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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2006 2.231 2.238 2.192 2.192 7,709,156 -0.03(-1.51%)
Dec 28, 2006 2.243 2.246 2.200 2.226 4,660,778 -0.00(-0.10%)
Dec 27, 2006 2.195 2.235 2.195 2.228 6,984,329 +0.04(+1.87%)
Dec 26, 2006 2.197 2.204 2.174 2.187 2,370,049 -0.01(-0.33%)
Dec 22, 2006 2.187 2.200 2.148 2.194 5,229,699 +0.01(+0.44%)
Dec 21, 2006 2.188 2.191 2.144 2.185 7,929,340 -0.00(-0.20%)
Dec 20, 2006 2.197 2.223 2.175 2.189 5,352,783 -0.01(-0.43%)
Dec 19, 2006 2.149 2.207 2.140 2.199 7,695,480 +0.04(+1.73%)
Dec 18, 2006 2.179 2.197 2.152 2.161 10,456,663 +0.01(+0.58%)
Dec 15, 2006 2.172 2.186 2.138 2.149 6,844,834 +0.01(+0.51%)
Dec 14, 2006 2.155 2.163 2.131 2.138 6,527,551 +0.01(+0.31%)
Dec 13, 2006 2.150 2.157 2.107 2.131 10,809,504 +0.03(+1.36%)
Dec 12, 2006 2.147 2.149 2.088 2.103 19,377,512 -0.07(-3.10%)
Dec 11, 2006 2.186 2.202 2.157 2.170 12,073,165 -0.04(-1.59%)
Dec 08, 2006 2.201 2.220 2.180 2.205 7,943,016 -0.01(-0.30%)
Dec 07, 2006 2.233 2.245 2.189 2.212 11,940,508 -0.02(-0.88%)
Dec 06, 2006 2.210 2.257 2.195 2.232 7,460,253 +0.02(+0.69%)
Dec 05, 2006 2.215 2.237 2.205 2.216 6,217,106 +0.01(+0.43%)
Dec 04, 2006 2.144 2.210 2.143 2.207 9,890,477 +0.05(+2.34%)
Dec 01, 2006 2.128 2.190 2.119 2.156 10,644,024 -0.02(-1.11%)
Nov 30, 2006 2.161 2.206 2.143 2.180 11,122,684 +0.02(+0.81%)
Nov 29, 2006 2.141 2.173 2.130 2.163 13,913,954 +0.04(+2.04%)
Nov 28, 2006 2.093 2.133 2.084 2.120 12,661,233 +0.00(+0.07%)
Nov 27, 2006 2.158 2.161 2.084 2.118 11,779,132 -0.05(-2.29%)
Nov 24, 2006 2.123 2.175 2.114 2.168 6,178,813 +0.02(+0.85%)
Nov 22, 2006 2.153 2.172 2.120 2.150 13,723,858 +0.00(+0.00%)
Nov 21, 2006 2.171 2.174 2.122 2.150 30,668,412 -0.07(-3.16%)
Nov 20, 2006 2.209 2.250 2.202 2.220 10,262,464 +0.03(+1.54%)
Nov 17, 2006 2.273 2.307 2.175 2.186 30,100,858 -0.10(-4.47%)
Nov 16, 2006 2.368 2.368 2.281 2.289 7,770,698 -0.06(-2.46%)
Nov 15, 2006 2.333 2.385 2.306 2.346 7,691,377 +0.01(+0.25%)
Nov 14, 2006 2.346 2.384 2.311 2.341 8,209,698 +0.04(+1.85%)
Nov 13, 2006 2.237 2.304 2.233 2.298 8,877,086 -0.00(-0.10%)
Nov 10, 2006 2.311 2.322 2.267 2.300 9,183,428 -0.04(-1.56%)
Nov 09, 2006 2.382 2.432 2.308 2.337 19,645,562 -0.05(-1.90%)
Nov 08, 2006 2.353 2.401 2.340 2.382 9,061,712 -0.03(-1.33%)
Nov 07, 2006 2.444 2.455 2.386 2.414 6,378,482 -0.02(-0.99%)
Nov 06, 2006 2.427 2.468 2.413 2.439 13,651,375 +0.05(+2.21%)
Nov 03, 2006 2.373 2.403 2.368 2.386 9,262,749 +0.05(+2.10%)
Nov 02, 2006 2.349 2.362 2.303 2.337 5,077,895 -0.01(-0.37%)
Nov 01, 2006 2.358 2.403 2.325 2.346 21,501,394 +0.07(+2.92%)
Oct 31, 2006 2.259 2.281 2.253 2.279 7,077,325 +0.02(+0.84%)
Oct 30, 2006 2.264 2.266 2.235 2.260 11,279,958 -0.04(-1.75%)
Oct 27, 2006 2.314 2.335 2.292 2.300 6,188,386 -0.03(-1.22%)
Oct 26, 2006 2.303 2.337 2.303 2.329 7,282,465 +0.02(+0.98%)
Oct 25, 2006 2.282 2.314 2.280 2.306 8,848,367 -0.01(-0.41%)
Oct 24, 2006 2.297 2.330 2.278 2.316 10,854,635 +0.02(+0.83%)
Oct 23, 2006 2.248 2.302 2.237 2.297 8,235,682 +0.04(+1.62%)
Oct 20, 2006 2.259 2.278 2.221 2.260 9,037,095 -0.00(-0.16%)
Oct 19, 2006 2.282 2.297 2.238 2.264 18,815,430 -0.03(-1.34%)
Oct 18, 2006 2.384 2.391 2.286 2.295 14,729,043 -0.06(-2.55%)
Oct 17, 2006 2.317 2.365 2.295 2.354 9,991,680 +0.01(+0.50%)
Oct 16, 2006 2.306 2.354 2.285 2.343 6,418,143 +0.03(+1.20%)
Oct 13, 2006 2.292 2.327 2.285 2.315 7,219,556 +0.03(+1.28%)
Oct 12, 2006 2.229 2.294 2.229 2.286 7,088,266 +0.06(+2.66%)
Oct 11, 2006 2.227 2.231 2.194 2.227 10,512,735 -0.02(-0.88%)
Oct 10, 2006 2.259 2.267 2.229 2.246 10,265,199 +0.02(+1.05%)
Oct 09, 2006 2.149 2.236 2.148 2.223 16,578,037 +0.07(+3.44%)
Oct 06, 2006 2.139 2.159 2.115 2.149 9,203,942 -0.01(-0.37%)
Oct 05, 2006 2.123 2.180 2.110 2.157 17,773,318 +0.07(+3.22%)
Oct 04, 2006 2.083 2.102 2.028 2.090 19,689,326 +0.05(+2.66%)
Oct 03, 2006 2.099 2.105 2.035 2.036 10,782,152 -0.06(-3.03%)
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.