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 31, 2010 7.480 7.631 7.435 7.594 3,901,610 +0.11(+1.52%)
Dec 30, 2010 7.421 7.517 7.408 7.480 6,090,958 +0.14(+1.86%)
Dec 29, 2010 7.321 7.394 7.294 7.344 5,101,755 +0.07(+0.94%)
Dec 28, 2010 7.312 7.348 7.198 7.275 6,436,210 -0.13(-1.78%)
Dec 27, 2010 7.403 7.421 7.330 7.408 5,479,086 -0.02(-0.25%)
Dec 23, 2010 7.289 7.435 7.275 7.426 4,772,232 +0.05(+0.74%)
Dec 22, 2010 7.326 7.376 7.291 7.371 5,602,845 -0.02(-0.25%)
Dec 21, 2010 7.408 7.521 7.380 7.389 7,493,692 +0.12(+1.69%)
Dec 20, 2010 7.335 7.385 7.262 7.266 7,127,181 -0.12(-1.66%)
Dec 17, 2010 7.426 7.471 7.348 7.389 5,427,904 -0.07(-0.98%)
Dec 16, 2010 7.453 7.467 7.362 7.462 7,607,984 +0.00(+0.00%)
Dec 15, 2010 7.649 7.667 7.412 7.462 15,744,606 -0.26(-3.42%)
Dec 14, 2010 7.740 7.804 7.662 7.726 7,737,788 +0.00(+0.00%)
Dec 13, 2010 7.549 7.818 7.517 7.726 16,551,453 +0.23(+3.10%)
Dec 10, 2010 7.389 7.503 7.344 7.494 8,136,464 +0.05(+0.73%)
Dec 09, 2010 7.485 7.508 7.344 7.439 9,345,327 -0.02(-0.24%)
Dec 08, 2010 7.490 7.544 7.344 7.458 6,685,023 -0.29(-3.76%)
Dec 07, 2010 7.754 7.781 7.526 7.749 12,322,524 +0.21(+2.77%)
Dec 06, 2010 7.515 7.608 7.485 7.540 9,067,941 +0.08(+1.10%)
Dec 03, 2010 7.330 7.467 7.321 7.458 9,205,786 +0.18(+2.44%)
Dec 02, 2010 7.207 7.421 7.207 7.280 12,749,522 +0.01(+0.19%)
Dec 01, 2010 7.280 7.335 7.216 7.266 7,906,284 +0.13(+1.84%)
Nov 30, 2010 7.116 7.222 7.080 7.135 15,121,575 -0.13(-1.81%)
Nov 29, 2010 7.216 7.289 7.139 7.266 10,064,083 -0.06(-0.81%)
Nov 26, 2010 7.298 7.394 7.280 7.326 5,094,693 -0.14(-1.89%)
Nov 24, 2010 7.394 7.467 7.467 7.467 10,076,454 +0.11(+1.49%)
Nov 23, 2010 7.417 7.444 7.275 7.357 10,381,772 -0.24(-3.18%)
Nov 22, 2010 7.585 7.649 7.476 7.599 9,187,387 -0.11(-1.48%)
Nov 19, 2010 7.676 7.754 7.601 7.713 6,976,774 -0.01(-0.12%)
Nov 18, 2010 7.699 7.772 7.667 7.722 7,600,088 +0.15(+1.99%)
Nov 17, 2010 7.544 7.640 7.508 7.572 13,367,108 +0.03(+0.36%)
Nov 16, 2010 7.590 7.640 7.444 7.544 12,662,638 -0.28(-3.61%)
Nov 15, 2010 7.786 7.900 7.708 7.827 5,430,918 +0.02(+0.23%)
Nov 12, 2010 7.790 7.890 7.699 7.808 9,582,204 -0.09(-1.15%)
Nov 11, 2010 7.922 7.968 7.831 7.900 7,588,314 -0.12(-1.53%)
Nov 10, 2010 7.977 8.059 7.818 8.023 10,570,845 +0.05(+0.57%)
Nov 09, 2010 8.159 8.168 7.922 7.977 10,380,426 -0.13(-1.63%)
Nov 08, 2010 8.118 8.214 8.050 8.109 12,248,597 -0.08(-1.00%)
Nov 05, 2010 8.264 8.303 8.118 8.191 9,774,404 -0.10(-1.26%)
Nov 04, 2010 8.132 8.310 8.118 8.296 11,956,824 +0.32(+4.06%)
Nov 03, 2010 7.854 7.977 7.777 7.972 14,187,713 +0.07(+0.86%)
Nov 02, 2010 7.818 7.952 7.777 7.904 10,688,723 +0.20(+2.54%)
Nov 01, 2010 7.681 7.781 7.658 7.708 10,277,777 +0.02(+0.24%)
Oct 29, 2010 7.731 7.731 7.572 7.690 8,576,953 -0.00(-0.06%)
Oct 28, 2010 7.649 7.731 7.558 7.695 12,085,841 +0.22(+2.99%)
Oct 27, 2010 7.649 7.649 7.417 7.471 15,133,340 -0.29(-3.70%)
Oct 25, 2010 7.772 7.840 7.699 7.758 8,797,290 +0.06(+0.77%)
Oct 22, 2010 7.786 7.890 7.640 7.699 11,833,509 +0.09(+1.20%)
Oct 21, 2010 7.713 7.754 7.439 7.608 11,250,177 -0.05(-0.65%)
Oct 20, 2010 7.649 7.754 7.590 7.658 12,253,566 -0.10(-1.29%)
Oct 19, 2010 7.795 7.881 7.699 7.758 8,877,260 -0.29(-3.62%)
Oct 18, 2010 7.968 8.086 7.931 8.050 5,480,330 +0.04(+0.45%)
Oct 15, 2010 8.050 8.050 7.890 8.013 7,516,628 -0.00(-0.06%)
Oct 14, 2010 8.027 8.059 7.927 8.018 6,951,164 -0.05(-0.68%)
Oct 13, 2010 8.023 8.191 8.023 8.073 8,174,761 +0.11(+1.43%)
Oct 12, 2010 7.959 7.986 7.818 7.959 6,626,782 -0.07(-0.91%)
Oct 11, 2010 8.073 8.141 8.000 8.032 5,489,361 +0.05(+0.57%)
Oct 08, 2010 7.986 8.027 7.822 7.986 8,854,295 +0.20(+2.57%)
Oct 07, 2010 7.945 7.954 7.708 7.786 7,973,143 -0.12(-1.56%)
Oct 06, 2010 7.909 8.034 7.836 7.909 9,491,504 -0.07(-0.86%)
Oct 05, 2010 7.959 8.068 7.941 7.977 11,341 -0.05(-0.62%)
Oct 04, 2010 8.073 8.127 7.945 8.027 8,500,587 -0.06(-0.79%)
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.