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

Companhia Siderurgica Nacional ADR (NY: SID )

2.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2012 2.783 2.874 2.738 2.864 15,262,177 +0.22(+8.21%)
Jun 28, 2012 2.647 2.682 2.601 2.647 8,826,438 -0.06(-2.06%)
Jun 27, 2012 2.732 2.755 2.664 2.702 9,304,619 -0.04(-1.29%)
Jun 26, 2012 2.707 2.778 2.662 2.738 7,621,420 +0.01(+0.37%)
Jun 25, 2012 2.788 2.803 2.697 2.727 9,167,718 -0.12(-4.26%)
Jun 22, 2012 2.940 2.945 2.844 2.849 12,587,867 -0.08(-2.59%)
Jun 21, 2012 3.056 3.061 2.924 2.924 10,460,426 -0.15(-4.93%)
Jun 20, 2012 3.041 3.106 3.020 3.076 10,834,158 +0.03(+1.00%)
Jun 19, 2012 2.919 3.066 2.909 3.046 14,893,911 +0.04(+1.17%)
Jun 18, 2012 3.041 3.056 2.970 3.010 14,428,909 -0.10(-3.25%)
Jun 15, 2012 3.101 3.131 3.066 3.111 7,937,130 +0.02(+0.49%)
Jun 14, 2012 3.061 3.116 3.030 3.096 5,679,877 +0.04(+1.32%)
Jun 13, 2012 3.030 3.096 3.025 3.056 9,786,425 -0.01(-0.33%)
Jun 12, 2012 3.071 3.091 3.030 3.066 7,942,856 +0.03(+0.83%)
Jun 11, 2012 3.212 3.212 3.035 3.041 7,894,948 -0.07(-2.27%)
Jun 08, 2012 3.142 3.152 3.081 3.111 11,291,788 -0.11(-3.45%)
Jun 07, 2012 3.253 3.318 3.212 3.222 11,317,647 +0.05(+1.59%)
Jun 06, 2012 3.167 3.197 3.089 3.172 16,471,226 +0.01(+0.32%)
Jun 05, 2012 3.182 3.232 3.131 3.162 8,924,323 +0.00(+0.00%)
Jun 04, 2012 3.167 3.202 3.126 3.162 10,975,634 +0.02(+0.64%)
Jun 01, 2012 3.182 3.238 3.137 3.142 11,344,562 -0.13(-4.01%)
May 31, 2012 3.263 3.283 3.192 3.273 14,038,962 -0.02(-0.46%)
May 30, 2012 3.258 3.303 3.243 3.288 10,514,016 -0.06(-1.66%)
May 29, 2012 3.379 3.387 3.293 3.344 11,697,725 +0.02(+0.61%)
May 25, 2012 3.283 3.364 3.273 3.323 8,800,513 +0.04(+1.23%)
May 24, 2012 3.323 3.331 3.212 3.283 9,704,158 -0.07(-1.96%)
May 23, 2012 3.369 3.374 3.212 3.349 11,967,945 -0.03(-0.75%)
May 22, 2012 3.414 3.495 3.339 3.374 14,859,478 -0.08(-2.20%)
May 21, 2012 3.288 3.455 3.288 3.450 15,846,647 +0.19(+5.73%)
May 18, 2012 3.359 3.384 3.227 3.263 15,773,222 -0.08(-2.27%)
May 17, 2012 3.440 3.460 3.283 3.339 11,235,352 -0.07(-1.93%)
May 16, 2012 3.561 3.581 3.399 3.404 16,514,091 -0.08(-2.18%)
May 15, 2012 3.591 3.631 3.475 3.480 10,284,519 -0.14(-3.77%)
May 14, 2012 3.626 3.687 3.571 3.616 11,584,807 -0.15(-4.02%)
May 11, 2012 3.773 3.909 3.763 3.768 10,194,968 -0.16(-3.99%)
May 10, 2012 3.929 4.015 3.914 3.924 8,530,652 +0.04(+1.04%)
May 09, 2012 3.828 3.924 3.798 3.884 14,779,829 -0.04(-1.10%)
May 08, 2012 3.966 3.975 3.860 3.927 14,356,967 -0.11(-2.74%)
May 07, 2012 4.057 4.091 4.014 4.038 12,117,432 -0.05(-1.29%)
May 04, 2012 4.201 4.220 4.071 4.091 11,862,521 -0.13(-3.19%)
May 03, 2012 4.292 4.302 4.192 4.225 6,908,636 -0.04(-1.01%)
May 02, 2012 4.273 4.288 4.216 4.268 7,451,170 -0.04(-0.89%)
May 01, 2012 4.288 4.360 4.264 4.307 3,574,160 +0.02(+0.45%)
Apr 30, 2012 4.360 4.365 4.259 4.288 5,686,942 -0.04(-0.89%)
Apr 27, 2012 4.317 4.341 4.264 4.326 6,666,172 +0.03(+0.67%)
Apr 26, 2012 4.278 4.331 4.232 4.297 5,990,723 -0.02(-0.45%)
Apr 25, 2012 4.355 4.393 4.259 4.317 8,942,405 +0.07(+1.58%)
Apr 24, 2012 4.216 4.278 4.211 4.249 6,218,911 +0.00(+0.11%)
Apr 23, 2012 4.244 4.264 4.163 4.244 11,592,286 -0.11(-2.54%)
Apr 20, 2012 4.360 4.417 4.321 4.355 6,099,019 +0.02(+0.44%)
Apr 19, 2012 4.398 4.422 4.283 4.336 5,989,930 -0.10(-2.17%)
Apr 18, 2012 4.345 4.441 4.345 4.432 8,373,292 +0.03(+0.66%)
Apr 17, 2012 4.360 4.451 4.326 4.403 7,970,572 +0.08(+1.89%)
Apr 16, 2012 4.408 4.437 4.268 4.321 11,364,237 -0.06(-1.32%)
Apr 13, 2012 4.437 4.446 4.309 4.379 7,835,890 -0.11(-2.46%)
Apr 12, 2012 4.326 4.504 4.319 4.490 11,186,415 +0.13(+2.98%)
Apr 11, 2012 4.422 4.432 4.341 4.360 7,398,807 +0.00(+0.11%)
Apr 10, 2012 4.374 4.417 4.288 4.355 11,519,165 -0.07(-1.63%)
Apr 09, 2012 4.374 4.456 4.360 4.427 8,010,428 -0.02(-0.43%)
Apr 05, 2012 4.427 4.542 4.389 4.446 8,044,825 +0.02(+0.54%)
Apr 04, 2012 4.437 4.467 4.408 4.422 13,099,475 -0.12(-2.75%)
Apr 03, 2012 4.658 4.677 4.494 4.547 8,974,091 -0.08(-1.77%)
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.