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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 2:34 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 (%)
Jul 30, 2010 7.655 7.764 7.500 7.655 13,941,611 -0.12(-1.58%)
Jul 29, 2010 7.764 7.828 7.646 7.778 15,415 +0.13(+1.73%)
Jul 28, 2010 7.564 7.796 7.536 7.646 11,788,099 +0.06(+0.78%)
Jul 27, 2010 7.805 7.837 7.564 7.586 11,877,042 -0.20(-2.58%)
Jul 26, 2010 7.732 7.828 7.664 7.787 9,239,239 +0.05(+0.71%)
Jul 23, 2010 7.495 7.741 7.459 7.732 10,973,170 +0.16(+2.11%)
Jul 22, 2010 7.386 7.632 7.358 7.573 9,909 +0.33(+4.60%)
Jul 21, 2010 7.249 7.340 7.162 7.240 15,814,265 +0.10(+1.40%)
Jul 20, 2010 6.702 7.167 6.702 7.140 48,970 +0.35(+5.10%)
Jul 19, 2010 6.729 6.816 6.670 6.793 8,129,854 +0.14(+2.12%)
Jul 16, 2010 6.652 6.752 6.629 6.652 9,465,858 -0.19(-2.73%)
Jul 15, 2010 6.989 7.003 6.734 6.839 14,203,189 -0.16(-2.22%)
Jul 14, 2010 7.048 7.144 6.934 6.994 16,088 -0.16(-2.29%)
Jul 13, 2010 7.231 7.290 7.126 7.158 5,729 +0.03(+0.38%)
Jul 12, 2010 7.272 7.326 7.039 7.130 8,814,459 -0.28(-3.81%)
Jul 09, 2010 7.413 7.445 7.263 7.413 7,136,206 +0.14(+1.88%)
Jul 08, 2010 7.263 7.285 7.085 7.276 59,283 +0.06(+0.88%)
Jul 07, 2010 6.980 7.240 6.966 7.212 10,683,007 +0.22(+3.20%)
Jul 06, 2010 7.089 7.203 6.893 6.989 4,803 +0.10(+1.39%)
Jul 02, 2010 6.893 6.966 6.779 6.893 10,025,087 +0.06(+0.87%)
Jul 01, 2010 6.633 6.861 6.538 6.834 17,319,188 +0.14(+2.04%)
Jun 30, 2010 6.775 6.875 6.670 6.697 3,728 +0.06(+0.96%)
Jun 29, 2010 6.861 6.871 6.570 6.633 17,417 -0.54(-7.56%)
Jun 25, 2010 7.176 7.192 6.994 7.176 6,620,724 +0.10(+1.35%)
Jun 24, 2010 7.162 7.222 6.930 7.080 14,483 +0.01(+0.19%)
Jun 23, 2010 7.012 7.112 6.871 7.067 6,510,220 +0.07(+0.98%)
Jun 22, 2010 7.099 7.224 6.980 6.998 10,409 -0.06(-0.84%)
Jun 21, 2010 7.171 7.235 7.030 7.057 8,154,754 +0.15(+2.18%)
Jun 18, 2010 6.907 7.007 6.871 6.907 5,850,644 -0.02(-0.33%)
Jun 17, 2010 7.117 7.149 6.861 6.930 20,398 -0.13(-1.87%)
Jun 16, 2010 6.980 7.135 6.944 7.062 7,774,038 -0.00(-0.06%)
Jun 15, 2010 6.907 7.085 6.907 7.067 8,205,066 +0.17(+2.45%)
Jun 14, 2010 7.076 7.121 6.880 6.898 9,476,380 -0.05(-0.66%)
Jun 11, 2010 6.725 6.975 6.725 6.944 10,983,363 +0.10(+1.47%)
Jun 10, 2010 6.592 6.843 6.574 6.843 42,142 +0.46(+7.14%)
Jun 09, 2010 6.501 6.597 6.351 6.387 8,506,504 +0.03(+0.50%)
Jun 08, 2010 6.287 6.387 6.214 6.355 12,213,203 +0.14(+2.27%)
Jun 07, 2010 6.401 6.510 6.187 6.214 13,868,707 -0.25(-3.88%)
Jun 04, 2010 6.465 6.779 6.428 6.465 16,371,799 -0.43(-6.22%)
Jun 03, 2010 7.035 7.099 6.670 6.893 7,861,779 -0.07(-1.05%)
Jun 02, 2010 6.779 6.975 6.729 6.966 205,183 +0.29(+4.30%)
Jun 01, 2010 6.779 6.948 6.670 6.679 19,523 -0.20(-2.85%)
May 28, 2010 6.875 7.021 6.811 6.875 14,329,019 -0.12(-1.69%)
May 27, 2010 6.779 6.994 6.709 6.994 14,795,285 +0.47(+7.20%)
May 26, 2010 6.570 6.711 6.437 6.524 12,513 +0.16(+2.43%)
May 25, 2010 6.100 6.424 6.077 6.369 13,478 -0.05(-0.85%)
May 24, 2010 6.647 6.670 6.419 6.424 16,514,593 -0.15(-2.22%)
May 21, 2010 6.000 6.570 6.000 6.570 32,895,018 +0.47(+7.70%)
May 20, 2010 6.059 6.296 6.007 6.100 4,255 -0.36(-5.64%)
May 19, 2010 6.374 6.517 6.264 6.465 31,673,520 -0.10(-1.60%)
May 18, 2010 7.026 7.057 6.538 6.570 17,345 -0.27(-4.00%)
May 17, 2010 7.048 7.089 6.688 6.843 21,838,404 -0.28(-3.97%)
May 14, 2010 7.126 7.363 7.016 7.126 15,910,844 -0.29(-3.93%)
May 13, 2010 7.513 7.582 7.399 7.418 10,368,989 -0.14(-1.87%)
May 12, 2010 7.687 7.696 7.532 7.559 11,306,339 +0.03(+0.42%)
May 11, 2010 7.714 7.732 7.495 7.527 15,014,607 -0.16(-2.08%)
May 10, 2010 7.573 7.700 7.559 7.687 19,151,278 +0.66(+9.34%)
May 07, 2010 7.039 7.272 6.761 7.030 30,016,740 -0.06(-0.90%)
May 06, 2010 7.399 7.595 6.478 7.094 658 -0.15(-2.11%)
May 05, 2010 7.422 7.687 7.212 7.247 28,995,522 -0.28(-3.66%)
May 04, 2010 7.869 7.887 7.486 7.523 31,285,436 -0.55(-6.78%)
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.