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

Companhia Siderurgica Nacional ADR (NY: SID )

2.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2010 7.116 7.222 7.080 7.135 15,121,575 -0.13(-1.81%)
Nov 29, 2010 7.216 7.289 7.139 7.266 10,064,083 -0.06(-0.81%)
Nov 26, 2010 7.298 7.394 7.280 7.326 5,094,693 -0.14(-1.89%)
Nov 24, 2010 7.394 7.467 7.467 7.467 10,076,454 +0.11(+1.49%)
Nov 23, 2010 7.417 7.444 7.275 7.357 10,381,772 -0.24(-3.18%)
Nov 22, 2010 7.585 7.649 7.476 7.599 9,187,387 -0.11(-1.48%)
Nov 19, 2010 7.676 7.754 7.601 7.713 6,976,774 -0.01(-0.12%)
Nov 18, 2010 7.699 7.772 7.667 7.722 7,600,088 +0.15(+1.99%)
Nov 17, 2010 7.544 7.640 7.508 7.572 13,367,108 +0.03(+0.36%)
Nov 16, 2010 7.590 7.640 7.444 7.544 12,662,638 -0.28(-3.61%)
Nov 15, 2010 7.786 7.900 7.708 7.827 5,430,918 +0.02(+0.23%)
Nov 12, 2010 7.790 7.890 7.699 7.808 9,582,204 -0.09(-1.15%)
Nov 11, 2010 7.922 7.968 7.831 7.900 7,588,314 -0.12(-1.53%)
Nov 10, 2010 7.977 8.059 7.818 8.023 10,570,845 +0.05(+0.57%)
Nov 09, 2010 8.159 8.168 7.922 7.977 10,380,426 -0.13(-1.63%)
Nov 08, 2010 8.118 8.214 8.050 8.109 12,248,597 -0.08(-1.00%)
Nov 05, 2010 8.264 8.303 8.118 8.191 9,774,404 -0.10(-1.26%)
Nov 04, 2010 8.132 8.310 8.118 8.296 11,956,824 +0.32(+4.06%)
Nov 03, 2010 7.854 7.977 7.777 7.972 14,187,713 +0.07(+0.86%)
Nov 02, 2010 7.818 7.952 7.777 7.904 10,688,723 +0.20(+2.54%)
Nov 01, 2010 7.681 7.781 7.658 7.708 10,277,777 +0.02(+0.24%)
Oct 29, 2010 7.731 7.731 7.572 7.690 8,576,953 -0.00(-0.06%)
Oct 28, 2010 7.649 7.731 7.558 7.695 12,085,841 +0.22(+2.99%)
Oct 27, 2010 7.649 7.649 7.417 7.471 15,133,340 -0.29(-3.70%)
Oct 25, 2010 7.772 7.840 7.699 7.758 8,797,290 +0.06(+0.77%)
Oct 22, 2010 7.786 7.890 7.640 7.699 11,833,509 +0.09(+1.20%)
Oct 21, 2010 7.713 7.754 7.439 7.608 11,250,177 -0.05(-0.65%)
Oct 20, 2010 7.649 7.754 7.590 7.658 12,253,566 -0.10(-1.29%)
Oct 19, 2010 7.795 7.881 7.699 7.758 8,877,260 -0.29(-3.62%)
Oct 18, 2010 7.968 8.086 7.931 8.050 5,480,330 +0.04(+0.45%)
Oct 15, 2010 8.050 8.050 7.890 8.013 7,516,628 -0.00(-0.06%)
Oct 14, 2010 8.027 8.059 7.927 8.018 6,951,164 -0.05(-0.68%)
Oct 13, 2010 8.023 8.191 8.023 8.073 8,174,761 +0.11(+1.43%)
Oct 12, 2010 7.959 7.986 7.818 7.959 6,626,782 -0.07(-0.91%)
Oct 11, 2010 8.073 8.141 8.000 8.032 5,489,361 +0.05(+0.57%)
Oct 08, 2010 7.986 8.027 7.822 7.986 8,854,295 +0.20(+2.57%)
Oct 07, 2010 7.945 7.954 7.708 7.786 7,973,143 -0.12(-1.56%)
Oct 06, 2010 7.909 8.034 7.836 7.909 9,491,504 -0.07(-0.86%)
Oct 05, 2010 7.959 8.068 7.941 7.977 11,341 -0.05(-0.62%)
Oct 04, 2010 8.073 8.127 7.945 8.027 8,500,587 -0.06(-0.79%)
Oct 01, 2010 8.091 8.127 7.941 8.091 9,636,062 +0.04(+0.51%)
Sep 30, 2010 8.054 8.073 7.868 8.050 10,782,540 +0.14(+1.73%)
Sep 29, 2010 8.023 8.073 7.904 7.913 6,018 -0.11(-1.36%)
Sep 28, 2010 7.836 8.051 7.731 8.023 25,592 +0.25(+3.16%)
Sep 27, 2010 7.572 7.831 7.544 7.777 12,619,474 +0.21(+2.71%)
Sep 24, 2010 7.631 7.754 7.540 7.572 7,424,138 -0.02(-0.24%)
Sep 23, 2010 7.517 7.681 7.462 7.590 7,485,535 -0.00(-0.06%)
Sep 22, 2010 7.599 7.685 7.526 7.594 5,996,612 +0.05(+0.60%)
Sep 21, 2010 7.467 7.617 7.417 7.549 8,799,147 +0.02(+0.30%)
Sep 20, 2010 7.531 7.576 7.467 7.526 6,182,625 +0.05(+0.73%)
Sep 17, 2010 7.471 7.640 7.444 7.471 9,034,008 -0.08(-1.09%)
Sep 15, 2010 7.617 7.676 7.485 7.553 9,364,308 -0.12(-1.60%)
Sep 14, 2010 7.622 7.754 7.562 7.676 9,866,886 +0.04(+0.48%)
Sep 13, 2010 7.617 7.690 7.594 7.640 7,626,943 +0.20(+2.69%)
Sep 10, 2010 7.535 7.572 7.389 7.439 5,936,262 -0.09(-1.15%)
Sep 09, 2010 7.631 7.640 7.476 7.526 5,089,842 +0.04(+0.49%)
Sep 08, 2010 7.412 7.585 7.389 7.490 22,244 +0.10(+1.29%)
Sep 07, 2010 7.257 7.490 7.257 7.394 9,443 -0.05(-0.67%)
Sep 03, 2010 7.613 7.640 7.389 7.444 8,974,320 -0.04(-0.49%)
Sep 02, 2010 7.403 7.485 7.334 7.480 23,555 +0.11(+1.48%)
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.