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 (%)
Jul 31, 2012 2.513 2.624 2.508 2.614 18,273,458 +0.11(+4.23%)
Jul 30, 2012 2.493 2.523 2.392 2.508 12,196,128 +0.05(+2.05%)
Jul 27, 2012 2.362 2.523 2.332 2.458 16,344,030 +0.16(+6.80%)
Jul 26, 2012 2.337 2.342 2.236 2.301 10,313,177 +0.01(+0.22%)
Jul 25, 2012 2.418 2.418 2.286 2.296 14,070,959 -0.10(-4.01%)
Jul 24, 2012 2.433 2.463 2.357 2.392 11,730,085 -0.02(-0.63%)
Jul 23, 2012 2.410 2.423 2.357 2.407 9,588,417 -0.10(-3.83%)
Jul 20, 2012 2.544 2.574 2.483 2.503 11,950,729 -0.11(-4.25%)
Jul 19, 2012 2.624 2.650 2.594 2.614 13,393,383 +0.02(+0.78%)
Jul 18, 2012 2.584 2.635 2.569 2.594 10,499,042 +0.01(+0.39%)
Jul 17, 2012 2.629 2.650 2.559 2.584 11,871,694 -0.02(-0.78%)
Jul 16, 2012 2.660 2.670 2.599 2.604 9,628,724 -0.08(-2.82%)
Jul 13, 2012 2.685 2.720 2.619 2.680 15,096,856 +0.05(+1.72%)
Jul 12, 2012 2.594 2.665 2.549 2.635 11,686,766 -0.03(-1.14%)
Jul 11, 2012 2.695 2.746 2.619 2.665 10,676,565 -0.05(-1.86%)
Jul 10, 2012 2.907 2.907 2.705 2.715 12,917,702 -0.10(-3.41%)
Jul 09, 2012 2.983 3.018 2.796 2.811 12,378,716 -0.13(-4.46%)
Jul 06, 2012 2.998 2.998 2.917 2.942 8,506,345 -0.13(-4.11%)
Jul 05, 2012 3.134 3.144 3.033 3.069 12,509,975 -0.01(-0.33%)
Jul 03, 2012 2.983 3.084 2.958 3.079 7,978,653 +0.14(+4.63%)
Jul 02, 2012 2.877 2.947 2.867 2.942 9,460,216 +0.08(+2.82%)
Jun 29, 2012 2.781 2.872 2.735 2.862 15,273,525 +0.22(+8.21%)
Jun 28, 2012 2.645 2.680 2.599 2.645 8,833,001 -0.06(-2.06%)
Jun 27, 2012 2.730 2.753 2.662 2.700 9,311,537 -0.04(-1.29%)
Jun 26, 2012 2.705 2.776 2.660 2.735 7,627,087 +0.01(+0.37%)
Jun 25, 2012 2.786 2.801 2.695 2.725 9,174,535 -0.12(-4.26%)
Jun 22, 2012 2.937 2.942 2.841 2.847 12,597,226 -0.08(-2.59%)
Jun 21, 2012 3.053 3.058 2.922 2.922 10,468,204 -0.15(-4.93%)
Jun 20, 2012 3.038 3.104 3.018 3.074 10,842,214 +0.03(+0.99%)
Jun 19, 2012 2.917 3.064 2.907 3.043 14,904,985 +0.04(+1.17%)
Jun 18, 2012 3.038 3.053 2.968 3.008 14,439,637 -0.10(-3.25%)
Jun 15, 2012 3.099 3.129 3.064 3.109 7,943,032 +0.02(+0.49%)
Jun 14, 2012 3.058 3.114 3.028 3.094 5,684,100 +0.04(+1.32%)
Jun 13, 2012 3.028 3.094 3.023 3.053 9,793,701 -0.01(-0.33%)
Jun 12, 2012 3.069 3.089 3.028 3.064 7,948,762 +0.03(+0.83%)
Jun 11, 2012 3.210 3.210 3.033 3.038 7,900,819 -0.07(-2.27%)
Jun 08, 2012 3.139 3.149 3.079 3.109 11,300,184 -0.11(-3.45%)
Jun 07, 2012 3.250 3.316 3.210 3.220 11,326,062 +0.05(+1.59%)
Jun 06, 2012 3.164 3.195 3.086 3.170 16,483,473 +0.01(+0.32%)
Jun 05, 2012 3.180 3.230 3.129 3.159 8,930,958 +0.00(+0.00%)
Jun 04, 2012 3.164 3.200 3.124 3.159 10,983,795 +0.02(+0.64%)
Jun 01, 2012 3.180 3.235 3.134 3.139 11,352,997 -0.13(-4.01%)
May 31, 2012 3.260 3.281 3.190 3.270 14,049,401 -0.02(-0.46%)
May 30, 2012 3.255 3.301 3.240 3.286 10,521,833 -0.06(-1.66%)
May 29, 2012 3.376 3.384 3.291 3.341 11,706,423 +0.02(+0.61%)
May 25, 2012 3.281 3.361 3.270 3.321 8,807,057 +0.04(+1.23%)
May 24, 2012 3.321 3.328 3.210 3.281 9,711,373 -0.07(-1.96%)
May 23, 2012 3.366 3.371 3.210 3.346 11,976,844 -0.03(-0.75%)
May 22, 2012 3.412 3.493 3.336 3.371 14,870,527 -0.08(-2.20%)
May 21, 2012 3.286 3.452 3.286 3.447 15,858,430 +0.19(+5.73%)
May 18, 2012 3.356 3.381 3.225 3.260 15,784,950 -0.08(-2.27%)
May 17, 2012 3.437 3.457 3.281 3.336 11,243,706 -0.07(-1.93%)
May 16, 2012 3.558 3.578 3.397 3.402 16,526,370 -0.08(-2.18%)
May 15, 2012 3.588 3.629 3.472 3.477 10,292,166 -0.14(-3.77%)
May 14, 2012 3.624 3.684 3.568 3.614 11,593,421 -0.15(-4.02%)
May 11, 2012 3.770 3.906 3.760 3.765 10,202,548 -0.16(-3.99%)
May 10, 2012 3.927 4.012 3.911 3.922 8,536,995 +0.04(+1.04%)
May 09, 2012 3.826 3.922 3.795 3.881 14,790,818 -0.04(-1.10%)
May 08, 2012 3.963 3.972 3.857 3.924 14,367,643 -0.11(-2.74%)
May 07, 2012 4.054 4.088 4.011 4.035 12,126,443 -0.05(-1.29%)
May 04, 2012 4.198 4.217 4.068 4.088 11,871,343 -0.13(-3.19%)
May 03, 2012 4.289 4.299 4.188 4.222 6,913,774 -0.04(-1.01%)
May 02, 2012 4.270 4.284 4.212 4.265 7,456,711 -0.04(-0.89%)
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.