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

Companhia Siderurgica Nacional ADR (NY: SID )

2.545 -0.045 (-1.74%)
Streaming Delayed Price Updated: 12:38 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 29, 2011 5.063 5.144 5.043 5.101 16,426,771 +0.03(+0.66%)
Jul 28, 2011 5.139 5.173 5.046 5.067 7,168,008 -0.04(-0.75%)
Jul 27, 2011 5.115 5.159 4.986 5.106 13,523,586 -0.12(-2.30%)
Jul 26, 2011 5.312 5.312 5.188 5.226 10,140,052 -0.09(-1.63%)
Jul 25, 2011 5.341 5.423 5.298 5.312 10,880,158 -0.10(-1.86%)
Jul 22, 2011 5.408 5.423 5.370 5.413 6,686,596 -0.06(-1.14%)
Jul 21, 2011 5.356 5.495 5.322 5.476 9,997,401 +0.12(+2.24%)
Jul 20, 2011 5.408 5.428 5.312 5.356 7,449,863 -0.01(-0.27%)
Jul 19, 2011 5.308 5.428 5.250 5.370 12,312,238 +0.10(+1.91%)
Jul 18, 2011 5.269 5.336 5.231 5.269 11,163,646 -0.11(-1.97%)
Jul 15, 2011 5.519 5.524 5.332 5.375 11,141,738 -0.12(-2.19%)
Jul 14, 2011 5.629 5.639 5.461 5.495 9,465,206 -0.12(-2.22%)
Jul 13, 2011 5.629 5.749 5.553 5.620 9,049,243 +0.04(+0.69%)
Jul 12, 2011 5.596 5.711 5.567 5.581 9,663,886 -0.11(-1.86%)
Jul 11, 2011 5.831 5.860 5.644 5.687 13,105,860 -0.27(-4.59%)
Jul 08, 2011 6.033 6.047 5.889 5.961 6,651,264 -0.10(-1.66%)
Jul 07, 2011 6.042 6.129 6.009 6.062 8,498,730 +0.08(+1.37%)
Jul 06, 2011 5.985 6.023 5.913 5.980 7,505,830 -0.07(-1.19%)
Jul 05, 2011 6.119 6.158 6.023 6.052 6,476,990 -0.01(-0.16%)
Jul 01, 2011 5.970 6.100 5.922 6.062 7,419,276 +0.08(+1.28%)
Jun 30, 2011 6.062 6.086 5.932 5.985 8,711,975 -0.03(-0.56%)
Jun 29, 2011 5.884 6.124 5.822 6.018 17,584,180 +0.16(+2.79%)
Jun 28, 2011 5.740 5.894 5.725 5.855 9,807,223 +0.13(+2.26%)
Jun 27, 2011 5.673 5.759 5.634 5.725 7,478,290 +0.05(+0.93%)
Jun 24, 2011 5.749 5.774 5.663 5.673 6,666,697 -0.03(-0.59%)
Jun 23, 2011 5.701 5.716 5.620 5.706 10,595,832 -0.04(-0.75%)
Jun 22, 2011 5.798 5.826 5.740 5.749 9,193,292 -0.07(-1.16%)
Jun 21, 2011 5.836 5.850 5.749 5.817 8,614,808 +0.00(+0.00%)
Jun 20, 2011 5.836 5.846 5.793 5.817 7,489,878 -0.02(-0.33%)
Jun 17, 2011 5.860 5.918 5.798 5.836 8,641,798 -0.01(-0.25%)
Jun 16, 2011 5.918 5.946 5.759 5.850 10,976,426 -0.11(-1.85%)
Jun 15, 2011 5.966 6.062 5.908 5.961 9,543,647 -0.09(-1.43%)
Jun 14, 2011 6.042 6.139 6.023 6.047 12,436,098 -0.03(-0.47%)
Jun 13, 2011 6.119 6.148 6.038 6.076 7,361,696 -0.04(-0.63%)
Jun 10, 2011 6.148 6.167 6.038 6.115 10,946,443 -0.00(-0.08%)
Jun 09, 2011 6.311 6.340 6.062 6.119 24,720,008 -0.22(-3.41%)
Jun 08, 2011 6.417 6.451 6.273 6.335 9,906,212 -0.09(-1.35%)
Jun 07, 2011 6.451 6.552 6.412 6.422 9,449,065 -0.05(-0.74%)
Jun 06, 2011 6.633 6.633 6.412 6.470 9,899,271 -0.22(-3.30%)
Jun 03, 2011 6.657 6.799 6.643 6.691 8,947,523 +0.06(+0.94%)
May 24, 2011 6.657 6.705 6.556 6.628 7,838,251 +0.04(+0.58%)
May 23, 2011 6.489 6.619 6.470 6.590 6,886,577 -0.05(-0.80%)
May 20, 2011 6.710 6.729 6.585 6.643 8,460,660 -0.11(-1.64%)
May 19, 2011 6.864 6.864 6.648 6.753 6,737,603 -0.07(-0.99%)
May 18, 2011 6.845 6.931 6.773 6.821 8,073,034 +0.03(+0.50%)
May 17, 2011 6.628 6.849 6.561 6.787 10,940,478 +0.16(+2.39%)
May 16, 2011 6.624 6.825 6.607 6.628 12,659,477 -0.07(-1.00%)
May 13, 2011 6.768 6.859 6.580 6.696 11,751,426 -0.12(-1.69%)
May 12, 2011 6.701 6.917 6.638 6.811 10,420,481 +0.01(+0.21%)
May 11, 2011 6.840 6.893 6.734 6.797 11,263,995 -0.19(-2.68%)
May 10, 2011 6.960 6.996 6.912 6.984 6,741,063 +0.09(+1.25%)
May 09, 2011 6.970 7.027 6.811 6.897 6,992,389 -0.04(-0.62%)
May 06, 2011 7.003 7.075 6.883 6.941 13,468,801 +0.08(+1.12%)
May 05, 2011 6.950 7.094 6.811 6.864 14,552,660 -0.10(-1.46%)
May 04, 2011 7.134 7.134 6.943 6.966 18,744,284 -0.08(-1.16%)
May 03, 2011 7.043 7.121 6.943 7.048 16,514,315 -0.08(-1.15%)
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.