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 UNCHANGED
Streaming Delayed 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, 2012 2.694 2.725 2.502 2.566 23,706,588 -0.16(-6.03%)
Nov 29, 2012 2.667 2.768 2.651 2.731 21,223,072 +0.18(+6.86%)
Nov 28, 2012 2.524 2.566 2.502 2.555 9,675,698 +0.02(+0.63%)
Nov 27, 2012 2.614 2.622 2.502 2.539 13,586,230 -0.07(-2.55%)
Nov 26, 2012 2.640 2.646 2.566 2.606 16,465,000 -0.08(-3.06%)
Nov 23, 2012 2.635 2.688 2.624 2.688 7,133,581 +0.10(+3.90%)
Nov 21, 2012 2.593 2.619 2.545 2.587 12,003,029 +0.05(+2.10%)
Nov 20, 2012 2.539 2.566 2.513 2.534 6,965,179 -0.05(-1.95%)
Nov 19, 2012 2.593 2.624 2.531 2.585 14,769,082 +0.08(+3.07%)
Nov 16, 2012 2.550 2.555 2.460 2.508 14,688,977 -0.06(-2.48%)
Nov 15, 2012 2.635 2.656 2.529 2.571 7,591,470 -0.04(-1.43%)
Nov 14, 2012 2.725 2.725 2.587 2.609 13,921,347 -0.10(-3.73%)
Nov 13, 2012 2.736 2.757 2.694 2.709 12,486,064 -0.10(-3.59%)
Nov 12, 2012 2.826 2.837 2.789 2.810 6,230,569 -0.02(-0.56%)
Nov 09, 2012 2.864 2.885 2.810 2.826 20,784,036 -0.02(-0.56%)
Nov 08, 2012 2.933 2.980 2.832 2.842 19,923,938 -0.07(-2.37%)
Nov 07, 2012 3.028 3.039 2.906 2.911 15,466,096 -0.14(-4.70%)
Nov 06, 2012 2.986 3.092 2.970 3.055 17,384,620 +0.13(+4.55%)
Nov 05, 2012 2.943 2.980 2.906 2.922 8,296,446 -0.07(-2.48%)
Nov 02, 2012 3.227 3.336 2.954 2.996 9,900,795 -0.01(-0.35%)
Nov 01, 2012 2.885 3.039 2.869 3.007 16,153,436 +0.12(+4.04%)
Oct 31, 2012 2.933 2.959 2.874 2.890 8,628,178 +0.02(+0.74%)
Oct 26, 2012 2.917 2.869 2.869 2.869 10,831,520 -0.07(-2.35%)
Oct 25, 2012 2.970 2.980 2.895 2.938 15,653,530 +0.04(+1.47%)
Oct 24, 2012 2.986 3.012 2.885 2.895 11,963,557 -0.06(-1.98%)
Oct 23, 2012 2.954 3.002 2.933 2.954 11,336,482 -0.01(-0.18%)
Oct 19, 2012 3.071 3.076 2.922 2.959 9,975,084 -0.11(-3.63%)
Oct 18, 2012 3.002 3.087 2.999 3.071 14,343,277 +0.04(+1.40%)
Oct 17, 2012 3.018 3.060 2.980 3.028 18,357,068 +0.04(+1.42%)
Oct 16, 2012 2.991 3.065 2.943 2.986 18,350,018 +0.02(+0.72%)
Oct 15, 2012 2.874 2.975 2.821 2.964 10,899,351 +0.09(+3.14%)
Oct 12, 2012 2.879 2.927 2.826 2.874 7,249,229 -0.02(-0.55%)
Oct 11, 2012 2.858 2.917 2.850 2.890 11,304,915 +0.07(+2.64%)
Oct 10, 2012 2.877 2.906 2.784 2.816 12,486,830 -0.06(-2.03%)
Oct 09, 2012 2.946 2.991 2.869 2.874 13,434,027 -0.05(-1.82%)
Oct 08, 2012 2.858 2.949 2.848 2.927 11,708,477 +0.05(+1.66%)
Oct 05, 2012 2.959 2.975 2.864 2.879 10,373,099 -0.04(-1.28%)
Oct 04, 2012 2.890 2.943 2.848 2.917 14,095,380 +0.05(+1.86%)
Oct 03, 2012 2.933 2.933 2.816 2.864 17,458,122 -0.05(-1.82%)
Oct 02, 2012 3.018 3.023 2.885 2.917 21,458,366 -0.07(-2.31%)
Oct 01, 2012 3.018 3.092 2.980 2.986 11,541,357 -0.01(-0.18%)
Sep 28, 2012 3.002 3.023 2.922 2.991 18,609,374 -0.04(-1.40%)
Sep 27, 2012 3.113 3.145 3.002 3.034 16,047,201 -0.04(-1.38%)
Sep 26, 2012 2.975 3.113 2.933 3.076 20,429,582 +0.07(+2.30%)
Sep 25, 2012 3.204 3.219 2.986 3.007 31,033,658 -0.29(-8.86%)
Sep 24, 2012 3.320 3.363 3.251 3.299 10,636,348 -0.06(-1.74%)
Sep 21, 2012 3.448 3.453 3.342 3.358 16,902,140 -0.04(-1.10%)
Sep 20, 2012 3.358 3.427 3.304 3.395 15,244,606 +0.01(+0.16%)
Sep 19, 2012 3.485 3.485 3.363 3.389 20,492,332 -0.01(-0.16%)
Sep 18, 2012 3.474 3.496 3.347 3.395 18,141,822 -0.05(-1.54%)
Sep 17, 2012 3.533 3.575 3.400 3.448 27,542,232 -0.15(-4.28%)
Sep 14, 2012 3.602 3.836 3.469 3.602 37,650,720 +0.19(+5.61%)
Sep 13, 2012 3.124 3.443 3.044 3.411 28,670,846 +0.34(+11.07%)
Sep 12, 2012 3.087 3.119 2.949 3.071 12,831,624 +0.01(+0.17%)
Sep 11, 2012 2.906 3.071 2.895 3.065 13,092,948 +0.13(+4.34%)
Sep 10, 2012 2.927 3.002 2.920 2.938 16,331,637 -0.03(-1.07%)
Sep 07, 2012 2.773 3.039 2.763 2.970 17,559,754 +0.22(+7.92%)
Sep 06, 2012 2.744 2.810 2.699 2.752 15,596,165 +0.07(+2.57%)
Sep 05, 2012 2.598 2.688 2.555 2.683 18,049,594 +0.19(+7.68%)
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.