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

Companhia Siderurgica Nacional ADR (NY: SID )

2.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2010 6.758 6.859 6.654 6.681 3,737 +0.06(+0.96%)
Jun 29, 2010 6.845 6.854 6.554 6.617 17,460 -0.54(-7.56%)
Jun 25, 2010 7.159 7.175 6.977 7.159 6,636,754 +0.10(+1.35%)
Jun 24, 2010 7.145 7.204 6.913 7.063 14,518 +0.01(+0.19%)
Jun 23, 2010 6.995 7.095 6.854 7.050 6,525,982 +0.07(+0.98%)
Jun 22, 2010 7.081 7.206 6.963 6.981 10,435 -0.06(-0.84%)
Jun 21, 2010 7.154 7.218 7.013 7.040 8,174,498 +0.15(+2.18%)
Jun 18, 2010 6.890 6.990 6.854 6.890 5,864,810 -0.02(-0.33%)
Jun 17, 2010 7.100 7.131 6.845 6.913 20,448 -0.13(-1.87%)
Jun 16, 2010 6.963 7.118 6.927 7.045 7,792,861 -0.00(-0.06%)
Jun 15, 2010 6.890 7.068 6.890 7.050 8,224,933 +0.17(+2.45%)
Jun 14, 2010 7.059 7.104 6.863 6.881 9,499,325 -0.05(-0.66%)
Jun 11, 2010 6.708 6.959 6.708 6.927 11,009,956 +0.10(+1.47%)
Jun 10, 2010 6.577 6.827 6.558 6.827 42,244 +0.45(+7.14%)
Jun 09, 2010 6.486 6.581 6.335 6.372 8,527,100 +0.03(+0.50%)
Jun 08, 2010 6.272 6.372 6.199 6.340 12,242,774 +0.14(+2.27%)
Jun 07, 2010 6.386 6.495 6.172 6.199 13,902,286 -0.25(-3.88%)
Jun 04, 2010 6.449 6.763 6.413 6.449 16,411,439 -0.43(-6.22%)
Jun 03, 2010 7.018 7.081 6.654 6.877 7,880,814 -0.07(-1.05%)
Jun 02, 2010 6.763 6.959 6.713 6.949 205,680 +0.29(+4.30%)
Jun 01, 2010 6.763 6.931 6.654 6.663 19,570 -0.20(-2.85%)
May 28, 2010 6.859 7.004 6.795 6.859 14,363,713 -0.12(-1.69%)
May 27, 2010 6.763 6.977 6.693 6.977 14,831,108 +0.47(+7.20%)
May 26, 2010 6.554 6.694 6.422 6.508 12,543 +0.15(+2.43%)
May 25, 2010 6.085 6.408 6.063 6.354 13,511 -0.05(-0.85%)
May 24, 2010 6.631 6.654 6.404 6.408 16,554,578 -0.15(-2.22%)
May 21, 2010 5.985 6.554 5.985 6.554 32,974,664 +0.47(+7.70%)
May 20, 2010 6.044 6.281 5.992 6.085 4,265 -0.36(-5.64%)
May 19, 2010 6.358 6.501 6.249 6.449 31,750,208 -0.10(-1.60%)
May 18, 2010 7.009 7.040 6.522 6.554 17,387 -0.27(-4.00%)
May 17, 2010 7.031 7.072 6.672 6.827 21,891,280 -0.28(-3.97%)
May 14, 2010 7.109 7.345 7.000 7.109 15,949,367 -0.29(-3.93%)
May 13, 2010 7.495 7.563 7.382 7.400 10,394,095 -0.14(-1.87%)
May 12, 2010 7.668 7.677 7.513 7.541 11,333,714 +0.03(+0.42%)
May 11, 2010 7.695 7.714 7.477 7.509 15,050,961 -0.16(-2.08%)
May 10, 2010 7.554 7.682 7.541 7.668 19,197,648 +0.65(+9.34%)
May 07, 2010 7.022 7.254 6.745 7.013 30,089,418 -0.06(-0.90%)
May 06, 2010 7.382 7.577 6.463 7.077 659 -0.15(-2.11%)
May 05, 2010 7.404 7.668 7.195 7.230 29,065,726 -0.27(-3.66%)
May 04, 2010 7.850 7.868 7.468 7.504 31,361,186 -0.55(-6.78%)
May 03, 2010 8.227 8.246 7.991 8.050 14,289,141 -0.17(-2.04%)
Apr 30, 2010 8.372 8.403 8.178 8.217 9,998,054 -0.18(-2.15%)
Apr 29, 2010 8.257 8.398 8.213 8.398 13,279,221 +0.26(+3.25%)
Apr 28, 2010 8.231 8.248 7.980 8.134 11,572,906 +0.02(+0.22%)
Apr 27, 2010 8.407 8.411 8.107 8.116 14,371,139 -0.42(-4.95%)
Apr 26, 2010 8.610 8.649 8.513 8.539 6,549,037 +0.04(+0.41%)
Apr 23, 2010 8.438 8.513 8.310 8.504 8,907,722 +0.04(+0.42%)
Apr 22, 2010 8.292 8.469 8.134 8.469 15,945,884 +0.16(+1.91%)
Apr 21, 2010 8.530 8.544 8.169 8.310 12,142 -0.13(-1.51%)
Apr 20, 2010 8.544 8.583 8.372 8.438 8,642,266 -0.04(-0.52%)
Apr 19, 2010 8.469 8.570 8.354 8.482 11,648,999 -0.09(-1.08%)
Apr 16, 2010 8.812 8.883 8.473 8.574 12,391,454 -0.26(-2.89%)
Apr 15, 2010 8.922 9.006 8.803 8.830 7,539,971 -0.20(-2.24%)
Apr 14, 2010 9.143 9.152 8.958 9.033 6,691,138 +0.05(+0.54%)
Apr 13, 2010 8.900 9.033 8.817 8.984 6,462,601 +0.11(+1.19%)
Apr 12, 2010 8.975 9.022 8.843 8.878 7,582,160 -0.02(-0.20%)
Apr 09, 2010 9.002 9.002 8.821 8.896 13,115,441 +0.04(+0.40%)
Apr 08, 2010 8.574 8.883 8.557 8.861 15,279,923 +0.14(+1.62%)
Apr 07, 2010 9.002 9.055 8.640 8.720 15,225,340 -0.30(-3.37%)
Apr 06, 2010 9.033 9.207 9.011 9.024 55,560,468 -0.11(-1.23%)
Apr 05, 2010 9.235 9.264 9.092 9.136 7,916,286 +0.03(+0.31%)
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.