0.06(-0.81%)
Nov 26, 2010 7.308 7.404 7.290 7.335 5,087,850 -0.14(-1.89%)
Nov 24, 2010 7.404 7.477 7.477 7.477 10,062,918 +0.11(+1.49%)
Nov 23, 2010 7.427 7.454 7.285 7.367 10,367,826 -0.24(-3.18%)
Nov 22, 2010 7.595 7.659 7.486 7.609 9,175,046 -0.11(-1.48%)
Nov 19, 2010 7.687 7.764 7.611 7.723 6,967,402 -0.01(-0.12%)
Nov 18, 2010 7.710 7.782 7.678 7.732 7,589,879 +0.15(+1.99%)
Nov 17, 2010 7.554 7.650 7.518 7.582 13,349,152 +0.03(+0.36%)
Nov 16, 2010 7.600 7.650 7.454 7.554 12,645,628 -0.28(-3.61%)
Nov 15, 2010 7.796 7.910 7.719 7.837 5,423,622 +0.02(+0.23%)
Nov 12, 2010 7.801 7.901 7.710 7.819 9,569,332 -0.09(-1.15%)
Nov 11, 2010 7.933 7.979 7.842 7.910 7,578,121 -0.12(-1.53%)
Nov 10, 2010 7.988 8.070 7.828 8.033 10,556,645 +0.05(+0.57%)
Nov 09, 2010 8.170 8.179 7.933 7.988 10,366,482 -0.13(-1.63%)
Nov 08, 2010 8.129 8.225 8.061 8.120 12,232,143 -0.08(-1.00%)
Nov 05, 2010 8.275 8.314 8.129 8.202 9,761,274 -0.10(-1.26%)
Nov 04, 2010 8.143 8.321 8.129 8.307 11,940,763 +0.32(+4.06%)
Nov 03, 2010 7.865 7.988 7.787 7.983 14,168,655 +0.07(+0.86%)
Nov 02, 2010 7.828 7.963 7.787 7.915 10,674,365 +0.20(+2.54%)
Nov 01, 2010 7.691 7.792 7.668 7.719 10,263,971 +0.02(+0.24%)
Oct 29, 2010 7.741 7.741 7.582 7.700 8,565,432 -0.00(-0.06%)
Oct 28, 2010 7.659 7.741 7.568 7.705 12,069,606 +0.22(+2.99%)
Oct 27, 2010 7.659 7.659 7.427 7.481 15,113,011 -0.29(-3.70%)
Oct 25, 2010 7.782 7.851 7.710 7.769 8,785,472 +0.06(+0.77%)
Oct 22, 2010 7.796 7.901 7.650 7.710 11,817,613 +0.09(+1.20%)
Oct 21, 2010 7.723 7.764 7.449 7.618 11,235,065 -0.05(-0.65%)
Oct 20, 2010 7.659 7.764 7.600 7.668 12,237,106 -0.10(-1.29%)
Oct 19, 2010 7.805 7.892 7.710 7.769 8,865,335 -0.29(-3.62%)
Oct 18, 2010 7.979 8.097 7.942 8.061 5,472,969 +0.04(+0.45%)
Oct 15, 2010 8.061 8.061 7.901 8.024 7,506,531 -0.00(-0.06%)
Oct 14, 2010 8.038 8.070 7.938 8.029 6,941,826 -0.05(-0.68%)
Oct 13, 2010 8.033 8.202 8.033 8.084 8,163,779 +0.11(+1.43%)
Oct 12, 2010 7.970 7.997 7.828 7.970 6,617,880 -0.07(-0.91%)
Oct 11, 2010 8.084 8.152 8.011 8.043 5,481,987 +0.05(+0.57%)
Oct 08, 2010 7.997 8.038 7.833 7.997 8,842,401 +0.20(+2.57%)
Oct 07, 2010 7.956 7.965 7.719 7.796 7,962,433 -0.12(-1.56%)
Oct 06, 2010 7.919 8.045 7.846 7.919 9,478,754 -0.07(-0.86%)
Oct 05, 2010 7.970 8.079 7.951 7.988 11,326 -0.05(-0.62%)
Oct 04, 2010 8.084 8.138 7.956 8.038 8,489,168 -0.06(-0.79%)
Oct 01, 2010 8.102 8.138 7.951 8.102 9,623,117 +0.04(+0.51%)
Sep 30, 2010 8.065 8.084 7.878 8.061 10,768,055 +0.14(+1.73%)
Sep 29, 2010 8.033 8.084 7.915 7.924 6,010 -0.11(-1.36%)
Sep 28, 2010 7.846 8.062 7.741 8.033 25,557 +0.25(+3.16%)
Sep 27, 2010 7.582 7.842 7.554 7.787 12,602,523 +0.21(+2.71%)
Sep 24, 2010 7.641 7.764 7.550 7.582 7,414,165 -0.02(-0.24%)
Sep 23, 2010 7.527 7.691 7.472 7.600 7,475,480 -0.00(-0.06%)
Sep 22, 2010 7.609 7.696 7.536 7.605 5,988,557 +0.05(+0.60%)
Sep 21, 2010 7.477 7.627 7.427 7.559 8,787,327 +0.02(+0.30%)
Sep 20, 2010 7.541 7.586 7.477 7.536 6,174,320 +0.05(+0.73%)
Sep 17, 2010 7.481 7.650 7.454 7.481 9,021,873 -0.08(-1.09%)
Sep 15, 2010 7.627 7.687 7.495 7.564 9,351,729 -0.12(-1.60%)
Sep 14, 2010 7.632 7.764 7.573 7.687 9,853,632 +0.04(+0.48%)
Sep 13, 2010 7.627 7.700 7.605 7.650 7,616,697 +0.20(+2.69%)
Sep 10, 2010 7.545 7.582 7.399 7.449 5,928,287 -0.09(-1.15%)
Sep 09, 2010 7.641 7.650 7.486 7.536 5,083,005 +0.04(+0.49%)
Sep 08, 2010 7.422 7.595 7.399 7.500 22,214 +0.10(+1.29%)
Sep 07, 2010 7.267 7.500 7.267 7.404 9,430 -0.05(-0.67%)
Sep 03, 2010 7.623 7.650 7.399 7.454 8,962,265 -0.04(-0.49%)
Sep 02, 2010 7.413 7.495 7.344 7.491 23,523 +0.11(+1.48%)
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.