Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.370 -0.050 (-2.07%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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 (%)
Jan 31, 2007 2.344 2.385 2.318 2.367 39,279,692 +0.15(+6.84%)
Jan 30, 2007 2.226 2.243 2.202 2.216 19,786,754 +0.05(+2.47%)
Jan 29, 2007 2.159 2.185 2.144 2.162 15,264,732 +0.03(+1.37%)
Jan 26, 2007 2.167 2.173 2.115 2.133 11,935,735 -0.01(-0.44%)
Jan 25, 2007 2.177 2.177 2.122 2.143 6,677,124 -0.02(-0.71%)
Jan 24, 2007 2.135 2.177 2.104 2.158 12,862,279 +0.05(+2.61%)
Jan 23, 2007 2.099 2.122 2.078 2.103 16,150,277 +0.02(+0.77%)
Jan 22, 2007 2.113 2.118 2.068 2.087 5,054,990 +0.01(+0.56%)
Jan 19, 2007 2.058 2.104 2.049 2.075 7,339,917 +0.01(+0.25%)
Jan 18, 2007 2.118 2.118 2.049 2.070 7,682,929 -0.00(-0.18%)
Jan 17, 2007 2.065 2.089 2.050 2.074 5,978,800 -0.01(-0.32%)
Jan 16, 2007 2.012 2.084 2.012 2.080 9,839,397 -0.02(-1.04%)
Jan 12, 2007 2.111 2.125 2.091 2.102 7,426,011 +0.02(+0.88%)
Jan 11, 2007 2.086 2.134 2.063 2.084 10,062,150 +0.02(+0.81%)
Jan 10, 2007 2.022 2.094 2.017 2.067 11,748,514 -0.02(-0.81%)
Jan 09, 2007 2.088 2.091 2.038 2.084 11,594,090 -0.02(-0.94%)
Jan 08, 2007 2.089 2.107 2.059 2.104 9,986,988 -0.00(-0.03%)
Jan 05, 2007 2.124 2.133 2.052 2.105 18,642,924 -0.05(-2.11%)
Jan 04, 2007 2.157 2.163 2.108 2.150 16,071,015 -0.03(-1.44%)
Jan 03, 2007 2.231 2.234 2.161 2.181 12,450,937 -0.01(-0.57%)
Dec 29, 2006 2.233 2.240 2.194 2.194 7,703,428 -0.03(-1.51%)
Dec 28, 2006 2.244 2.247 2.202 2.227 4,657,314 -0.00(-0.10%)
Dec 27, 2006 2.197 2.237 2.197 2.230 6,979,139 +0.04(+1.87%)
Dec 26, 2006 2.199 2.205 2.175 2.189 2,368,288 -0.01(-0.33%)
Dec 22, 2006 2.189 2.202 2.150 2.196 5,225,813 +0.01(+0.43%)
Dec 21, 2006 2.189 2.192 2.146 2.186 7,923,448 -0.00(-0.20%)
Dec 20, 2006 2.199 2.225 2.177 2.191 5,348,805 -0.01(-0.43%)
Dec 19, 2006 2.151 2.208 2.142 2.200 7,689,762 +0.04(+1.73%)
Dec 18, 2006 2.181 2.199 2.154 2.163 10,448,893 +0.01(+0.58%)
Dec 15, 2006 2.173 2.188 2.140 2.151 6,839,747 +0.01(+0.51%)
Dec 14, 2006 2.156 2.165 2.132 2.140 6,522,700 +0.01(+0.31%)
Dec 13, 2006 2.152 2.159 2.109 2.133 10,801,472 +0.03(+1.36%)
Dec 12, 2006 2.148 2.151 2.090 2.105 19,363,114 -0.07(-3.10%)
Dec 11, 2006 2.187 2.204 2.159 2.172 12,064,194 -0.04(-1.59%)
Dec 08, 2006 2.203 2.222 2.181 2.207 7,937,114 -0.01(-0.30%)
Dec 07, 2006 2.235 2.246 2.191 2.214 11,931,636 -0.02(-0.88%)
Dec 06, 2006 2.212 2.259 2.197 2.233 7,454,710 +0.02(+0.69%)
Dec 05, 2006 2.216 2.239 2.207 2.218 6,212,486 +0.01(+0.43%)
Dec 04, 2006 2.146 2.211 2.145 2.208 9,883,128 +0.05(+2.34%)
Dec 01, 2006 2.129 2.192 2.121 2.158 10,636,115 -0.02(-1.11%)
Nov 30, 2006 2.162 2.208 2.145 2.182 11,114,419 +0.02(+0.81%)
Nov 29, 2006 2.143 2.175 2.132 2.165 13,903,615 +0.04(+2.04%)
Nov 28, 2006 2.095 2.135 2.085 2.121 12,651,825 +0.00(+0.07%)
Nov 27, 2006 2.159 2.162 2.085 2.120 11,770,379 -0.05(-2.29%)
Nov 24, 2006 2.124 2.177 2.115 2.170 6,174,222 +0.02(+0.85%)
Nov 22, 2006 2.155 2.174 2.122 2.151 13,713,660 +0.00(+0.00%)
Nov 21, 2006 2.173 2.175 2.124 2.151 30,645,622 -0.07(-3.16%)
Nov 20, 2006 2.211 2.252 2.204 2.222 10,254,838 +0.03(+1.54%)
Nov 17, 2006 2.275 2.309 2.176 2.188 30,078,490 -0.10(-4.47%)
Nov 16, 2006 2.369 2.369 2.283 2.290 7,764,924 -0.06(-2.46%)
Nov 15, 2006 2.334 2.387 2.308 2.348 7,685,662 +0.01(+0.25%)
Nov 14, 2006 2.348 2.386 2.313 2.342 8,203,597 +0.04(+1.85%)
Nov 13, 2006 2.239 2.306 2.235 2.300 8,870,490 -0.00(-0.10%)
Nov 10, 2006 2.312 2.324 2.268 2.302 9,176,604 -0.04(-1.56%)
Nov 09, 2006 2.384 2.434 2.310 2.339 19,630,964 -0.05(-1.90%)
Nov 08, 2006 2.355 2.403 2.342 2.384 9,054,979 -0.03(-1.33%)
Nov 07, 2006 2.446 2.457 2.388 2.416 6,373,743 -0.02(-0.99%)
Nov 06, 2006 2.429 2.470 2.415 2.440 13,641,231 +0.05(+2.21%)
Nov 03, 2006 2.375 2.405 2.369 2.388 9,255,866 +0.05(+2.10%)
Nov 02, 2006 2.351 2.364 2.304 2.339 5,074,122 -0.01(-0.37%)
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.