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

Companhia Siderurgica Nacional ADR (NY: SID )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jan 29, 2010 6.583 6.609 6.413 6.428 24,254,150 +0.02(+0.31%)
Jan 28, 2010 6.503 6.545 6.294 6.408 18,238,608 -0.02(-0.24%)
Jan 27, 2010 6.444 6.488 6.249 6.424 20,390,258 -0.01(-0.10%)
Jan 26, 2010 6.360 6.592 6.289 6.430 10,593,810 -0.07(-1.09%)
Jan 25, 2010 6.543 6.651 6.422 6.501 9,013,184 +0.05(+0.72%)
Jan 22, 2010 6.618 6.748 6.433 6.455 21,799,402 -0.19(-2.86%)
Jan 21, 2010 7.095 7.119 6.631 6.645 24,275,572 -0.53(-7.38%)
Jan 20, 2010 7.158 7.196 6.989 7.174 13,703,995 -0.20(-2.75%)
Jan 19, 2010 7.256 7.402 7.241 7.377 9,871,116 +0.11(+1.52%)
Jan 15, 2010 7.395 7.267 7.267 7.267 22,492,360 -0.15(-2.05%)
Jan 14, 2010 7.490 7.532 7.389 7.419 7,726,854 -0.05(-0.65%)
Jan 13, 2010 7.541 7.547 7.389 7.468 12,118,033 +0.10(+1.38%)
Jan 12, 2010 7.415 7.472 7.305 7.366 11,778,170 -0.21(-2.71%)
Jan 11, 2010 7.576 7.596 7.517 7.572 13,156,400 +0.06(+0.76%)
Jan 08, 2010 7.338 7.550 7.274 7.514 16,503,146 +0.26(+3.65%)
Jan 07, 2010 7.272 7.295 7.192 7.249 11,304,599 -0.11(-1.53%)
Jan 06, 2010 7.320 7.442 7.278 7.362 16,015,311 +0.01(+0.12%)
Jan 05, 2010 7.400 7.497 7.313 7.353 13,972,267 +0.03(+0.42%)
Jan 04, 2010 7.291 7.369 7.263 7.322 10,515,618 +0.27(+3.88%)
Dec 31, 2009 7.223 7.049 7.049 7.049 11,071,322 -0.13(-1.75%)
Dec 30, 2009 7.086 7.205 7.020 7.174 8,091,700 +0.07(+1.03%)
Dec 29, 2009 7.119 7.161 7.088 7.102 7,710,541 +0.02(+0.34%)
Dec 28, 2009 7.157 7.190 7.051 7.077 9,531,548 +0.10(+1.42%)
Dec 24, 2009 6.985 7.015 6.940 6.978 2,292,012 +0.03(+0.48%)
Dec 23, 2009 6.909 7.002 6.854 6.945 14,130,726 +0.08(+1.15%)
Dec 22, 2009 6.813 6.895 6.783 6.866 22,842,062 +0.04(+0.51%)
Dec 21, 2009 7.004 7.022 6.809 6.831 18,032,352 -0.14(-2.04%)
Dec 18, 2009 7.096 7.099 6.842 6.974 39,657,224 -0.36(-4.85%)
Dec 17, 2009 7.485 7.485 7.303 7.329 12,494,022 -0.25(-3.24%)
Dec 16, 2009 7.597 7.691 7.553 7.575 11,137,682 -0.00(-0.06%)
Dec 15, 2009 7.597 7.682 7.553 7.579 7,438,691 -0.09(-1.14%)
Dec 14, 2009 7.665 7.715 7.649 7.667 8,322,311 +0.03(+0.43%)
Dec 11, 2009 7.636 7.654 7.575 7.634 9,977,986 +0.01(+0.14%)
Dec 10, 2009 7.610 7.649 7.522 7.623 13,185,448 +0.02(+0.29%)
Dec 09, 2009 7.397 7.610 7.393 7.601 10,632,473 +0.13(+1.73%)
Dec 08, 2009 7.603 7.625 7.417 7.471 15,953,733 -0.30(-3.81%)
Dec 07, 2009 7.735 7.824 7.671 7.768 13,739,791 +0.00(+0.03%)
Dec 04, 2009 8.000 8.044 7.621 7.765 16,387,198 -0.07(-0.87%)
Dec 03, 2009 7.976 8.057 7.811 7.833 16,215,040 -0.10(-1.24%)
Dec 02, 2009 7.798 7.952 7.787 7.932 21,118,144 +0.19(+2.44%)
Dec 01, 2009 7.686 7.818 7.656 7.744 16,778,328 +0.22(+2.95%)
Nov 30, 2009 7.535 7.572 7.393 7.522 14,438,670 +0.01(+0.12%)
Nov 27, 2009 7.423 7.612 7.338 7.513 8,542,348 -0.23(-2.97%)
Nov 25, 2009 7.695 7.785 7.607 7.744 15,264,276 +0.09(+1.12%)
Nov 24, 2009 7.625 7.662 7.513 7.658 11,238,894 -0.07(-0.85%)
Nov 23, 2009 7.893 7.893 7.651 7.724 10,688,171 -0.02(-0.26%)
Nov 20, 2009 7.776 7.779 7.553 7.744 8,493,033 -0.03(-0.42%)
Nov 19, 2009 7.779 7.779 7.539 7.776 17,724,838 -0.03(-0.34%)
Nov 18, 2009 7.908 7.998 7.702 7.803 13,770,233 -0.14(-1.82%)
Nov 17, 2009 7.833 7.963 7.682 7.947 17,346,524 +0.11(+1.37%)
Nov 16, 2009 7.717 7.897 7.713 7.840 13,402,358 +0.22(+2.91%)
Nov 13, 2009 7.412 7.700 7.355 7.618 15,382,273 +0.11(+1.49%)
Nov 12, 2009 7.643 7.754 7.447 7.507 15,613,301 -0.15(-2.00%)
Nov 11, 2009 7.862 7.930 7.588 7.660 12,041,346 -0.07(-0.85%)
Nov 10, 2009 7.744 7.884 7.577 7.726 20,728,378 -0.16(-2.00%)
Nov 09, 2009 7.853 7.950 7.827 7.884 20,013,442 +0.15(+1.96%)
Nov 06, 2009 7.651 7.825 7.621 7.733 15,358,973 -0.04(-0.52%)
Nov 05, 2009 7.651 7.836 7.649 7.773 18,294,124 +0.17(+2.29%)
Nov 04, 2009 7.662 7.779 7.561 7.599 16,669,038 +0.17(+2.30%)
Nov 03, 2009 7.118 7.566 7.057 7.428 19,484,082 +0.12(+1.68%)
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.