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

Companhia Siderurgica Nacional ADR (NY: SID )

2.530 -0.060 (-2.32%)
Streaming Delayed Price Updated: 3:48 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 31, 2012 5.072 5.106 4.899 4.933 19,979,956 -0.04(-0.87%)
Jan 30, 2012 4.991 5.010 4.914 4.976 11,517,013 -0.09(-1.71%)
Jan 27, 2012 5.039 5.120 4.986 5.063 13,911,252 +0.02(+0.48%)
Jan 26, 2012 5.087 5.149 5.001 5.039 13,785,041 -0.01(-0.19%)
Jan 25, 2012 4.957 5.072 4.899 5.048 11,749,100 +0.03(+0.67%)
Jan 24, 2012 4.909 5.029 4.885 5.015 10,239,435 +0.01(+0.29%)
Jan 23, 2012 4.914 5.053 4.875 5.000 17,301,756 +0.08(+1.66%)
Jan 20, 2012 4.861 4.928 4.837 4.919 18,381,894 +0.18(+3.85%)
Jan 19, 2012 4.683 4.770 4.645 4.736 14,640,775 +0.07(+1.54%)
Jan 18, 2012 4.544 4.664 4.525 4.664 6,885,661 +0.13(+2.86%)
Jan 17, 2012 4.472 4.549 4.448 4.534 9,086,056 +0.12(+2.83%)
Jan 13, 2012 4.342 4.419 4.284 4.409 8,388,585 -0.09(-1.92%)
Jan 12, 2012 4.448 4.534 4.400 4.496 9,417,582 +0.08(+1.85%)
Jan 11, 2012 4.385 4.438 4.347 4.414 7,823,432 +0.05(+1.21%)
Jan 10, 2012 4.309 4.410 4.299 4.361 10,958,865 +0.22(+5.21%)
Jan 09, 2012 4.174 4.208 4.107 4.145 6,420,615 +0.05(+1.17%)
Jan 06, 2012 4.160 4.196 4.078 4.097 6,311,791 -0.05(-1.16%)
Jan 05, 2012 4.184 4.193 4.095 4.145 7,026,545 -0.10(-2.38%)
Jan 04, 2012 4.155 4.289 4.112 4.246 10,161,090 +0.32(+8.07%)
Dec 30, 2011 3.876 3.948 3.876 3.929 3,326,658 +0.05(+1.36%)
Dec 29, 2011 3.833 3.886 3.819 3.876 5,507,255 +0.08(+2.02%)
Dec 28, 2011 3.905 3.919 3.790 3.799 7,023,102 -0.11(-2.83%)
Dec 27, 2011 3.886 3.943 3.871 3.910 4,726,266 +0.02(+0.62%)
Dec 23, 2011 3.881 3.895 3.809 3.886 5,308,771 +0.10(+2.66%)
Dec 21, 2011 3.799 3.809 3.704 3.785 7,532,501 +0.04(+1.03%)
Dec 20, 2011 3.646 3.766 3.636 3.747 8,713,912 +0.24(+6.70%)
Dec 19, 2011 3.626 3.631 3.492 3.511 7,316,643 -0.12(-3.43%)
Dec 16, 2011 3.650 3.684 3.593 3.636 11,775,782 -0.02(-0.66%)
Dec 15, 2011 3.742 3.751 3.641 3.660 8,849,643 -0.02(-0.52%)
Dec 14, 2011 3.723 3.761 3.636 3.679 7,612,229 -0.10(-2.54%)
Dec 13, 2011 3.857 3.915 3.711 3.775 11,159,313 -0.06(-1.63%)
Dec 12, 2011 3.905 3.905 3.785 3.838 6,958,450 -0.18(-4.54%)
Dec 09, 2011 3.915 4.040 3.910 4.020 6,365,059 +0.12(+3.08%)
Dec 08, 2011 4.016 4.049 3.886 3.900 7,904,236 -0.22(-5.36%)
Dec 07, 2011 4.179 4.193 4.102 4.121 7,124,373 -0.09(-2.05%)
Dec 06, 2011 4.121 4.246 4.092 4.208 7,227,684 +0.02(+0.46%)
Dec 05, 2011 4.088 4.198 4.088 4.188 6,602,201 +0.19(+4.68%)
Dec 02, 2011 4.073 4.107 3.958 4.001 7,003,956 -0.02(-0.60%)
Dec 01, 2011 3.987 4.083 3.958 4.025 8,632,889 +0.04(+0.96%)
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%)
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.