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

Companhia Siderurgica Nacional ADR (NY: SID )

2.780 +0.090 (+3.35%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 2, 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 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%)
Sep 04, 2012 2.579 2.587 2.476 2.492 12,045,673 -0.07(-2.70%)
Aug 31, 2012 2.598 2.603 2.489 2.561 16,252,840 +0.06(+2.55%)
Aug 30, 2012 2.561 2.571 2.492 2.497 8,842,094 -0.07(-2.69%)
Aug 29, 2012 2.672 2.683 2.545 2.566 12,674,891 -0.21(-7.47%)
Aug 27, 2012 2.816 2.837 2.763 2.773 8,705,053 -0.10(-3.33%)
Aug 24, 2012 2.933 2.949 2.826 2.869 16,598,751 -0.15(-5.10%)
Aug 23, 2012 3.129 3.134 2.983 3.023 21,037,938 +0.05(+1.79%)
Aug 22, 2012 2.917 2.986 2.858 2.970 11,953,596 +0.08(+2.76%)
Aug 21, 2012 2.933 2.991 2.858 2.890 7,447,547 +0.01(+0.18%)
Aug 20, 2012 2.794 2.895 2.757 2.885 9,919,095 +0.07(+2.65%)
Aug 17, 2012 2.858 2.874 2.779 2.810 7,512,074 -0.03(-1.12%)
Aug 16, 2012 2.779 2.874 2.736 2.842 10,952,904 +0.14(+5.11%)
Aug 15, 2012 2.736 2.736 2.598 2.704 12,905,397 -0.06(-2.12%)
Aug 14, 2012 2.874 2.885 2.725 2.763 11,969,172 -0.07(-2.44%)
Aug 13, 2012 2.832 2.858 2.763 2.832 8,284,151 -0.03(-1.11%)
Aug 10, 2012 2.837 2.895 2.810 2.864 12,406,930 -0.10(-3.23%)
Aug 09, 2012 2.980 2.996 2.885 2.959 8,798,671 +0.02(+0.72%)
Aug 08, 2012 2.906 3.002 2.890 2.938 8,949,975 +0.02(+0.55%)
Aug 07, 2012 3.044 3.049 2.901 2.922 11,922,390 -0.02(-0.72%)
Aug 06, 2012 2.821 2.970 2.771 2.943 16,001,276 +0.23(+8.63%)
Aug 03, 2012 2.640 2.720 2.630 2.709 9,866,897 +0.18(+7.14%)
Aug 02, 2012 2.593 2.651 2.524 2.529 8,505,109 -0.11(-4.03%)
Aug 01, 2012 2.709 2.741 2.624 2.635 8,889,120 -0.12(-4.25%)
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%)
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.