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

Companhia Siderurgica Nacional ADR (NY: SID )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 12:30 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 (%)
Nov 28, 2014 1.325 1.331 1.308 1.314 4,178,795 -0.08(-5.67%)
Nov 26, 2014 1.466 1.393 1.393 1.393 10,256,757 -0.07(-4.63%)
Nov 25, 2014 1.489 1.500 1.432 1.461 10,226,200 +0.01(+0.39%)
Nov 24, 2014 1.506 1.523 1.446 1.455 8,226,838 -0.02(-1.15%)
Nov 21, 2014 1.438 1.494 1.432 1.472 13,920,182 +0.11(+8.30%)
Nov 20, 2014 1.387 1.399 1.342 1.359 7,276,165 -0.01(-0.82%)
Nov 19, 2014 1.421 1.427 1.353 1.370 21,803,706 -0.04(-2.80%)
Nov 18, 2014 1.461 1.472 1.404 1.410 11,763,571 -0.06(-3.85%)
Nov 17, 2014 1.523 1.528 1.449 1.466 9,349,455 -0.03(-1.89%)
Nov 14, 2014 1.511 1.528 1.441 1.494 25,297,624 -0.08(-5.36%)
Nov 13, 2014 1.602 1.618 1.556 1.579 7,697,889 -0.03(-2.10%)
Nov 12, 2014 1.658 1.692 1.602 1.613 6,845,217 -0.05(-3.05%)
Nov 11, 2014 1.664 1.664 1.624 1.664 5,974,623 -0.03(-1.99%)
Nov 10, 2014 1.737 1.759 1.683 1.697 5,334,326 -0.03(-1.63%)
Nov 07, 2014 1.697 1.731 1.680 1.726 6,405,529 +0.04(+2.34%)
Nov 06, 2014 1.759 1.771 1.664 1.686 10,042,474 -0.12(-6.56%)
Nov 05, 2014 1.805 1.821 1.788 1.805 4,634,166 -0.02(-1.23%)
Nov 04, 2014 1.838 1.855 1.793 1.827 5,580,066 +0.03(+1.57%)
Nov 03, 2014 1.850 1.855 1.788 1.799 8,490,639 -0.05(-2.74%)
Oct 31, 2014 1.816 1.909 1.805 1.850 8,221,585 +0.02(+1.23%)
Oct 30, 2014 1.805 1.827 1.771 1.827 8,090,019 -0.02(-1.22%)
Oct 29, 2014 1.900 1.934 1.805 1.850 9,406,464 -0.06(-3.24%)
Oct 28, 2014 1.872 1.929 1.869 1.912 7,391,540 +0.03(+1.80%)
Oct 27, 2014 1.917 2.036 1.828 1.878 12,471,770 -0.16(-7.76%)
Oct 24, 2014 1.946 2.149 1.946 2.036 9,350,604 +0.12(+6.18%)
Oct 23, 2014 1.883 1.985 1.878 1.917 8,260,534 +0.04(+2.10%)
Oct 22, 2014 1.872 1.917 1.867 1.878 3,781,393 +0.00(+0.00%)
Oct 21, 2014 1.855 1.912 1.852 1.878 6,501,979 -0.04(-2.06%)
Oct 20, 2014 1.878 1.931 1.872 1.917 8,948,521 -0.06(-2.86%)
Oct 17, 2014 1.996 2.024 1.954 1.974 6,977,781 -0.01(-0.28%)
Oct 16, 2014 1.951 2.019 1.940 1.979 10,577,607 -0.05(-2.50%)
Oct 15, 2014 2.030 2.053 1.993 2.030 8,299,811 -0.05(-2.17%)
Oct 14, 2014 2.002 2.132 1.996 2.075 9,170,295 +0.07(+3.66%)
Oct 13, 2014 1.996 2.058 1.985 2.002 9,824,629 +0.06(+2.90%)
Oct 10, 2014 1.996 2.013 1.934 1.946 10,598,392 -0.09(-4.43%)
Oct 09, 2014 2.132 2.132 2.019 2.036 10,979,408 -0.08(-3.73%)
Oct 08, 2014 2.132 2.132 2.058 2.115 8,222,436 +0.03(+1.35%)
Oct 07, 2014 2.092 2.126 2.070 2.087 9,607,780 +0.03(+1.37%)
Oct 06, 2014 2.165 2.165 2.036 2.058 8,662,624 +0.05(+2.24%)
Oct 03, 2014 2.019 2.047 1.985 2.013 12,282,593 +0.05(+2.29%)
Oct 02, 2014 1.951 1.974 1.900 1.968 6,588,918 +0.03(+1.75%)
Oct 01, 2014 1.968 1.996 1.912 1.934 8,817,713 -0.07(-3.38%)
Sep 30, 2014 2.002 2.013 1.965 2.002 13,744,011 -0.01(-0.28%)
Sep 29, 2014 2.087 2.109 2.002 2.008 16,181,322 -0.12(-5.82%)
Sep 26, 2014 2.199 2.205 2.126 2.132 10,536,355 -0.10(-4.55%)
Sep 25, 2014 2.267 2.273 2.211 2.233 8,026,671 -0.06(-2.70%)
Sep 24, 2014 2.267 2.329 2.233 2.295 7,455,136 +0.03(+1.24%)
Sep 23, 2014 2.273 2.318 2.222 2.267 6,294,684 +0.00(+0.00%)
Sep 22, 2014 2.301 2.301 2.239 2.267 12,891,870 -0.11(-4.51%)
Sep 19, 2014 2.408 2.408 2.323 2.374 13,027,816 +0.02(+0.96%)
Sep 18, 2014 2.290 2.397 2.278 2.352 13,132,999 +0.04(+1.71%)
Sep 17, 2014 2.368 2.397 2.301 2.312 8,228,719 -0.05(-1.91%)
Sep 16, 2014 2.323 2.414 2.298 2.357 13,120,595 +0.04(+1.70%)
Sep 15, 2014 2.273 2.329 2.273 2.318 14,309,817 +0.04(+1.73%)
Sep 12, 2014 2.278 2.306 2.256 2.278 7,612,762 -0.06(-2.42%)
Sep 11, 2014 2.335 2.340 2.290 2.335 10,495,213 +0.01(+0.24%)
Sep 10, 2014 2.318 2.343 2.284 2.329 8,702,777 +0.00(+0.00%)
Sep 09, 2014 2.352 2.391 2.306 2.329 10,370,181 -0.03(-1.43%)
Sep 08, 2014 2.430 2.436 2.349 2.363 10,084,292 -0.09(-3.68%)
Sep 05, 2014 2.487 2.487 2.416 2.453 6,674,418 -0.06(-2.25%)
Sep 04, 2014 2.526 2.560 2.493 2.509 8,598,583 -0.01(-0.45%)
Sep 03, 2014 2.504 2.566 2.498 2.521 15,983,612 +0.04(+1.59%)
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.