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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Dec 31, 2007 6.567 6.615 6.473 6.558 9,636,488 -0.01(-0.11%)
Dec 28, 2007 6.528 6.598 6.443 6.566 15,327,878 -0.01(-0.11%)
Dec 27, 2007 6.443 6.625 6.407 6.573 15,298,883 -0.02(-0.29%)
Dec 26, 2007 6.540 6.599 6.469 6.592 10,864,745 -0.12(-1.81%)
Dec 24, 2007 6.570 6.745 6.488 6.713 6,524,600 +0.27(+4.22%)
Dec 21, 2007 6.257 6.521 6.252 6.442 22,194,000 +0.21(+3.41%)
Dec 20, 2007 6.168 6.271 6.078 6.229 25,258,880 -0.02(-0.37%)
Dec 19, 2007 6.021 6.297 5.985 6.253 38,471,860 +0.37(+6.22%)
Dec 18, 2007 5.793 5.906 5.577 5.887 20,143,022 +0.23(+4.13%)
Dec 17, 2007 5.779 5.819 5.579 5.653 19,035,388 -0.28(-4.75%)
Dec 14, 2007 5.953 6.016 5.800 5.935 17,558,782 -0.27(-4.30%)
Dec 13, 2007 6.091 6.221 5.920 6.202 15,151,476 -0.04(-0.68%)
Dec 12, 2007 6.363 6.392 6.154 6.244 20,509,920 +0.08(+1.37%)
Dec 11, 2007 6.430 6.487 6.096 6.160 15,246,123 -0.21(-3.27%)
Dec 10, 2007 6.297 6.469 6.274 6.368 12,816,078 +0.13(+2.09%)
Dec 07, 2007 6.230 6.304 6.172 6.238 11,432,998 +0.02(+0.39%)
Dec 06, 2007 6.039 6.224 6.028 6.213 14,200,769 +0.17(+2.87%)
Dec 05, 2007 5.852 6.057 5.844 6.040 25,055,736 +0.45(+8.10%)
Dec 04, 2007 5.486 5.645 5.445 5.587 8,301,101 -0.06(-1.14%)
Dec 03, 2007 5.595 5.653 5.535 5.652 9,970,363 +0.02(+0.36%)
Nov 30, 2007 5.601 5.674 5.553 5.631 15,607,504 +0.09(+1.56%)
Nov 29, 2007 5.457 5.636 5.398 5.545 16,353,743 +0.04(+0.79%)
Nov 28, 2007 5.319 5.565 5.319 5.502 23,738,854 +0.38(+7.34%)
Nov 27, 2007 4.964 5.145 4.895 5.125 15,019,585 +0.11(+2.26%)
Nov 26, 2007 5.206 5.281 4.920 5.012 16,420,324 -0.24(-4.64%)
Nov 23, 2007 5.319 5.329 5.199 5.256 5,977,434 +0.06(+1.17%)
Nov 21, 2007 5.220 5.345 5.043 5.195 21,951,892 -0.29(-5.34%)
Nov 20, 2007 5.463 5.647 5.386 5.488 13,981,851 +0.13(+2.46%)
Nov 19, 2007 5.505 5.535 5.291 5.356 9,733,799 -0.17(-3.10%)
Nov 16, 2007 5.456 5.578 5.402 5.527 12,031,475 +0.17(+3.24%)
Nov 15, 2007 5.245 5.461 5.231 5.354 15,758,994 +0.01(+0.16%)
Nov 14, 2007 5.504 5.504 5.304 5.345 12,029,290 +0.07(+1.40%)
Nov 13, 2007 5.171 5.303 5.112 5.271 13,552,538 +0.25(+4.94%)
Nov 12, 2007 5.347 5.360 4.892 5.023 20,844,724 -0.33(-6.25%)
Nov 09, 2007 5.312 5.510 5.219 5.357 18,737,312 -0.14(-2.62%)
Nov 08, 2007 5.652 5.680 5.338 5.502 20,052,896 +0.06(+1.04%)
Nov 07, 2007 5.623 5.707 5.431 5.445 13,237,170 -0.24(-4.16%)
Nov 06, 2007 5.594 5.692 5.505 5.682 11,152,416 +0.10(+1.74%)
Nov 05, 2007 5.473 5.635 5.453 5.584 14,583,893 -0.17(-3.01%)
Nov 02, 2007 5.711 5.815 5.574 5.758 7,832,644 +0.12(+2.16%)
Nov 01, 2007 5.696 5.726 5.597 5.636 17,944,746 -0.21(-3.65%)
Oct 31, 2007 5.729 5.905 5.699 5.850 13,925,309 +0.15(+2.63%)
Oct 30, 2007 5.748 5.806 5.663 5.700 15,700,799 -0.07(-1.18%)
Oct 29, 2007 5.860 5.866 5.717 5.768 13,944,429 -0.06(-1.09%)
Oct 26, 2007 5.726 5.835 5.625 5.832 13,100,389 +0.14(+2.42%)
Oct 25, 2007 5.743 5.750 5.550 5.694 13,171,408 -0.02(-0.27%)
Oct 24, 2007 5.814 5.815 5.569 5.710 17,627,890 -0.14(-2.45%)
Oct 23, 2007 5.814 5.863 5.715 5.853 13,062,147 +0.19(+3.35%)
Oct 22, 2007 5.369 5.683 5.369 5.664 15,861,959 +0.08(+1.52%)
Oct 19, 2007 5.866 5.879 5.560 5.579 12,987,030 -0.29(-4.93%)
Oct 18, 2007 5.576 5.893 5.566 5.868 14,953,727 +0.20(+3.57%)
Oct 17, 2007 5.591 5.674 5.475 5.666 17,761,734 +0.20(+3.59%)
Oct 16, 2007 5.445 5.491 5.348 5.469 12,346,488 -0.09(-1.68%)
Oct 15, 2007 5.692 5.715 5.437 5.563 11,420,501 -0.10(-1.77%)
Oct 12, 2007 5.501 5.710 5.453 5.664 8,459,529 +0.13(+2.37%)
Oct 11, 2007 5.684 5.819 5.411 5.532 20,013,876 -0.11(-1.92%)
Oct 10, 2007 5.624 5.673 5.588 5.641 10,984,823 -0.00(-0.06%)
Oct 09, 2007 5.538 5.650 5.495 5.644 14,897,731 +0.16(+2.91%)
Oct 08, 2007 5.491 5.537 5.415 5.485 12,392,924 -0.03(-0.57%)
Oct 05, 2007 5.294 5.549 5.276 5.516 16,426,019 +0.35(+6.83%)
Oct 04, 2007 5.123 5.186 4.986 5.163 15,276,047 +0.09(+1.85%)
Oct 03, 2007 5.344 5.344 5.054 5.070 19,384,260 -0.26(-4.96%)
Oct 02, 2007 5.458 5.476 5.246 5.334 22,144,464 -0.12(-2.28%)
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.