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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Nov 30, 2012 2.562 2.593 2.380 2.441 24,920,856 -0.16(-6.03%)
Nov 29, 2012 2.537 2.633 2.522 2.598 22,310,132 +0.17(+6.86%)
Nov 28, 2012 2.401 2.441 2.380 2.431 10,171,294 +0.02(+0.63%)
Nov 27, 2012 2.486 2.494 2.380 2.416 14,282,126 -0.06(-2.55%)
Nov 26, 2012 2.512 2.517 2.441 2.479 17,308,348 -0.08(-3.06%)
Nov 23, 2012 2.507 2.557 2.497 2.557 7,498,968 +0.10(+3.90%)
Nov 21, 2012 2.466 2.492 2.421 2.461 12,617,832 +0.05(+2.10%)
Nov 20, 2012 2.416 2.441 2.390 2.411 7,321,940 -0.05(-1.95%)
Nov 19, 2012 2.466 2.497 2.408 2.459 15,525,564 +0.07(+3.07%)
Nov 16, 2012 2.426 2.430 2.340 2.385 15,441,356 -0.06(-2.48%)
Nov 15, 2012 2.507 2.527 2.406 2.446 7,980,310 -0.04(-1.43%)
Nov 14, 2012 2.593 2.593 2.461 2.481 14,634,408 -0.10(-3.73%)
Nov 13, 2012 2.603 2.623 2.562 2.577 13,125,608 -0.10(-3.59%)
Nov 12, 2012 2.689 2.699 2.653 2.673 6,549,703 -0.02(-0.56%)
Nov 09, 2012 2.724 2.744 2.673 2.689 21,848,608 -0.02(-0.56%)
Nov 08, 2012 2.790 2.835 2.694 2.704 20,944,456 -0.07(-2.37%)
Nov 07, 2012 2.881 2.891 2.764 2.769 16,258,280 -0.14(-4.70%)
Nov 06, 2012 2.840 2.941 2.825 2.906 18,275,072 +0.13(+4.55%)
Nov 05, 2012 2.800 2.835 2.764 2.780 8,721,396 -0.07(-2.48%)
Nov 02, 2012 3.070 3.174 2.810 2.850 10,407,920 -0.01(-0.35%)
Nov 01, 2012 2.744 2.891 2.729 2.860 16,980,826 +0.11(+4.04%)
Oct 31, 2012 2.790 2.815 2.734 2.749 9,070,119 +0.02(+0.74%)
Oct 26, 2012 2.775 2.729 2.729 2.729 11,386,318 -0.07(-2.35%)
Oct 25, 2012 2.825 2.835 2.754 2.795 16,455,315 +0.04(+1.47%)
Oct 24, 2012 2.840 2.865 2.744 2.754 12,576,339 -0.06(-1.98%)
Oct 23, 2012 2.810 2.855 2.790 2.810 11,917,144 -0.01(-0.18%)
Oct 19, 2012 2.921 2.926 2.780 2.815 10,486,014 -0.11(-3.63%)
Oct 18, 2012 2.855 2.936 2.853 2.921 15,077,949 +0.04(+1.40%)
Oct 17, 2012 2.871 2.911 2.835 2.881 19,297,330 +0.04(+1.42%)
Oct 16, 2012 2.845 2.916 2.800 2.840 19,289,918 +0.02(+0.72%)
Oct 15, 2012 2.734 2.830 2.684 2.820 11,457,623 +0.09(+3.14%)
Oct 12, 2012 2.739 2.785 2.689 2.734 7,620,540 -0.02(-0.55%)
Oct 11, 2012 2.719 2.775 2.711 2.749 11,883,961 +0.07(+2.64%)
Oct 10, 2012 2.737 2.764 2.648 2.679 13,126,414 -0.06(-2.03%)
Oct 09, 2012 2.802 2.845 2.729 2.734 14,122,127 -0.05(-1.81%)
Oct 08, 2012 2.719 2.805 2.709 2.785 12,308,193 +0.05(+1.66%)
Oct 05, 2012 2.815 2.830 2.724 2.739 10,904,416 -0.04(-1.28%)
Oct 04, 2012 2.749 2.800 2.709 2.775 14,817,354 +0.05(+1.86%)
Oct 03, 2012 2.790 2.790 2.679 2.724 18,352,338 -0.05(-1.82%)
Oct 02, 2012 2.871 2.876 2.744 2.775 22,557,478 -0.07(-2.31%)
Oct 01, 2012 2.871 2.941 2.835 2.840 12,132,513 -0.01(-0.18%)
Sep 28, 2012 2.855 2.876 2.780 2.845 19,562,558 -0.04(-1.40%)
Sep 27, 2012 2.962 2.992 2.855 2.886 16,869,150 -0.04(-1.38%)
Sep 26, 2012 2.830 2.962 2.790 2.926 21,476,000 +0.07(+2.30%)
Sep 25, 2012 3.047 3.063 2.840 2.860 32,623,222 -0.28(-8.86%)
Sep 24, 2012 3.159 3.199 3.093 3.138 11,181,149 -0.06(-1.74%)
Sep 21, 2012 3.280 3.285 3.179 3.194 17,767,880 -0.04(-1.10%)
Sep 20, 2012 3.194 3.260 3.143 3.229 16,025,445 +0.01(+0.16%)
Sep 19, 2012 3.315 3.315 3.199 3.224 21,541,962 -0.01(-0.16%)
Sep 18, 2012 3.305 3.325 3.184 3.229 19,071,058 -0.05(-1.54%)
Sep 17, 2012 3.361 3.401 3.234 3.280 28,952,964 -0.15(-4.28%)
Sep 14, 2012 3.426 3.649 3.300 3.426 39,579,216 +0.18(+5.61%)
Sep 13, 2012 2.972 3.275 2.896 3.245 30,139,386 +0.32(+11.07%)
Sep 12, 2012 2.936 2.967 2.805 2.921 13,488,869 +0.01(+0.17%)
Sep 11, 2012 2.764 2.921 2.754 2.916 13,763,578 +0.12(+4.34%)
Sep 10, 2012 2.785 2.855 2.777 2.795 17,168,154 -0.03(-1.07%)
Sep 07, 2012 2.638 2.891 2.628 2.825 18,459,178 +0.21(+7.92%)
Sep 06, 2012 2.610 2.673 2.567 2.618 16,395,011 +0.07(+2.57%)
Sep 05, 2012 2.471 2.557 2.431 2.552 18,974,106 +0.18(+7.68%)
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.