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

Companhia Siderurgica Nacional ADR (NY: SID )

2.335 -0.085 (-3.51%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 30, 2011 3.869 4.019 3.778 3.817 16,902,340 -0.12(-3.17%)
Sep 29, 2011 4.033 4.081 3.874 3.942 9,943,708 +0.00(+0.12%)
Sep 28, 2011 4.091 4.158 3.932 3.937 11,304,337 -0.13(-3.31%)
Sep 27, 2011 4.182 4.244 4.033 4.071 14,542,899 +0.00(+0.12%)
Sep 26, 2011 4.004 4.071 3.783 4.067 13,733,633 +0.12(+3.17%)
Sep 23, 2011 3.865 3.985 3.831 3.942 9,708,355 +0.09(+2.24%)
Sep 22, 2011 3.961 4.076 3.817 3.855 16,764,361 -0.39(-9.17%)
Sep 21, 2011 4.393 4.447 4.235 4.244 11,903,026 -0.20(-4.54%)
Sep 20, 2011 4.562 4.576 4.417 4.446 9,608,769 -0.12(-2.53%)
Sep 19, 2011 4.446 4.605 4.379 4.562 10,610,853 -0.04(-0.94%)
Sep 16, 2011 4.591 4.610 4.502 4.605 15,046,041 +0.08(+1.70%)
Sep 15, 2011 4.562 4.605 4.444 4.528 9,171,078 +0.09(+1.95%)
Sep 14, 2011 4.422 4.499 4.225 4.441 12,339,931 +0.06(+1.32%)
Sep 13, 2011 4.432 4.499 4.350 4.384 10,093,296 +0.01(+0.22%)
Sep 12, 2011 4.321 4.422 4.220 4.374 16,852,348 -0.05(-1.09%)
Sep 09, 2011 4.542 4.562 4.403 4.422 13,018,800 -0.25(-5.45%)
Sep 08, 2011 4.672 4.773 4.615 4.677 10,691,696 -0.07(-1.52%)
Sep 07, 2011 4.591 4.754 4.571 4.749 7,401,551 +0.23(+4.99%)
Sep 06, 2011 4.345 4.542 4.302 4.523 15,738,168 -0.08(-1.77%)
Sep 02, 2011 4.663 4.718 4.566 4.605 10,236,495 -0.25(-5.24%)
Sep 01, 2011 4.860 4.965 4.840 4.860 11,908,529 +0.03(+0.60%)
Aug 31, 2011 4.869 4.925 4.740 4.831 11,373,428 +0.05(+1.11%)
Aug 30, 2011 4.624 4.797 4.586 4.778 9,425,282 +0.07(+1.43%)
Aug 29, 2011 4.542 4.725 4.518 4.711 7,844,224 +0.22(+4.92%)
Aug 26, 2011 4.345 4.490 4.249 4.490 9,525,954 +0.10(+2.19%)
Aug 25, 2011 4.494 4.533 4.360 4.393 16,571,980 -0.10(-2.25%)
Aug 24, 2011 4.446 4.566 4.377 4.494 10,537,727 +0.04(+0.97%)
Aug 23, 2011 4.240 4.451 4.182 4.451 9,445,012 +0.23(+5.47%)
Aug 22, 2011 4.393 4.408 4.206 4.220 9,348,514 -0.04(-0.90%)
Aug 19, 2011 4.288 4.475 4.230 4.259 14,894,416 -0.03(-0.67%)
Aug 18, 2011 4.341 4.389 4.220 4.288 14,343,906 -0.27(-5.91%)
Aug 17, 2011 4.547 4.586 4.417 4.557 9,793,869 +0.04(+0.96%)
Aug 16, 2011 4.591 4.624 4.456 4.514 12,640,756 -0.21(-4.48%)
Aug 15, 2011 4.677 4.783 4.663 4.725 14,237,260 +0.20(+4.35%)
Aug 12, 2011 4.504 4.600 4.357 4.528 16,908,938 +0.10(+2.28%)
Aug 11, 2011 4.134 4.490 4.033 4.427 20,352,286 +0.42(+10.56%)
Aug 10, 2011 4.115 4.283 3.980 4.004 20,635,404 -0.18(-4.25%)
Aug 09, 2011 4.259 4.187 3.850 4.182 19,064,606 +0.28(+7.27%)
Aug 08, 2011 4.259 4.273 3.898 3.898 20,226,686 -0.53(-12.04%)
Aug 05, 2011 4.485 4.591 4.211 4.432 27,340,620 +0.01(+0.22%)
Aug 04, 2011 4.720 4.720 4.413 4.422 25,187,328 -0.44(-9.00%)
Aug 03, 2011 4.864 4.889 4.682 4.860 15,231,964 +0.04(+0.80%)
Aug 02, 2011 5.004 5.018 4.816 4.821 10,257,496 -0.17(-3.37%)
Aug 01, 2011 5.182 5.182 4.946 4.989 12,117,372 -0.12(-2.26%)
Jul 29, 2011 5.066 5.148 5.047 5.105 16,414,564 +0.03(+0.66%)
Jul 28, 2011 5.143 5.177 5.050 5.071 7,162,682 -0.04(-0.75%)
Jul 27, 2011 5.119 5.163 4.989 5.110 13,513,538 -0.12(-2.30%)
Jul 26, 2011 5.316 5.316 5.191 5.230 10,132,517 -0.09(-1.63%)
Jul 25, 2011 5.345 5.427 5.302 5.316 10,872,073 -0.10(-1.86%)
Jul 22, 2011 5.412 5.427 5.374 5.417 6,681,627 -0.06(-1.14%)
Jul 21, 2011 5.360 5.499 5.326 5.480 9,989,972 +0.12(+2.24%)
Jul 20, 2011 5.412 5.432 5.316 5.360 7,444,328 -0.01(-0.27%)
Jul 19, 2011 5.312 5.432 5.254 5.374 12,303,090 +0.10(+1.91%)
Jul 18, 2011 5.273 5.340 5.235 5.273 11,155,350 -0.11(-1.97%)
Jul 15, 2011 5.523 5.528 5.336 5.379 11,133,459 -0.12(-2.19%)
Jul 14, 2011 5.634 5.643 5.465 5.499 9,458,173 -0.12(-2.22%)
Jul 13, 2011 5.634 5.754 5.557 5.624 9,042,519 +0.04(+0.69%)
Jul 12, 2011 5.600 5.715 5.571 5.586 9,656,705 -0.11(-1.86%)
Jul 11, 2011 5.835 5.864 5.648 5.691 13,096,122 -0.27(-4.59%)
Jul 08, 2011 6.037 6.052 5.893 5.965 6,646,321 -0.10(-1.66%)
Jul 07, 2011 6.047 6.133 6.013 6.066 8,492,415 +0.08(+1.37%)
Jul 06, 2011 5.989 6.028 5.917 5.984 7,500,252 -0.07(-1.19%)
Jul 05, 2011 6.124 6.162 6.028 6.057 6,472,177 -0.01(-0.16%)
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.