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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2008 2.691 2.856 2.691 2.812 8,053,834 +0.07(+2.48%)
Dec 30, 2008 2.674 2.744 2.608 2.744 9,555,504 +0.17(+6.56%)
Dec 29, 2008 2.628 2.639 2.529 2.575 9,363,030 -0.07(-2.57%)
Dec 26, 2008 2.577 2.650 2.529 2.643 0 +0.04(+1.69%)
Dec 24, 2008 2.538 2.641 2.523 2.599 2,917,846 +0.01(+0.42%)
Dec 23, 2008 2.612 2.658 2.555 2.588 9,461,797 -0.04(-1.42%)
Dec 22, 2008 2.893 2.909 2.562 2.626 12,817,223 -0.31(-10.55%)
Dec 19, 2008 2.964 3.025 2.847 2.935 14,309,340 +0.06(+2.22%)
Dec 18, 2008 3.027 3.067 2.825 2.871 27,498,320 -0.03(-1.06%)
Dec 17, 2008 2.880 2.968 2.847 2.902 22,970,452 -0.07(-2.51%)
Dec 16, 2008 2.733 2.988 2.722 2.977 19,308,510 +0.31(+11.51%)
Dec 15, 2008 2.689 2.727 2.621 2.669 12,937,851 +0.01(+0.50%)
Dec 12, 2008 2.520 2.702 2.472 2.656 0 +0.08(+3.24%)
Dec 11, 2008 2.632 2.836 2.511 2.573 24,167,774 -0.03(-1.26%)
Dec 10, 2008 2.503 2.656 2.503 2.606 26,401,846 +0.20(+8.50%)
Dec 09, 2008 2.325 2.448 2.305 2.402 22,106,712 +0.07(+3.01%)
Dec 08, 2008 2.206 2.377 2.206 2.331 22,439,872 +0.21(+9.71%)
Dec 05, 2008 1.995 2.151 1.932 2.125 0 +0.06(+2.76%)
Dec 04, 2008 2.101 2.191 2.013 2.068 14,413,569 -0.07(-3.48%)
Dec 03, 2008 2.011 2.180 1.989 2.143 20,366,488 -0.11(-4.87%)
Dec 02, 2008 2.211 2.276 2.143 2.252 14,320,774 +0.11(+5.12%)
Dec 01, 2008 2.320 2.329 2.127 2.143 14,087,352 -0.39(-15.28%)
Nov 28, 2008 2.536 2.564 2.485 2.529 5,770,319 -0.05(-1.79%)
Nov 26, 2008 2.233 2.575 2.213 2.575 19,109,462 +0.27(+11.71%)
Nov 25, 2008 2.349 2.353 2.195 2.305 19,228,096 +0.12(+5.53%)
Nov 24, 2008 1.967 2.257 1.967 2.184 26,491,348 +0.21(+10.68%)
Nov 21, 2008 1.888 1.978 1.750 1.974 26,046,512 +0.25(+14.23%)
Nov 20, 2008 1.895 2.061 1.728 1.728 23,001,474 -0.21(-10.67%)
Nov 19, 2008 2.072 2.112 1.930 1.934 20,898,602 -0.15(-7.17%)
Nov 18, 2008 2.230 2.272 2.006 2.083 25,459,450 -0.09(-4.14%)
Nov 17, 2008 2.167 2.333 2.114 2.173 22,322,628 +0.03(+1.33%)
Nov 14, 2008 2.244 2.345 2.145 2.145 0 -0.27(-11.10%)
Nov 13, 2008 2.167 2.439 1.945 2.413 28,935,664 +0.32(+15.32%)
Nov 12, 2008 2.252 2.312 2.083 2.092 18,800,438 -0.30(-12.57%)
Nov 11, 2008 2.307 2.478 2.224 2.393 15,311,925 -0.06(-2.59%)
Nov 10, 2008 2.663 2.689 2.362 2.456 23,273,296 -0.06(-2.27%)
Nov 07, 2008 2.562 2.621 2.424 2.514 0 +0.06(+2.41%)
Nov 06, 2008 2.597 2.626 2.373 2.454 22,043,548 -0.25(-9.18%)
Nov 05, 2008 3.027 3.051 2.650 2.702 21,566,944 -0.58(-17.66%)
Nov 04, 2008 2.979 3.317 2.979 3.282 16,708,454 +0.36(+12.41%)
Nov 03, 2008 2.893 2.988 2.834 2.920 13,372,712 -0.07(-2.21%)
Oct 31, 2008 3.231 3.231 2.920 2.986 0 -0.32(-9.63%)
Oct 30, 2008 3.073 3.348 3.040 3.304 25,594,866 +0.39(+13.41%)
Oct 29, 2008 2.847 3.029 2.770 2.913 25,433,394 +0.07(+2.63%)
Oct 28, 2008 2.450 2.838 2.331 2.838 22,122,032 +0.59(+26.27%)
Oct 27, 2008 2.244 2.424 2.195 2.248 20,498,468 -0.03(-1.35%)
Oct 24, 2008 2.178 2.426 2.158 2.279 0 -0.25(-9.82%)
Oct 23, 2008 2.351 2.683 2.323 2.527 26,274,562 +0.09(+3.51%)
Oct 22, 2008 2.652 2.689 2.345 2.441 26,707,172 -0.52(-17.45%)
Oct 21, 2008 2.986 3.181 2.915 2.957 22,971,354 -0.36(-10.91%)
Oct 20, 2008 3.137 3.319 3.133 3.319 20,910,866 +0.29(+9.41%)
Oct 17, 2008 3.256 3.368 2.907 3.034 0 +0.25(+8.90%)
Oct 16, 2008 2.415 3.040 2.226 2.786 66,218,676 +0.43(+18.16%)
Oct 15, 2008 2.983 2.983 2.261 2.358 39,174,248 -0.88(-27.19%)
Oct 14, 2008 3.635 3.921 3.128 3.238 75,111,960 -0.09(-2.83%)
Oct 13, 2008 3.089 3.332 2.691 3.332 28,962,982 +0.78(+30.41%)
Oct 10, 2008 2.281 2.687 2.053 2.555 0 -0.22(-7.91%)
Oct 09, 2008 3.038 3.192 2.733 2.775 40,798,804 -0.02(-0.79%)
Oct 08, 2008 2.474 3.007 2.388 2.797 49,942,080 +0.05(+1.84%)
Oct 07, 2008 3.278 3.321 2.700 2.746 39,941,796 -0.51(-15.76%)
Oct 06, 2008 3.102 3.284 2.599 3.260 47,737,660 -0.55(-14.36%)
Oct 03, 2008 4.077 4.257 3.712 3.807 0 -0.11(-2.91%)
Oct 02, 2008 4.296 4.522 3.883 3.921 29,287,590 -0.61(-13.39%)
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.