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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 2.646 2.763 2.640 2.752 17,359,734 +0.11(+4.23%)
Jul 30, 2012 2.624 2.656 2.518 2.640 11,586,288 +0.05(+2.05%)
Jul 27, 2012 2.486 2.656 2.454 2.587 15,526,782 +0.16(+6.80%)
Jul 26, 2012 2.460 2.465 2.353 2.423 9,797,489 +0.01(+0.22%)
Jul 25, 2012 2.545 2.545 2.407 2.417 13,367,371 -0.10(-4.01%)
Jul 24, 2012 2.561 2.593 2.481 2.518 11,143,547 -0.02(-0.63%)
Jul 23, 2012 2.537 2.550 2.481 2.534 9,108,969 -0.10(-3.83%)
Jul 20, 2012 2.678 2.709 2.614 2.635 11,353,159 -0.12(-4.25%)
Jul 19, 2012 2.763 2.789 2.731 2.752 12,723,676 +0.02(+0.78%)
Jul 18, 2012 2.720 2.773 2.704 2.731 9,974,060 +0.01(+0.39%)
Jul 17, 2012 2.768 2.789 2.694 2.720 11,278,076 -0.02(-0.78%)
Jul 16, 2012 2.800 2.810 2.736 2.741 9,147,261 -0.08(-2.82%)
Jul 13, 2012 2.826 2.864 2.757 2.821 14,341,971 +0.05(+1.72%)
Jul 12, 2012 2.731 2.805 2.683 2.773 11,102,395 -0.03(-1.14%)
Jul 11, 2012 2.837 2.890 2.757 2.805 10,142,707 -0.05(-1.86%)
Jul 10, 2012 3.060 3.060 2.848 2.858 12,271,781 -0.10(-3.41%)
Jul 09, 2012 3.140 3.177 2.943 2.959 11,759,745 -0.14(-4.46%)
Jul 06, 2012 3.156 3.156 3.071 3.097 8,081,004 -0.13(-4.11%)
Jul 05, 2012 3.299 3.310 3.193 3.230 11,884,440 -0.01(-0.33%)
Jul 03, 2012 3.140 3.246 3.113 3.241 7,579,698 +0.14(+4.63%)
Jul 02, 2012 3.028 3.103 3.018 3.097 8,987,178 +0.08(+2.82%)
Jun 29, 2012 2.927 3.023 2.879 3.012 14,509,806 +0.23(+8.21%)
Jun 28, 2012 2.784 2.821 2.736 2.784 8,391,326 -0.06(-2.06%)
Jun 27, 2012 2.874 2.898 2.802 2.842 8,845,934 -0.04(-1.29%)
Jun 26, 2012 2.848 2.922 2.800 2.879 7,245,711 +0.01(+0.37%)
Jun 25, 2012 2.933 2.949 2.837 2.869 8,715,782 -0.13(-4.26%)
Jun 22, 2012 3.092 3.097 2.991 2.996 11,967,330 -0.08(-2.59%)
Jun 21, 2012 3.214 3.219 3.076 3.076 9,944,764 -0.16(-4.93%)
Jun 20, 2012 3.198 3.267 3.177 3.235 10,300,073 +0.03(+1.00%)
Jun 19, 2012 3.071 3.225 3.060 3.204 14,159,694 +0.04(+1.17%)
Jun 18, 2012 3.198 3.214 3.124 3.166 13,717,615 -0.11(-3.25%)
Jun 15, 2012 3.262 3.294 3.225 3.273 7,545,858 +0.02(+0.49%)
Jun 14, 2012 3.219 3.278 3.188 3.257 5,399,879 +0.04(+1.32%)
Jun 13, 2012 3.188 3.257 3.182 3.214 9,303,989 -0.01(-0.33%)
Jun 12, 2012 3.230 3.251 3.188 3.225 7,551,301 +0.03(+0.83%)
Jun 11, 2012 3.379 3.379 3.193 3.198 7,505,755 -0.07(-2.27%)
Jun 08, 2012 3.304 3.315 3.241 3.273 10,735,142 -0.12(-3.45%)
Jun 07, 2012 3.421 3.490 3.379 3.389 10,759,727 +0.05(+1.59%)
Jun 06, 2012 3.331 3.363 3.249 3.336 15,659,253 +0.01(+0.32%)
Jun 05, 2012 3.347 3.400 3.294 3.326 8,484,385 +0.00(+0.00%)
Jun 04, 2012 3.331 3.368 3.289 3.326 10,434,575 +0.02(+0.64%)
Jun 01, 2012 3.347 3.405 3.299 3.304 10,785,315 -0.14(-4.01%)
May 31, 2012 3.432 3.453 3.358 3.443 13,346,891 -0.02(-0.46%)
May 30, 2012 3.427 3.474 3.411 3.459 9,995,712 -0.06(-1.66%)
May 29, 2012 3.554 3.562 3.464 3.517 11,121,069 +0.02(+0.61%)
May 25, 2012 3.453 3.538 3.443 3.496 8,366,679 +0.04(+1.23%)
May 24, 2012 3.496 3.504 3.379 3.453 9,225,777 -0.07(-1.96%)
May 23, 2012 3.544 3.549 3.379 3.522 11,377,968 -0.03(-0.75%)
May 22, 2012 3.591 3.676 3.512 3.549 14,126,959 -0.08(-2.20%)
May 21, 2012 3.459 3.634 3.459 3.629 15,065,464 +0.20(+5.73%)
May 18, 2012 3.533 3.559 3.395 3.432 14,995,658 -0.08(-2.27%)
May 17, 2012 3.618 3.639 3.453 3.512 10,681,489 -0.07(-1.93%)
May 16, 2012 3.745 3.767 3.575 3.581 15,700,005 -0.08(-2.18%)
May 15, 2012 3.777 3.820 3.655 3.660 9,777,529 -0.14(-3.77%)
May 14, 2012 3.814 3.878 3.756 3.804 11,013,718 -0.16(-4.02%)
May 11, 2012 3.969 4.112 3.958 3.963 9,692,392 -0.16(-3.99%)
May 10, 2012 4.133 4.224 4.117 4.128 8,110,121 +0.04(+1.04%)
May 09, 2012 4.027 4.128 3.995 4.085 14,051,236 -0.05(-1.10%)
May 08, 2012 4.171 4.181 4.060 4.131 13,649,220 -0.12(-2.74%)
May 07, 2012 4.267 4.303 4.222 4.247 11,520,086 -0.06(-1.29%)
May 04, 2012 4.419 4.439 4.282 4.303 11,277,741 -0.14(-3.19%)
May 03, 2012 4.515 4.525 4.409 4.444 6,568,065 -0.05(-1.01%)
May 02, 2012 4.495 4.510 4.434 4.490 7,083,854 -0.04(-0.89%)
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.