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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2010 7.131 7.237 7.094 7.150 15,090,041 -0.13(-1.81%)
Nov 29, 2010 7.231 7.304 7.154 7.282 10,043,096 -0.06(-0.81%)
Nov 26, 2010 7.314 7.409 7.295 7.341 5,084,069 -0.14(-1.89%)
Nov 24, 2010 7.409 7.482 7.482 7.482 10,055,441 +0.11(+1.49%)
Nov 23, 2010 7.432 7.460 7.291 7.373 10,360,123 -0.24(-3.18%)
Nov 22, 2010 7.601 7.665 7.492 7.615 9,168,228 -0.11(-1.48%)
Nov 19, 2010 7.692 7.770 7.617 7.729 6,962,225 -0.01(-0.12%)
Nov 18, 2010 7.715 7.788 7.683 7.738 7,584,240 +0.15(+1.99%)
Nov 17, 2010 7.560 7.656 7.524 7.587 13,339,233 +0.03(+0.36%)
Nov 16, 2010 7.606 7.656 7.460 7.560 12,636,232 -0.28(-3.61%)
Nov 15, 2010 7.802 7.916 7.724 7.843 5,419,592 +0.02(+0.23%)
Nov 12, 2010 7.807 7.907 7.715 7.825 9,562,222 -0.09(-1.15%)
Nov 11, 2010 7.939 7.985 7.848 7.916 7,572,490 -0.12(-1.53%)
Nov 10, 2010 7.994 8.076 7.834 8.039 10,548,801 +0.05(+0.57%)
Nov 09, 2010 8.176 8.185 7.939 7.994 10,358,780 -0.13(-1.63%)
Nov 08, 2010 8.135 8.231 8.067 8.126 12,223,054 -0.08(-1.00%)
Nov 05, 2010 8.281 8.320 8.135 8.208 9,754,021 -0.11(-1.26%)
Nov 04, 2010 8.149 8.327 8.135 8.313 11,931,890 +0.32(+4.06%)
Nov 03, 2010 7.870 7.994 7.793 7.989 14,158,127 +0.07(+0.86%)
Nov 02, 2010 7.834 7.969 7.793 7.921 10,666,434 +0.20(+2.54%)
Nov 01, 2010 7.697 7.797 7.674 7.724 10,256,345 +0.02(+0.24%)
Oct 29, 2010 7.747 7.747 7.587 7.706 8,559,067 -0.00(-0.06%)
Oct 28, 2010 7.665 7.747 7.574 7.711 12,060,638 +0.22(+2.99%)
Oct 27, 2010 7.665 7.665 7.432 7.487 15,101,782 -0.29(-3.70%)
Oct 25, 2010 7.788 7.857 7.715 7.775 8,778,944 +0.06(+0.77%)
Oct 22, 2010 7.802 7.907 7.656 7.715 11,808,832 +0.09(+1.20%)
Oct 21, 2010 7.729 7.770 7.455 7.624 11,226,717 -0.05(-0.65%)
Oct 20, 2010 7.665 7.770 7.606 7.674 12,228,014 -0.10(-1.29%)
Oct 19, 2010 7.811 7.898 7.715 7.775 8,858,748 -0.29(-3.62%)
Oct 18, 2010 7.985 8.103 7.948 8.067 5,468,902 +0.04(+0.45%)
Oct 15, 2010 8.067 8.067 7.907 8.030 7,500,953 -0.00(-0.06%)
Oct 14, 2010 8.044 8.076 7.944 8.035 6,936,668 -0.05(-0.68%)
Oct 13, 2010 8.039 8.208 8.039 8.090 8,157,714 +0.11(+1.43%)
Oct 12, 2010 7.975 8.003 7.834 7.975 6,612,963 -0.07(-0.91%)
Oct 11, 2010 8.090 8.158 8.017 8.049 5,477,914 +0.05(+0.57%)
Oct 08, 2010 8.003 8.044 7.838 8.003 8,835,831 +0.20(+2.57%)
Oct 07, 2010 7.962 7.971 7.724 7.802 7,956,517 -0.12(-1.56%)
Oct 06, 2010 7.925 8.051 7.852 7.925 9,471,711 -0.07(-0.86%)
Oct 05, 2010 7.975 8.085 7.957 7.994 11,318 -0.05(-0.62%)
Oct 04, 2010 8.090 8.144 7.962 8.044 8,482,861 -0.06(-0.79%)
Oct 01, 2010 8.108 8.144 7.957 8.108 9,615,967 +0.04(+0.51%)
Sep 30, 2010 8.071 8.090 7.884 8.067 10,760,054 +0.14(+1.73%)
Sep 29, 2010 8.039 8.090 7.921 7.930 6,006 -0.11(-1.36%)
Sep 28, 2010 7.852 8.068 7.747 8.039 25,538 +0.25(+3.16%)
Sep 27, 2010 7.587 7.848 7.560 7.793 12,593,158 +0.21(+2.71%)
Sep 24, 2010 7.647 7.770 7.555 7.587 7,408,656 -0.02(-0.24%)
Sep 23, 2010 7.533 7.697 7.478 7.606 7,469,925 -0.00(-0.06%)
Sep 22, 2010 7.615 7.702 7.542 7.610 5,984,107 +0.05(+0.60%)
Sep 21, 2010 7.482 7.633 7.432 7.565 8,780,798 +0.02(+0.30%)
Sep 20, 2010 7.546 7.592 7.482 7.542 6,169,732 +0.05(+0.73%)
Sep 17, 2010 7.487 7.656 7.460 7.487 9,015,169 -0.08(-1.09%)
Sep 15, 2010 7.633 7.692 7.501 7.569 9,344,780 -0.12(-1.60%)
Sep 14, 2010 7.638 7.770 7.578 7.692 9,846,310 +0.04(+0.48%)
Sep 13, 2010 7.633 7.706 7.610 7.656 7,611,038 +0.20(+2.69%)
Sep 10, 2010 7.551 7.587 7.405 7.455 5,923,882 -0.09(-1.15%)
Sep 09, 2010 7.647 7.656 7.492 7.542 5,079,228 +0.04(+0.49%)
Sep 08, 2010 7.428 7.601 7.405 7.505 22,198 +0.10(+1.29%)
Sep 07, 2010 7.272 7.505 7.272 7.409 9,423 -0.05(-0.67%)
Sep 03, 2010 7.628 7.656 7.405 7.460 8,955,606 -0.04(-0.49%)
Sep 02, 2010 7.418 7.501 7.350 7.496 23,505 +0.11(+1.48%)
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.