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

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 2.865 2.885 2.788 2.854 19,500,140 -0.04(-1.40%)
Sep 27, 2012 2.971 3.001 2.865 2.895 16,815,324 -0.04(-1.38%)
Sep 26, 2012 2.839 2.971 2.799 2.936 21,407,476 +0.07(+2.30%)
Sep 25, 2012 3.057 3.072 2.849 2.870 32,519,132 -0.28(-8.86%)
Sep 24, 2012 3.169 3.209 3.103 3.148 11,145,473 -0.06(-1.74%)
Sep 21, 2012 3.290 3.295 3.189 3.204 17,711,188 -0.04(-1.10%)
Sep 20, 2012 3.204 3.270 3.154 3.240 15,974,312 +0.01(+0.16%)
Sep 19, 2012 3.326 3.326 3.209 3.235 21,473,228 -0.01(-0.16%)
Sep 18, 2012 3.316 3.336 3.194 3.240 19,010,208 -0.05(-1.54%)
Sep 17, 2012 3.372 3.412 3.245 3.290 28,860,584 -0.15(-4.28%)
Sep 14, 2012 3.437 3.661 3.311 3.437 39,452,932 +0.18(+5.61%)
Sep 13, 2012 2.981 3.285 2.905 3.255 30,043,220 +0.32(+11.07%)
Sep 12, 2012 2.946 2.976 2.814 2.930 13,445,830 +0.01(+0.17%)
Sep 11, 2012 2.773 2.930 2.763 2.925 13,719,662 +0.12(+4.34%)
Sep 10, 2012 2.794 2.865 2.786 2.804 17,113,376 -0.03(-1.07%)
Sep 07, 2012 2.647 2.900 2.636 2.834 18,400,280 +0.21(+7.92%)
Sep 06, 2012 2.619 2.682 2.576 2.626 16,342,700 +0.07(+2.57%)
Sep 05, 2012 2.479 2.565 2.439 2.560 18,913,566 +0.18(+7.68%)
Sep 04, 2012 2.461 2.469 2.363 2.378 12,622,257 -0.07(-2.70%)
Aug 31, 2012 2.479 2.484 2.375 2.444 17,030,808 +0.06(+2.55%)
Aug 30, 2012 2.444 2.454 2.378 2.383 9,265,335 -0.07(-2.69%)
Aug 29, 2012 2.550 2.560 2.429 2.449 13,281,594 -0.20(-7.47%)
Aug 27, 2012 2.687 2.707 2.636 2.647 9,121,734 -0.09(-3.33%)
Aug 24, 2012 2.799 2.814 2.697 2.738 17,393,276 -0.15(-5.10%)
Aug 23, 2012 2.986 2.991 2.847 2.885 22,044,952 +0.05(+1.79%)
Aug 22, 2012 2.783 2.849 2.728 2.834 12,525,773 +0.08(+2.76%)
Aug 21, 2012 2.799 2.854 2.728 2.758 7,804,035 +0.01(+0.18%)
Aug 20, 2012 2.667 2.763 2.631 2.753 10,393,888 +0.07(+2.65%)
Aug 17, 2012 2.728 2.743 2.652 2.682 7,871,651 -0.03(-1.12%)
Aug 16, 2012 2.652 2.743 2.611 2.712 11,477,182 +0.13(+5.11%)
Aug 15, 2012 2.611 2.611 2.479 2.581 13,523,134 -0.06(-2.12%)
Aug 14, 2012 2.743 2.753 2.601 2.636 12,542,095 -0.07(-2.44%)
Aug 13, 2012 2.702 2.728 2.636 2.702 8,680,685 -0.03(-1.11%)
Aug 10, 2012 2.707 2.763 2.682 2.733 13,000,807 -0.09(-3.23%)
Aug 09, 2012 2.844 2.859 2.753 2.824 9,219,833 +0.02(+0.72%)
Aug 08, 2012 2.773 2.865 2.758 2.804 9,378,379 +0.02(+0.55%)
Aug 07, 2012 2.905 2.910 2.768 2.788 12,493,073 -0.02(-0.72%)
Aug 06, 2012 2.692 2.834 2.644 2.809 16,767,202 +0.22(+8.63%)
Aug 03, 2012 2.520 2.596 2.510 2.586 10,339,191 +0.17(+7.14%)
Aug 02, 2012 2.474 2.530 2.408 2.413 8,912,219 -0.10(-4.03%)
Aug 01, 2012 2.586 2.616 2.505 2.515 9,314,611 -0.11(-4.25%)
Jul 31, 2012 2.525 2.636 2.520 2.626 18,190,684 +0.11(+4.23%)
Jul 30, 2012 2.505 2.535 2.403 2.520 12,140,883 +0.05(+2.05%)
Jul 27, 2012 2.373 2.535 2.342 2.469 16,269,995 +0.16(+6.80%)
Jul 26, 2012 2.347 2.352 2.246 2.312 10,266,461 +0.01(+0.22%)
Jul 25, 2012 2.429 2.429 2.297 2.307 14,007,221 -0.10(-4.01%)
Jul 24, 2012 2.444 2.474 2.368 2.403 11,676,950 -0.02(-0.63%)
Jul 23, 2012 2.421 2.434 2.368 2.418 9,544,984 -0.10(-3.83%)
Jul 20, 2012 2.555 2.586 2.494 2.515 11,896,595 -0.11(-4.25%)
Jul 19, 2012 2.636 2.662 2.606 2.626 13,332,715 +0.02(+0.78%)
Jul 18, 2012 2.596 2.647 2.581 2.606 10,451,484 +0.01(+0.39%)
Jul 17, 2012 2.641 2.662 2.570 2.596 11,817,918 -0.02(-0.78%)
Jul 16, 2012 2.672 2.682 2.611 2.616 9,585,108 -0.08(-2.82%)
Jul 13, 2012 2.697 2.733 2.631 2.692 15,028,471 +0.05(+1.72%)
Jul 12, 2012 2.606 2.677 2.560 2.647 11,633,828 -0.03(-1.14%)
Jul 11, 2012 2.707 2.758 2.631 2.677 10,628,203 -0.05(-1.86%)
Jul 10, 2012 2.920 2.920 2.717 2.728 12,859,188 -0.10(-3.41%)
Jul 09, 2012 2.996 3.032 2.809 2.824 12,322,644 -0.13(-4.46%)
Jul 06, 2012 3.012 3.012 2.930 2.956 8,467,814 -0.13(-4.11%)
Jul 05, 2012 3.148 3.159 3.047 3.083 12,453,307 -0.01(-0.33%)
Jul 03, 2012 2.996 3.098 2.971 3.093 7,942,512 +0.14(+4.63%)
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.