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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 1:32 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 (%)
Jul 30, 2010 7.649 7.758 7.494 7.649 13,951,978 -0.12(-1.58%)
Jul 29, 2010 7.758 7.822 7.640 7.772 15,426 +0.13(+1.73%)
Jul 28, 2010 7.558 7.790 7.531 7.640 11,796,865 +0.06(+0.78%)
Jul 27, 2010 7.799 7.831 7.558 7.581 11,885,874 -0.20(-2.58%)
Jul 26, 2010 7.726 7.822 7.658 7.781 9,246,109 +0.05(+0.71%)
Jul 23, 2010 7.490 7.736 7.453 7.726 10,981,330 +0.16(+2.11%)
Jul 22, 2010 7.380 7.626 7.353 7.567 9,917 +0.33(+4.60%)
Jul 21, 2010 7.244 7.335 7.157 7.234 15,826,025 +0.10(+1.40%)
Jul 20, 2010 6.697 7.162 6.697 7.134 49,006 +0.35(+5.10%)
Jul 19, 2010 6.724 6.811 6.665 6.788 8,135,900 +0.14(+2.12%)
Jul 16, 2010 6.647 6.747 6.624 6.647 9,472,897 -0.19(-2.73%)
Jul 15, 2010 6.984 6.998 6.729 6.834 14,213,751 -0.15(-2.22%)
Jul 14, 2010 7.043 7.139 6.929 6.988 16,100 -0.16(-2.29%)
Jul 13, 2010 7.225 7.285 7.121 7.152 5,733 +0.03(+0.38%)
Jul 12, 2010 7.266 7.321 7.034 7.125 8,821,014 -0.28(-3.81%)
Jul 09, 2010 7.408 7.439 7.257 7.408 7,141,512 +0.14(+1.88%)
Jul 08, 2010 7.257 7.280 7.080 7.271 59,327 +0.06(+0.88%)
Jul 07, 2010 6.975 7.234 6.961 7.207 10,690,951 +0.22(+3.20%)
Jul 06, 2010 7.084 7.198 6.888 6.984 4,807 +0.10(+1.39%)
Jul 02, 2010 6.888 6.961 6.774 6.888 10,032,542 +0.06(+0.87%)
Jul 01, 2010 6.629 6.856 6.533 6.829 17,332,068 +0.14(+2.04%)
Jun 30, 2010 6.770 6.870 6.665 6.692 3,731 +0.06(+0.96%)
Jun 29, 2010 6.856 6.865 6.565 6.629 17,430 -0.54(-7.56%)
Jun 25, 2010 7.171 7.187 6.988 7.171 6,625,647 +0.10(+1.35%)
Jun 24, 2010 7.157 7.216 6.925 7.075 14,493 +0.01(+0.19%)
Jun 23, 2010 7.007 7.107 6.865 7.061 6,515,061 +0.07(+0.98%)
Jun 22, 2010 7.093 7.219 6.975 6.993 10,417 -0.06(-0.84%)
Jun 21, 2010 7.166 7.230 7.025 7.052 8,160,818 +0.15(+2.18%)
Jun 18, 2010 6.902 7.002 6.865 6.902 5,854,994 -0.02(-0.33%)
Jun 17, 2010 7.111 7.143 6.856 6.925 20,413 -0.13(-1.87%)
Jun 16, 2010 6.975 7.130 6.938 7.057 7,779,819 -0.00(-0.06%)
Jun 15, 2010 6.902 7.080 6.902 7.061 8,211,168 +0.17(+2.45%)
Jun 14, 2010 7.070 7.116 6.875 6.893 9,483,427 -0.05(-0.66%)
Jun 11, 2010 6.720 6.970 6.720 6.938 10,991,530 +0.10(+1.47%)
Jun 10, 2010 6.588 6.838 6.569 6.838 42,173 +0.46(+7.14%)
Jun 09, 2010 6.496 6.592 6.346 6.383 8,512,829 +0.03(+0.50%)
Jun 08, 2010 6.282 6.383 6.209 6.351 12,222,285 +0.14(+2.27%)
Jun 07, 2010 6.396 6.506 6.182 6.209 13,879,019 -0.25(-3.88%)
Jun 04, 2010 6.460 6.774 6.424 6.460 16,383,973 -0.43(-6.22%)
Jun 03, 2010 7.029 7.093 6.665 6.888 7,867,625 -0.07(-1.05%)
Jun 02, 2010 6.774 6.970 6.724 6.961 205,335 +0.29(+4.30%)
Jun 01, 2010 6.774 6.943 6.665 6.674 19,538 -0.20(-2.85%)
May 28, 2010 6.870 7.016 6.806 6.870 14,339,674 -0.12(-1.69%)
May 27, 2010 6.774 6.988 6.704 6.988 14,806,287 +0.47(+7.20%)
May 26, 2010 6.565 6.706 6.433 6.519 12,522 +0.15(+2.43%)
May 25, 2010 6.096 6.419 6.073 6.364 13,488 -0.05(-0.85%)
May 24, 2010 6.642 6.665 6.414 6.419 16,526,873 -0.15(-2.22%)
May 21, 2010 5.995 6.565 5.995 6.565 32,919,480 +0.47(+7.70%)
May 20, 2010 6.055 6.291 6.002 6.096 4,258 -0.36(-5.64%)
May 19, 2010 6.369 6.512 6.260 6.460 31,697,072 -0.10(-1.60%)
May 18, 2010 7.020 7.052 6.533 6.565 17,358 -0.27(-4.00%)
May 17, 2010 7.043 7.084 6.683 6.838 21,854,644 -0.28(-3.97%)
May 14, 2010 7.121 7.357 7.011 7.121 15,922,675 -0.29(-3.93%)
May 13, 2010 7.508 7.576 7.394 7.412 10,376,699 -0.14(-1.87%)
May 12, 2010 7.681 7.690 7.526 7.553 11,314,747 +0.03(+0.42%)
May 11, 2010 7.708 7.726 7.490 7.521 15,025,772 -0.16(-2.08%)
May 10, 2010 7.567 7.695 7.553 7.681 19,165,518 +0.66(+9.34%)
May 07, 2010 7.034 7.266 6.756 7.025 30,039,060 -0.06(-0.90%)
May 06, 2010 7.394 7.590 6.474 7.089 658 -0.15(-2.11%)
May 05, 2010 7.417 7.681 7.207 7.242 29,017,084 -0.28(-3.66%)
May 04, 2010 7.863 7.881 7.480 7.517 31,308,700 -0.55(-6.78%)
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.