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

Companhia Siderurgica Nacional ADR (NY: SID )

2.535 -0.055 (-2.12%)
Streaming Delayed Price Updated: 11:10 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 (%)
Apr 30, 2012 4.357 4.361 4.256 4.284 5,691,171 -0.04(-0.89%)
Apr 27, 2012 4.313 4.337 4.260 4.323 6,671,129 +0.03(+0.67%)
Apr 26, 2012 4.275 4.328 4.229 4.294 5,995,178 -0.02(-0.45%)
Apr 25, 2012 4.352 4.390 4.256 4.313 8,949,055 +0.07(+1.58%)
Apr 24, 2012 4.212 4.275 4.208 4.246 6,223,536 +0.00(+0.11%)
Apr 23, 2012 4.241 4.260 4.160 4.241 11,600,907 -0.11(-2.54%)
Apr 20, 2012 4.357 4.414 4.318 4.352 6,103,554 +0.02(+0.44%)
Apr 19, 2012 4.395 4.419 4.280 4.333 5,994,384 -0.10(-2.17%)
Apr 18, 2012 4.342 4.438 4.342 4.429 8,379,519 +0.03(+0.66%)
Apr 17, 2012 4.357 4.448 4.323 4.400 7,976,499 +0.08(+1.89%)
Apr 16, 2012 4.405 4.433 4.265 4.318 11,372,688 -0.06(-1.32%)
Apr 13, 2012 4.433 4.443 4.306 4.376 7,841,717 -0.11(-2.46%)
Apr 12, 2012 4.323 4.501 4.316 4.486 11,194,733 +0.13(+2.98%)
Apr 11, 2012 4.419 4.429 4.337 4.357 7,404,309 +0.00(+0.11%)
Apr 10, 2012 4.371 4.414 4.284 4.352 11,527,731 -0.07(-1.63%)
Apr 09, 2012 4.371 4.453 4.357 4.424 8,016,385 -0.02(-0.43%)
Apr 05, 2012 4.424 4.539 4.385 4.443 8,050,807 +0.02(+0.54%)
Apr 04, 2012 4.433 4.464 4.405 4.419 13,109,217 -0.12(-2.75%)
Apr 03, 2012 4.654 4.674 4.491 4.544 8,980,765 -0.08(-1.77%)
Apr 02, 2012 4.505 4.654 4.496 4.626 7,733,730 +0.08(+1.80%)
Mar 30, 2012 4.650 4.659 4.496 4.544 10,059,713 -0.05(-1.05%)
Mar 29, 2012 4.481 4.597 4.453 4.592 10,797,687 +0.02(+0.42%)
Mar 28, 2012 4.693 4.698 4.539 4.573 13,622,992 -0.16(-3.35%)
Mar 27, 2012 4.818 4.851 4.722 4.731 8,646,726 -0.12(-2.48%)
Mar 26, 2012 4.890 4.895 4.808 4.851 6,068,874 +0.05(+1.10%)
Mar 23, 2012 4.741 4.832 4.707 4.798 9,139,770 +0.03(+0.71%)
Mar 22, 2012 4.803 4.832 4.712 4.765 11,996,943 -0.14(-2.84%)
Mar 21, 2012 5.024 5.039 4.875 4.904 19,244,430 -0.18(-3.50%)
Mar 20, 2012 5.029 5.082 4.952 5.082 8,243,750 -0.05(-1.03%)
Mar 19, 2012 5.130 5.221 5.111 5.135 9,730,752 -0.02(-0.37%)
Mar 16, 2012 5.154 5.188 5.130 5.154 8,953,242 +0.02(+0.37%)
Mar 15, 2012 5.120 5.195 5.082 5.135 11,060,459 +0.07(+1.42%)
Mar 14, 2012 4.967 5.115 4.957 5.063 14,178,827 +0.07(+1.44%)
Mar 13, 2012 4.765 4.991 4.746 4.991 12,051,694 +0.24(+4.95%)
Mar 12, 2012 4.731 4.818 4.722 4.755 8,044,297 -0.06(-1.30%)
Mar 09, 2012 4.789 4.875 4.774 4.818 11,028,183 -0.02(-0.40%)
Mar 08, 2012 4.808 4.861 4.746 4.837 9,242,402 +0.12(+2.65%)
Mar 07, 2012 4.746 4.750 4.640 4.712 14,149,210 -0.05(-1.11%)
Mar 06, 2012 4.837 4.846 4.712 4.765 16,229,233 -0.20(-4.06%)
Mar 05, 2012 5.111 5.120 4.957 4.967 15,088,004 -0.10(-1.99%)
Mar 02, 2012 5.029 5.087 4.995 5.067 10,412,745 +0.04(+0.86%)
Mar 01, 2012 4.914 5.048 4.904 5.024 12,580,493 +0.12(+2.35%)
Feb 29, 2012 5.019 5.082 4.909 4.909 11,889,089 -0.07(-1.45%)
Feb 28, 2012 4.923 4.995 4.890 4.981 8,654,383 +0.06(+1.27%)
Feb 27, 2012 4.890 4.943 4.866 4.919 5,547,826 -0.05(-0.97%)
Feb 24, 2012 4.957 4.995 4.938 4.967 6,318,540 +0.01(+0.19%)
Feb 23, 2012 4.991 4.995 4.902 4.957 7,255,126 -0.02(-0.39%)
Feb 22, 2012 5.000 5.034 4.947 4.976 11,352,418 -0.01(-0.29%)
Feb 21, 2012 5.000 5.034 4.952 4.991 6,923,596 +0.07(+1.37%)
Feb 17, 2012 4.976 4.976 4.880 4.923 8,267,253 -0.00(-0.10%)
Feb 16, 2012 4.803 4.938 4.789 4.928 13,157,469 +0.08(+1.58%)
Feb 15, 2012 4.904 4.940 4.813 4.851 14,922,949 -0.16(-3.16%)
Feb 14, 2012 5.072 5.087 4.952 5.010 10,331,512 -0.05(-1.04%)
Feb 13, 2012 5.072 5.096 5.024 5.063 13,465,149 +0.07(+1.44%)
Feb 10, 2012 5.067 5.067 4.952 4.991 13,998,068 -0.16(-3.08%)
Feb 09, 2012 5.115 5.178 5.072 5.149 14,033,128 +0.01(+0.19%)
Feb 08, 2012 5.212 5.264 5.120 5.139 13,551,936 -0.08(-1.56%)
Feb 07, 2012 5.192 5.236 5.106 5.221 14,529,775 +0.02(+0.37%)
Feb 06, 2012 5.178 5.216 5.135 5.202 9,493,597 -0.02(-0.46%)
Feb 03, 2012 5.149 5.279 5.111 5.226 13,479,666 +0.14(+2.74%)
Feb 02, 2012 5.125 5.144 5.043 5.087 17,434,860 -0.07(-1.40%)
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.