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

Companhia Siderurgica Nacional ADR (NY: SID )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 1, 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 (%)
May 31, 2013 1.778 1.783 1.696 1.718 17,316,658 -0.08(-4.55%)
May 30, 2013 1.805 1.827 1.772 1.799 5,148,940 +0.01(+0.30%)
May 29, 2013 1.832 1.843 1.772 1.794 14,739,907 -0.07(-3.80%)
May 28, 2013 1.892 1.903 1.854 1.865 12,040,793 -0.03(-1.44%)
May 24, 2013 1.865 1.911 1.848 1.892 12,263,366 +0.01(+0.29%)
May 23, 2013 1.843 1.897 1.832 1.887 8,361,516 +0.00(+0.00%)
May 22, 2013 1.914 1.996 1.865 1.887 13,670,624 -0.01(-0.29%)
May 21, 2013 1.854 1.925 1.843 1.892 10,172,816 +0.05(+2.66%)
May 20, 2013 1.810 1.870 1.791 1.843 12,647,491 +0.04(+2.11%)
May 17, 2013 1.821 1.854 1.799 1.805 6,834,363 -0.02(-0.90%)
May 16, 2013 1.810 1.865 1.772 1.821 10,849,159 -0.03(-1.76%)
May 15, 2013 1.870 1.914 1.821 1.854 10,502,120 -0.09(-4.76%)
May 13, 2013 1.977 1.985 1.938 1.947 9,853,211 -0.04(-2.19%)
May 10, 2013 2.045 2.056 1.979 1.990 11,218,876 -0.08(-3.95%)
May 09, 2013 2.099 2.126 2.039 2.072 11,560,118 -0.03(-1.30%)
May 08, 2013 2.121 2.126 2.077 2.099 11,342,060 -0.01(-0.26%)
May 07, 2013 2.061 2.154 2.061 2.105 8,036,750 +0.01(+0.52%)
May 06, 2013 2.105 2.110 2.072 2.094 7,679,902 -0.03(-1.29%)
May 03, 2013 2.148 2.137 2.094 2.121 8,895,472 +0.00(+0.00%)
May 02, 2013 2.154 2.159 2.094 2.121 6,889,363 -0.04(-2.02%)
May 01, 2013 2.159 2.181 2.132 2.165 6,394,872 -0.02(-0.75%)
Apr 30, 2013 2.116 2.181 2.083 2.181 10,676,469 +0.04(+1.78%)
Apr 29, 2013 2.132 2.170 2.091 2.143 8,631,281 +0.02(+1.03%)
Apr 26, 2013 2.148 2.154 2.107 2.121 7,493,824 -0.03(-1.52%)
Apr 25, 2013 2.105 2.192 2.099 2.154 15,962,934 -0.04(-1.74%)
Apr 24, 2013 2.159 2.192 2.143 2.192 7,694,609 +0.05(+2.29%)
Apr 23, 2013 2.116 2.170 2.094 2.143 8,941,840 +0.03(+1.55%)
Apr 22, 2013 2.105 2.126 2.050 2.110 7,281,813 -0.03(-1.28%)
Apr 19, 2013 2.148 2.159 2.083 2.137 7,368,377 +0.02(+1.03%)
Apr 18, 2013 2.099 2.148 2.067 2.116 9,325,063 +0.03(+1.57%)
Apr 17, 2013 2.094 2.105 2.056 2.083 11,036,407 -0.03(-1.29%)
Apr 16, 2013 2.094 2.146 2.061 2.110 17,974,158 -0.04(-1.78%)
Apr 15, 2013 2.186 2.192 2.126 2.148 10,489,931 -0.11(-5.06%)
Apr 12, 2013 2.246 2.306 2.214 2.263 10,985,049 +0.00(+0.00%)
Apr 11, 2013 2.306 2.312 2.236 2.263 10,856,803 -0.05(-2.35%)
Apr 10, 2013 2.361 2.388 2.301 2.317 11,049,300 -0.05(-2.26%)
Apr 09, 2013 2.371 2.441 2.341 2.371 11,623,217 +0.03(+1.39%)
Apr 08, 2013 2.333 2.344 2.284 2.338 8,582,718 -0.04(-1.81%)
Apr 05, 2013 2.295 2.392 2.268 2.382 13,189,326 -0.01(-0.45%)
Apr 04, 2013 2.414 2.444 2.376 2.392 8,434,642 -0.03(-1.34%)
Apr 03, 2013 2.430 2.452 2.392 2.425 10,351,838 -0.02(-0.88%)
Apr 02, 2013 2.603 2.603 2.430 2.446 22,776,262 -0.05(-2.16%)
Apr 01, 2013 2.457 2.592 2.457 2.500 13,191,664 +0.08(+3.35%)
Mar 28, 2013 2.441 2.441 2.387 2.419 9,666,069 -0.02(-0.89%)
Mar 27, 2013 2.403 2.465 2.355 2.441 11,815,473 +0.01(+0.22%)
Mar 26, 2013 2.457 2.484 2.414 2.436 14,157,163 +0.01(+0.45%)
Mar 25, 2013 2.473 2.490 2.409 2.425 10,494,203 -0.04(-1.54%)
Mar 22, 2013 2.457 2.506 2.446 2.463 10,241,011 -0.01(-0.22%)
Mar 21, 2013 2.495 2.498 2.441 2.468 16,147,525 -0.09(-3.38%)
Mar 20, 2013 2.517 2.565 2.506 2.554 9,541,614 +0.02(+0.85%)
Mar 19, 2013 2.633 2.635 2.500 2.533 16,048,340 -0.12(-4.48%)
Mar 18, 2013 2.641 2.689 2.625 2.652 6,622,174 -0.02(-0.81%)
Mar 15, 2013 2.792 2.803 2.657 2.673 13,784,510 -0.09(-3.13%)
Mar 14, 2013 2.781 2.797 2.706 2.760 7,538,444 -0.03(-0.97%)
Mar 13, 2013 2.873 2.878 2.754 2.787 14,488,014 -0.08(-2.82%)
Mar 12, 2013 2.884 2.922 2.843 2.868 14,200,138 +0.03(+0.95%)
Mar 11, 2013 2.884 2.895 2.841 2.841 8,631,361 -0.10(-3.31%)
Mar 08, 2013 2.884 2.949 2.862 2.938 7,259,104 +0.05(+1.87%)
Mar 07, 2013 2.959 2.976 2.884 2.884 14,217,560 +0.02(+0.56%)
Mar 06, 2013 2.760 2.900 2.746 2.868 12,581,087 +0.19(+7.06%)
Mar 05, 2013 2.711 2.749 2.673 2.679 10,150,919 +0.02(+0.81%)
Mar 04, 2013 2.603 2.668 2.590 2.657 7,361,892 -0.02(-0.61%)
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.