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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2011 7.710 7.792 7.614 7.782 10,227,464 +0.20(+2.65%)
Jan 28, 2011 7.782 7.787 7.436 7.582 10,857,684 -0.21(-2.75%)
Jan 27, 2011 7.970 8.038 7.782 7.796 10,542,122 -0.21(-2.68%)
Jan 26, 2011 8.033 8.125 7.944 8.011 9,901,963 +0.04(+0.52%)
Jan 25, 2011 7.983 7.983 7.849 7.970 7,582,606 -0.05(-0.57%)
Jan 24, 2011 7.860 8.061 7.860 8.015 5,965,154 +0.05(+0.57%)
Jan 21, 2011 8.056 8.079 7.910 7.970 12,190,873 -0.03(-0.34%)
Jan 20, 2011 7.874 8.020 7.710 7.997 14,973,686 +0.01(+0.17%)
Jan 19, 2011 8.111 8.120 7.910 7.983 15,282,318 -0.13(-1.57%)
Jan 18, 2011 8.179 8.271 8.102 8.111 9,438,516 -0.10(-1.28%)
Jan 14, 2011 8.093 8.234 8.074 8.216 4,813,717 +0.00(+0.06%)
Jan 13, 2011 8.312 8.362 8.175 8.211 13,198,471 -0.15(-1.80%)
Jan 12, 2011 8.216 8.398 8.202 8.362 11,729,335 +0.23(+2.80%)
Jan 11, 2011 8.043 8.157 8.043 8.134 10,858,343 +0.17(+2.18%)
Jan 10, 2011 7.956 8.006 7.901 7.960 9,770,435 -0.02(-0.29%)
Jan 07, 2011 8.011 8.052 7.874 7.983 11,272,403 +0.03(+0.34%)
Jan 06, 2011 7.928 8.056 7.849 7.956 13,829,048 -0.02(-0.23%)
Jan 05, 2011 7.865 8.038 7.805 7.974 13,253,626 +0.11(+1.39%)
Jan 04, 2011 7.810 7.866 7.705 7.865 13,390,492 +0.17(+2.19%)
Jan 03, 2011 7.641 7.751 7.637 7.696 7,036,595 +0.09(+1.20%)
Dec 31, 2010 7.491 7.641 7.445 7.605 3,896,369 +0.11(+1.52%)
Dec 30, 2010 7.431 7.527 7.418 7.491 6,082,776 +0.14(+1.86%)
Dec 29, 2010 7.331 7.404 7.303 7.354 5,094,902 +0.07(+0.94%)
Dec 28, 2010 7.322 7.358 7.208 7.285 6,427,564 -0.13(-1.78%)
Dec 27, 2010 7.413 7.431 7.340 7.418 5,471,726 -0.02(-0.25%)
Dec 23, 2010 7.299 7.445 7.285 7.436 4,765,821 +0.05(+0.74%)
Dec 22, 2010 7.335 7.386 7.301 7.381 5,595,318 -0.02(-0.25%)
Dec 21, 2010 7.418 7.532 7.390 7.399 7,483,626 +0.12(+1.69%)
Dec 20, 2010 7.345 7.395 7.272 7.276 7,117,607 -0.12(-1.66%)
Dec 17, 2010 7.436 7.481 7.358 7.399 5,420,612 -0.07(-0.98%)
Dec 16, 2010 7.463 7.477 7.372 7.472 7,597,764 +0.00(+0.00%)
Dec 15, 2010 7.659 7.678 7.422 7.472 15,723,456 -0.26(-3.42%)
Dec 14, 2010 7.751 7.814 7.672 7.737 7,727,394 +0.00(+0.00%)
Dec 13, 2010 7.559 7.828 7.527 7.737 16,529,219 +0.23(+3.10%)
Dec 10, 2010 7.399 7.513 7.354 7.504 8,125,534 +0.05(+0.73%)
Dec 09, 2010 7.495 7.518 7.354 7.449 9,332,774 -0.02(-0.24%)
Dec 08, 2010 7.500 7.554 7.354 7.468 6,676,043 -0.29(-3.76%)
Dec 07, 2010 7.764 7.792 7.536 7.759 12,305,971 +0.21(+2.77%)
Dec 06, 2010 7.525 7.618 7.495 7.550 9,055,760 +0.08(+1.10%)
Dec 03, 2010 7.340 7.477 7.331 7.468 9,193,420 +0.18(+2.44%)
Dec 02, 2010 7.217 7.431 7.217 7.290 12,732,396 +0.01(+0.19%)
Dec 01, 2010 7.290 7.345 7.226 7.276 7,895,664 +0.13(+1.84%)
Nov 30, 2010 7.126 7.232 7.089 7.144 15,101,262 -0.13(-1.81%)
Nov 29, 2010 7.226 7.299 7.148 7.276 10,050,564 -0.06(-0.81%)
Nov 26, 2010 7.308 7.404 7.290 7.335 5,087,850 -0.14(-1.89%)
Nov 24, 2010 7.404 7.477 7.477 7.477 10,062,918 +0.11(+1.49%)
Nov 23, 2010 7.427 7.454 7.285 7.367 10,367,826 -0.24(-3.18%)
Nov 22, 2010 7.595 7.659 7.486 7.609 9,175,046 -0.11(-1.48%)
Nov 19, 2010 7.687 7.764 7.611 7.723 6,967,402 -0.01(-0.12%)
Nov 18, 2010 7.710 7.782 7.678 7.732 7,589,879 +0.15(+1.99%)
Nov 17, 2010 7.554 7.650 7.518 7.582 13,349,152 +0.03(+0.36%)
Nov 16, 2010 7.600 7.650 7.454 7.554 12,645,628 -0.28(-3.61%)
Nov 15, 2010 7.796 7.910 7.719 7.837 5,423,622 +0.02(+0.23%)
Nov 12, 2010 7.801 7.901 7.710 7.819 9,569,332 -0.09(-1.15%)
Nov 11, 2010 7.933 7.979 7.842 7.910 7,578,121 -0.12(-1.53%)
Nov 10, 2010 7.988 8.070 7.828 8.033 10,556,645 +0.05(+0.57%)
Nov 09, 2010 8.170 8.179 7.933 7.988 10,366,482 -0.13(-1.63%)
Nov 08, 2010 8.129 8.225 8.061 8.120 12,232,143 -0.08(-1.00%)
Nov 05, 2010 8.275 8.314 8.129 8.202 9,761,274 -0.10(-1.26%)
Nov 04, 2010 8.143 8.321 8.129 8.307 11,940,763 +0.32(+4.06%)
Nov 03, 2010 7.865 7.988 7.787 7.983 14,168,655 +0.07(+0.86%)
Nov 02, 2010 7.828 7.963 7.787 7.915 10,674,365 +0.20(+2.54%)
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.