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

Companhia Siderurgica Nacional ADR (NY: SID )

2.535 -0.055 (-2.12%)
Streaming Delayed Price Updated: 11:50 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 (%)
Apr 30, 2014 2.199 2.233 2.171 2.182 6,190,320 -0.04(-1.78%)
Apr 29, 2014 2.267 2.284 2.199 2.222 6,213,605 +0.01(+0.51%)
Apr 28, 2014 2.194 2.227 2.171 2.211 6,514,012 -0.03(-1.26%)
Apr 25, 2014 2.239 2.261 2.208 2.239 6,862,769 -0.07(-2.93%)
Apr 24, 2014 2.363 2.369 2.236 2.306 6,578,468 -0.03(-1.21%)
Apr 23, 2014 2.329 2.340 2.290 2.335 6,302,266 -0.01(-0.24%)
Apr 22, 2014 2.374 2.408 2.312 2.340 6,886,361 -0.02(-0.72%)
Apr 21, 2014 2.391 2.425 2.318 2.357 4,053,405 -0.02(-0.95%)
Apr 17, 2014 2.318 2.380 2.380 2.380 7,673,593 +0.06(+2.43%)
Apr 16, 2014 2.357 2.380 2.312 2.323 8,752,875 +0.05(+2.23%)
Apr 15, 2014 2.380 2.380 2.250 2.273 11,680,053 -0.13(-5.40%)
Apr 14, 2014 2.397 2.453 2.335 2.402 11,057,926 +0.06(+2.40%)
Apr 11, 2014 2.329 2.374 2.318 2.346 5,991,879 -0.02(-0.72%)
Apr 10, 2014 2.374 2.414 2.329 2.363 7,081,002 -0.01(-0.24%)
Apr 09, 2014 2.414 2.441 2.301 2.368 15,410,124 -0.12(-4.98%)
Apr 08, 2014 2.571 2.605 2.481 2.493 8,133,548 -0.03(-1.34%)
Apr 07, 2014 2.515 2.560 2.504 2.526 5,719,319 +0.02(+0.90%)
Apr 04, 2014 2.487 2.566 2.476 2.504 8,631,444 +0.06(+2.54%)
Apr 03, 2014 2.453 2.464 2.402 2.442 5,381,641 -0.03(-1.37%)
Apr 02, 2014 2.419 2.487 2.414 2.476 5,636,755 +0.05(+2.09%)
Apr 01, 2014 2.464 2.476 2.380 2.425 5,166,753 -0.03(-1.38%)
Mar 31, 2014 2.481 2.509 2.447 2.459 5,299,177 -0.03(-1.13%)
Mar 28, 2014 2.495 2.583 2.459 2.487 8,650,282 +0.01(+0.23%)
Mar 27, 2014 2.436 2.526 2.425 2.481 12,339,072 +0.11(+4.76%)
Mar 26, 2014 2.464 2.484 2.357 2.368 8,080,166 -0.05(-1.87%)
Mar 25, 2014 2.414 2.464 2.408 2.414 8,857,217 +0.04(+1.66%)
Mar 24, 2014 2.380 2.397 2.335 2.374 5,016,022 +0.03(+1.20%)
Mar 21, 2014 2.340 2.402 2.320 2.346 7,793,648 +0.01(+0.24%)
Mar 20, 2014 2.318 2.368 2.273 2.340 6,833,993 +0.00(+0.00%)
Mar 19, 2014 2.380 2.385 2.301 2.340 5,363,832 -0.02(-0.95%)
Mar 18, 2014 2.295 2.385 2.278 2.363 9,594,764 +0.03(+1.45%)
Mar 17, 2014 2.329 2.363 2.312 2.329 9,512,430 +0.02(+0.73%)
Mar 14, 2014 2.227 2.385 2.216 2.312 25,510,322 +0.26(+12.64%)
Mar 13, 2014 2.132 2.143 2.053 2.053 7,875,494 -0.03(-1.36%)
Mar 12, 2014 2.072 2.126 2.047 2.081 7,216,762 +0.00(+0.00%)
Mar 11, 2014 2.199 2.199 2.075 2.081 15,513,854 -0.04(-1.76%)
Mar 10, 2014 2.178 2.178 2.080 2.118 15,622,228 -0.11(-4.90%)
Mar 07, 2014 2.276 2.276 2.189 2.227 9,925,289 -0.10(-4.45%)
Mar 06, 2014 2.342 2.386 2.331 2.331 8,399,817 +0.00(+0.00%)
Mar 05, 2014 2.326 2.358 2.263 2.331 13,123,897 -0.01(-0.23%)
Mar 04, 2014 2.353 2.369 2.265 2.336 11,845,572 +0.07(+2.88%)
Mar 03, 2014 2.380 2.380 2.214 2.271 15,244,983 -0.16(-6.52%)
Feb 28, 2014 2.489 2.500 2.388 2.429 16,160,486 -0.16(-6.32%)
Feb 27, 2014 2.533 2.620 2.517 2.593 8,429,293 +0.11(+4.40%)
Feb 26, 2014 2.525 2.533 2.446 2.484 8,998,610 -0.03(-1.30%)
Feb 25, 2014 2.598 2.609 2.495 2.517 12,169,475 -0.09(-3.56%)
Feb 24, 2014 2.615 2.653 2.579 2.609 6,282,127 -0.02(-0.62%)
Feb 21, 2014 2.631 2.675 2.593 2.626 8,809,354 -0.01(-0.41%)
Feb 20, 2014 2.604 2.686 2.538 2.637 10,451,022 +0.09(+3.43%)
Feb 19, 2014 2.457 2.612 2.457 2.549 13,188,113 +0.08(+3.32%)
Feb 18, 2014 2.560 2.582 2.451 2.467 14,273,468 -0.21(-7.94%)
Feb 14, 2014 2.669 2.680 2.680 2.680 4,006,449 +0.01(+0.20%)
Feb 13, 2014 2.577 2.686 2.574 2.675 5,445,442 +0.04(+1.45%)
Feb 12, 2014 2.691 2.713 2.620 2.637 12,225,004 +0.01(+0.42%)
Feb 11, 2014 2.538 2.680 2.533 2.626 12,853,235 +0.06(+2.34%)
Feb 10, 2014 2.615 2.642 2.533 2.566 8,291,146 -0.13(-4.67%)
Feb 07, 2014 2.653 2.708 2.609 2.691 7,620,731 +0.04(+1.65%)
Feb 06, 2014 2.560 2.675 2.555 2.648 8,762,847 +0.15(+5.90%)
Feb 05, 2014 2.500 2.517 2.457 2.500 8,138,800 -0.02(-0.65%)
Feb 04, 2014 2.451 2.549 2.427 2.517 10,360,625 +0.08(+3.36%)
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.