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: 10:52 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 (%)
Jun 30, 2006 2.391 2.405 2.340 2.358 11,397,283 +0.03(+1.26%)
Jun 29, 2006 2.222 2.329 2.189 2.328 13,145,459 +0.14(+6.53%)
Jun 28, 2006 2.156 2.215 2.137 2.186 9,604,038 +0.07(+3.50%)
Jun 27, 2006 2.156 2.189 2.101 2.112 8,672,588 -0.02(-0.79%)
Jun 26, 2006 2.150 2.187 2.123 2.128 11,992,756 +0.01(+0.59%)
Jun 23, 2006 2.046 2.133 2.038 2.116 6,416,349 +0.03(+1.51%)
Jun 22, 2006 2.082 2.112 2.048 2.085 7,571,784 -0.00(-0.21%)
Jun 21, 2006 1.962 2.131 1.962 2.089 19,053,744 +0.09(+4.31%)
Jun 20, 2006 2.002 2.032 1.967 2.003 10,868,734 +0.02(+0.77%)
Jun 19, 2006 2.064 2.076 1.966 1.987 9,401,905 -0.06(-2.76%)
Jun 16, 2006 1.995 2.072 1.953 2.044 8,809,165 -0.02(-1.03%)
Jun 15, 2006 2.011 2.082 1.977 2.065 9,120,558 +0.15(+7.63%)
Jun 14, 2006 1.911 1.955 1.802 1.918 27,435,426 +0.03(+1.75%)
Jun 13, 2006 1.919 1.973 1.852 1.885 20,330,732 -0.08(-4.24%)
Jun 12, 2006 2.103 2.124 1.966 1.969 14,436,104 -0.15(-6.99%)
Jun 09, 2006 2.179 2.212 2.097 2.117 16,639,078 -0.00(-0.14%)
Jun 08, 2006 2.038 2.136 1.968 2.120 15,187,273 +0.00(+0.17%)
Jun 07, 2006 2.186 2.238 2.091 2.116 11,356,311 -0.08(-3.51%)
Jun 06, 2006 2.164 2.193 2.123 2.193 13,755,954 +0.01(+0.47%)
Jun 05, 2006 2.306 2.306 2.182 2.183 10,265,067 -0.11(-4.76%)
Jun 02, 2006 2.385 2.387 2.237 2.292 14,546,730 -0.01(-0.54%)
Jun 01, 2006 2.174 2.313 2.173 2.304 19,068,768 +0.13(+6.03%)
May 31, 2006 2.246 2.282 2.158 2.173 14,966,019 -0.00(-0.17%)
May 30, 2006 2.266 2.274 2.164 2.177 18,342,182 -0.17(-7.35%)
May 26, 2006 2.309 2.395 2.278 2.350 30,737,838 +0.16(+7.40%)
May 25, 2006 2.061 2.202 2.035 2.188 19,778,964 +0.20(+9.93%)
May 24, 2006 2.032 2.068 1.924 1.990 32,382,216 -0.09(-4.26%)
May 23, 2006 2.178 2.222 2.064 2.079 25,464,632 -0.04(-1.66%)
May 22, 2006 2.073 2.171 1.999 2.114 29,146,726 -0.13(-5.65%)
May 19, 2006 2.306 2.325 2.206 2.241 27,955,782 -0.01(-0.65%)
May 18, 2006 2.319 2.343 2.239 2.255 21,917,748 -0.06(-2.69%)
May 17, 2006 2.359 2.407 2.262 2.317 18,824,296 -0.09(-3.56%)
May 16, 2006 2.435 2.463 2.339 2.403 13,510,117 +0.03(+1.08%)
May 15, 2006 2.360 2.452 2.314 2.377 19,107,010 -0.11(-4.50%)
May 12, 2006 2.518 2.557 2.443 2.489 16,940,912 -0.10(-3.95%)
May 11, 2006 2.645 2.694 2.547 2.592 19,145,250 -0.08(-3.15%)
May 10, 2006 2.636 2.676 2.613 2.676 13,929,406 -0.00(-0.14%)
May 09, 2006 2.655 2.716 2.642 2.680 10,146,245 -0.06(-2.09%)
May 08, 2006 2.698 2.746 2.668 2.737 7,659,193 +0.01(+0.38%)
May 05, 2006 2.672 2.763 2.665 2.727 15,124,448 +0.09(+3.27%)
May 04, 2006 2.621 2.648 2.604 2.640 13,418,611 -0.01(-0.22%)
May 03, 2006 2.636 2.662 2.611 2.646 12,499,453 -0.02(-0.66%)
May 02, 2006 2.566 2.685 2.549 2.664 14,184,804 +0.10(+4.00%)
May 01, 2006 2.599 2.642 2.555 2.561 5,602,355 -0.02(-0.65%)
Apr 28, 2006 2.507 2.580 2.495 2.578 11,268,902 +0.09(+3.74%)
Apr 27, 2006 2.475 2.515 2.443 2.485 18,650,846 -0.06(-2.25%)
Apr 26, 2006 2.508 2.554 2.504 2.542 21,696,494 +0.05(+1.91%)
Apr 25, 2006 2.541 2.560 2.484 2.495 17,498,142 -0.05(-2.10%)
Apr 24, 2006 2.585 2.585 2.508 2.548 15,665,289 -0.04(-1.42%)
Apr 21, 2006 2.544 2.656 2.544 2.585 12,466,675 +0.01(+0.28%)
Apr 20, 2006 2.621 2.623 2.528 2.577 13,157,751 -0.04(-1.68%)
Apr 19, 2006 2.599 2.637 2.573 2.621 12,909,182 +0.03(+1.10%)
Apr 18, 2006 2.519 2.603 2.511 2.593 9,466,096 +0.10(+3.84%)
Apr 17, 2006 2.459 2.502 2.446 2.497 9,821,194 +0.02(+0.80%)
Apr 13, 2006 2.489 2.511 2.437 2.477 10,749,912 -0.01(-0.50%)
Apr 12, 2006 2.355 2.508 2.336 2.489 14,735,206 +0.16(+6.75%)
Apr 11, 2006 2.357 2.384 2.307 2.332 8,430,848 +0.01(+0.57%)
Apr 10, 2006 2.325 2.353 2.295 2.319 7,739,773 -0.03(-1.34%)
Apr 07, 2006 2.437 2.437 2.320 2.350 12,455,749 -0.09(-3.63%)
Apr 06, 2006 2.389 2.445 2.336 2.439 15,629,780 +0.05(+1.90%)
Apr 05, 2006 2.405 2.415 2.362 2.394 7,043,234 +0.00(+0.18%)
Apr 04, 2006 2.437 2.449 2.374 2.389 14,481,174 -0.01(-0.21%)
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.