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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2011 4.020 4.035 3.900 3.987 11,757,307 +0.25(+6.82%)
Nov 29, 2011 3.751 3.823 3.708 3.732 8,470,368 -0.14(-3.72%)
Nov 28, 2011 3.857 3.915 3.809 3.876 8,639,016 +0.25(+6.89%)
Nov 25, 2011 3.631 3.732 3.622 3.626 4,715,049 -0.10(-2.71%)
Nov 23, 2011 3.881 3.886 3.727 3.727 8,483,996 -0.22(-5.60%)
Nov 22, 2011 4.016 4.049 3.881 3.948 9,379,225 -0.12(-3.07%)
Nov 21, 2011 4.016 4.097 3.943 4.073 10,602,398 -0.16(-3.75%)
Nov 18, 2011 4.361 4.371 4.203 4.232 9,058,762 -0.08(-1.78%)
Nov 17, 2011 4.539 4.573 4.275 4.309 12,421,344 -0.12(-2.61%)
Nov 16, 2011 4.429 4.544 4.405 4.424 8,745,715 -0.11(-2.44%)
Nov 15, 2011 4.448 4.568 4.424 4.534 6,271,705 +0.02(+0.43%)
Nov 14, 2011 4.491 4.529 4.414 4.515 6,127,249 -0.04(-0.95%)
Nov 11, 2011 4.467 4.616 4.457 4.558 6,356,175 +0.21(+4.75%)
Nov 10, 2011 4.491 4.501 4.313 4.352 8,095,023 +0.03(+0.78%)
Nov 09, 2011 4.481 4.501 4.309 4.318 10,144,884 -0.34(-7.32%)
Nov 08, 2011 4.621 4.669 4.515 4.659 9,532,867 +0.05(+1.04%)
Nov 07, 2011 4.573 4.664 4.563 4.611 8,190,455 +0.07(+1.59%)
Nov 04, 2011 4.409 4.553 4.343 4.539 7,189,970 +0.07(+1.50%)
Nov 03, 2011 4.520 4.544 4.405 4.472 11,072,890 +0.01(+0.22%)
Nov 02, 2011 4.498 4.522 4.376 4.462 6,760,450 +0.14(+3.34%)
Nov 01, 2011 4.232 4.443 4.184 4.318 16,795,290 -0.18(-3.95%)
Oct 31, 2011 4.645 4.645 4.496 4.496 12,104,981 -0.25(-5.36%)
Oct 28, 2011 4.592 4.774 4.563 4.750 17,764,602 +0.10(+2.06%)
Oct 27, 2011 4.539 4.731 4.366 4.654 18,486,270 +0.47(+11.12%)
Oct 26, 2011 4.208 4.227 4.054 4.188 8,967,717 +0.13(+3.32%)
Oct 25, 2011 4.169 4.174 4.030 4.054 9,952,829 -0.14(-3.43%)
Oct 24, 2011 3.886 4.198 3.876 4.198 12,505,377 +0.32(+8.30%)
Oct 21, 2011 3.804 3.881 3.795 3.876 7,070,089 +0.15(+3.99%)
Oct 20, 2011 3.775 3.833 3.665 3.727 10,643,481 -0.09(-2.39%)
Oct 19, 2011 3.972 3.977 3.809 3.819 9,249,048 -0.19(-4.68%)
Oct 18, 2011 3.809 4.025 3.742 4.006 12,787,759 +0.14(+3.60%)
Oct 17, 2011 4.092 4.107 3.867 3.867 11,132,742 -0.31(-7.36%)
Oct 14, 2011 4.145 4.179 4.088 4.174 9,729,425 +0.08(+1.88%)
Oct 13, 2011 4.150 4.150 3.924 4.097 15,613,512 -0.11(-2.51%)
Oct 12, 2011 4.083 4.260 4.078 4.203 8,901,141 +0.18(+4.42%)
Oct 11, 2011 3.948 4.092 3.924 4.025 10,996,055 +0.02(+0.48%)
Oct 10, 2011 3.876 4.020 3.862 4.006 8,272,031 +0.26(+7.06%)
Oct 07, 2011 3.886 3.948 3.727 3.742 11,699,896 -0.10(-2.62%)
Oct 06, 2011 3.775 3.857 3.737 3.843 16,649,907 +0.23(+6.24%)
Oct 05, 2011 3.588 3.646 3.520 3.617 10,726,375 +0.03(+0.94%)
Oct 04, 2011 3.530 3.602 3.396 3.583 16,207,225 +0.00(+0.00%)
Oct 03, 2011 3.809 3.859 3.578 3.583 16,199,358 -0.23(-6.05%)
Sep 30, 2011 3.867 4.016 3.775 3.814 16,914,910 -0.12(-3.17%)
Sep 29, 2011 4.030 4.078 3.871 3.939 9,951,103 +0.00(+0.12%)
Sep 28, 2011 4.088 4.155 3.929 3.934 11,312,743 -0.13(-3.31%)
Sep 27, 2011 4.179 4.241 4.030 4.068 14,553,713 +0.00(+0.12%)
Sep 26, 2011 4.001 4.068 3.780 4.064 13,743,846 +0.12(+3.17%)
Sep 23, 2011 3.862 3.982 3.828 3.939 9,715,574 +0.09(+2.24%)
Sep 22, 2011 3.958 4.073 3.814 3.852 16,776,828 -0.39(-9.17%)
Sep 21, 2011 4.390 4.443 4.232 4.241 11,911,878 -0.20(-4.54%)
Sep 20, 2011 4.558 4.573 4.414 4.443 9,615,915 -0.12(-2.53%)
Sep 19, 2011 4.443 4.602 4.376 4.558 10,618,743 -0.04(-0.94%)
Sep 16, 2011 4.587 4.606 4.498 4.602 15,057,229 +0.08(+1.70%)
Sep 15, 2011 4.558 4.602 4.441 4.525 9,177,898 +0.09(+1.95%)
Sep 14, 2011 4.419 4.496 4.222 4.438 12,349,107 +0.06(+1.32%)
Sep 13, 2011 4.429 4.496 4.347 4.381 10,100,802 +0.01(+0.22%)
Sep 12, 2011 4.318 4.419 4.217 4.371 16,864,880 -0.05(-1.09%)
Sep 09, 2011 4.539 4.558 4.400 4.419 13,028,481 -0.25(-5.45%)
Sep 08, 2011 4.669 4.770 4.611 4.674 10,699,647 -0.07(-1.52%)
Sep 07, 2011 4.587 4.750 4.568 4.746 7,407,055 +0.23(+4.99%)
Sep 06, 2011 4.342 4.539 4.299 4.520 15,749,872 -0.08(-1.77%)
Sep 02, 2011 4.659 4.714 4.563 4.602 10,244,107 -0.25(-5.24%)
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.