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 (%)
Dec 30, 2011 3.879 3.951 3.879 3.932 3,324,186 +0.05(+1.36%)
Dec 29, 2011 3.836 3.889 3.821 3.879 5,503,163 +0.08(+2.02%)
Dec 28, 2011 3.908 3.922 3.793 3.802 7,017,883 -0.11(-2.83%)
Dec 27, 2011 3.889 3.946 3.874 3.913 4,722,754 +0.02(+0.62%)
Dec 23, 2011 3.884 3.898 3.812 3.889 5,304,826 +0.10(+2.66%)
Dec 21, 2011 3.802 3.812 3.707 3.788 7,526,904 +0.04(+1.03%)
Dec 20, 2011 3.648 3.769 3.639 3.749 8,707,437 +0.24(+6.70%)
Dec 19, 2011 3.629 3.634 3.495 3.514 7,311,206 -0.12(-3.43%)
Dec 16, 2011 3.653 3.687 3.595 3.639 11,767,032 -0.02(-0.66%)
Dec 15, 2011 3.745 3.754 3.644 3.663 8,843,067 -0.02(-0.52%)
Dec 14, 2011 3.725 3.764 3.639 3.682 7,606,572 -0.10(-2.54%)
Dec 13, 2011 3.860 3.918 3.713 3.778 11,151,021 -0.06(-1.63%)
Dec 12, 2011 3.908 3.908 3.788 3.841 6,953,279 -0.18(-4.54%)
Dec 09, 2011 3.918 4.043 3.913 4.023 6,360,329 +0.12(+3.08%)
Dec 08, 2011 4.019 4.052 3.889 3.903 7,898,362 -0.22(-5.36%)
Dec 07, 2011 4.182 4.196 4.105 4.124 7,119,079 -0.09(-2.05%)
Dec 06, 2011 4.124 4.249 4.095 4.211 7,222,314 +0.02(+0.46%)
Dec 05, 2011 4.091 4.201 4.091 4.192 6,597,295 +0.19(+4.68%)
Dec 02, 2011 4.076 4.110 3.961 4.004 6,998,752 -0.02(-0.60%)
Dec 01, 2011 3.990 4.086 3.961 4.028 8,626,474 +0.04(+0.96%)
Nov 30, 2011 4.023 4.038 3.903 3.990 11,748,571 +0.25(+6.82%)
Nov 29, 2011 3.754 3.826 3.711 3.735 8,464,074 -0.14(-3.72%)
Nov 28, 2011 3.860 3.918 3.812 3.879 8,632,597 +0.25(+6.89%)
Nov 25, 2011 3.634 3.735 3.624 3.629 4,711,545 -0.10(-2.71%)
Nov 23, 2011 3.884 3.889 3.730 3.730 8,477,692 -0.22(-5.60%)
Nov 22, 2011 4.019 4.052 3.884 3.951 9,372,255 -0.12(-3.07%)
Nov 21, 2011 4.019 4.100 3.946 4.076 10,594,520 -0.16(-3.75%)
Nov 18, 2011 4.365 4.374 4.206 4.235 9,052,031 -0.08(-1.78%)
Nov 17, 2011 4.542 4.576 4.278 4.312 12,412,114 -0.12(-2.61%)
Nov 16, 2011 4.432 4.547 4.408 4.427 8,739,216 -0.11(-2.44%)
Nov 15, 2011 4.451 4.571 4.427 4.538 6,267,045 +0.02(+0.43%)
Nov 14, 2011 4.494 4.533 4.417 4.518 6,122,696 -0.04(-0.95%)
Nov 11, 2011 4.470 4.619 4.461 4.562 6,351,452 +0.21(+4.75%)
Nov 10, 2011 4.494 4.504 4.317 4.355 8,089,008 +0.03(+0.78%)
Nov 09, 2011 4.485 4.504 4.312 4.321 10,137,346 -0.34(-7.32%)
Nov 08, 2011 4.624 4.672 4.518 4.663 9,525,783 +0.05(+1.04%)
Nov 07, 2011 4.576 4.667 4.566 4.615 8,184,369 +0.07(+1.59%)
Nov 04, 2011 4.413 4.557 4.347 4.542 7,184,628 +0.07(+1.50%)
Nov 03, 2011 4.523 4.547 4.408 4.475 11,064,663 +0.01(+0.22%)
Nov 02, 2011 4.502 4.526 4.379 4.466 6,755,427 +0.14(+3.34%)
Nov 01, 2011 4.235 4.446 4.187 4.321 16,782,810 -0.18(-3.95%)
Oct 31, 2011 4.648 4.648 4.499 4.499 12,095,986 -0.25(-5.36%)
Oct 28, 2011 4.595 4.778 4.566 4.754 17,751,402 +0.10(+2.06%)
Oct 27, 2011 4.542 4.735 4.369 4.658 18,472,534 +0.47(+11.12%)
Oct 26, 2011 4.211 4.230 4.057 4.192 8,961,054 +0.13(+3.32%)
Oct 25, 2011 4.172 4.177 4.033 4.057 9,945,433 -0.14(-3.43%)
Oct 24, 2011 3.889 4.201 3.879 4.201 12,496,084 +0.32(+8.30%)
Oct 21, 2011 3.807 3.884 3.797 3.879 7,064,835 +0.15(+3.99%)
Oct 20, 2011 3.778 3.836 3.668 3.730 10,635,572 -0.09(-2.39%)
Oct 19, 2011 3.975 3.980 3.812 3.821 9,242,175 -0.19(-4.68%)
Oct 18, 2011 3.812 4.028 3.745 4.009 12,778,257 +0.14(+3.60%)
Oct 17, 2011 4.095 4.110 3.869 3.869 11,124,469 -0.31(-7.36%)
Oct 14, 2011 4.148 4.182 4.091 4.177 9,722,196 +0.08(+1.88%)
Oct 13, 2011 4.153 4.153 3.927 4.100 15,601,910 -0.11(-2.51%)
Oct 12, 2011 4.086 4.264 4.081 4.206 8,894,527 +0.18(+4.42%)
Oct 11, 2011 3.951 4.095 3.927 4.028 10,987,884 +0.02(+0.48%)
Oct 10, 2011 3.879 4.023 3.865 4.009 8,265,884 +0.26(+7.06%)
Oct 07, 2011 3.889 3.951 3.730 3.745 11,691,202 -0.10(-2.62%)
Oct 06, 2011 3.778 3.860 3.740 3.845 16,637,535 +0.23(+6.24%)
Oct 05, 2011 3.591 3.648 3.523 3.620 10,718,404 +0.03(+0.94%)
Oct 04, 2011 3.533 3.605 3.398 3.586 16,195,182 +0.00(+0.00%)
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.