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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM 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, 2014 2.475 2.559 2.458 2.529 10,232,324 -0.06(-2.32%)
Jan 30, 2014 2.628 2.650 2.557 2.589 7,655,910 +0.03(+1.07%)
Jan 29, 2014 2.535 2.606 2.491 2.562 13,855,708 -0.07(-2.70%)
Jan 28, 2014 2.595 2.644 2.579 2.633 9,374,615 +0.04(+1.47%)
Jan 27, 2014 2.699 2.715 2.557 2.595 11,823,105 -0.07(-2.66%)
Jan 24, 2014 2.737 2.737 2.639 2.666 21,529,756 -0.11(-3.94%)
Jan 23, 2014 2.852 2.863 2.748 2.775 20,594,620 -0.10(-3.61%)
Jan 22, 2014 2.868 2.942 2.841 2.879 21,830,060 -0.08(-2.59%)
Jan 21, 2014 3.103 3.103 2.895 2.955 33,349,980 -0.26(-7.99%)
Jan 17, 2014 3.196 3.212 3.212 3.212 8,543,278 +0.03(+0.86%)
Jan 16, 2014 3.185 3.207 3.141 3.185 4,373,749 +0.01(+0.17%)
Jan 15, 2014 3.169 3.218 3.152 3.179 6,181,263 +0.01(+0.34%)
Jan 14, 2014 3.179 3.201 3.136 3.169 8,374,140 +0.01(+0.17%)
Jan 13, 2014 3.256 3.308 3.147 3.163 12,876,109 -0.09(-2.69%)
Jan 10, 2014 3.196 3.261 3.171 3.250 16,957,350 +0.09(+2.76%)
Jan 09, 2014 3.250 3.253 3.136 3.163 14,967,312 -0.09(-2.85%)
Jan 08, 2014 3.240 3.294 3.234 3.256 8,780,442 +0.01(+0.34%)
Jan 07, 2014 3.330 3.338 3.234 3.245 9,042,717 -0.01(-0.34%)
Jan 06, 2014 3.300 3.338 3.256 3.256 8,605,173 -0.06(-1.81%)
Jan 03, 2014 3.300 3.341 3.240 3.316 8,217,706 +0.08(+2.36%)
Jan 02, 2014 3.311 3.327 3.201 3.240 10,597,289 -0.15(-4.35%)
Dec 31, 2013 3.343 3.387 3.387 3.387 2,844,037 +0.03(+0.98%)
Dec 30, 2013 3.382 3.409 3.338 3.354 19,809,946 -0.06(-1.76%)
Dec 27, 2013 3.387 3.425 3.360 3.414 5,935,755 +0.03(+0.97%)
Dec 26, 2013 3.371 3.436 3.349 3.382 10,505,983 +0.01(+0.16%)
Dec 24, 2013 3.365 3.409 3.343 3.376 2,589,560 +0.01(+0.32%)
Dec 23, 2013 3.305 3.382 3.294 3.365 6,773,967 +0.15(+4.58%)
Dec 20, 2013 3.322 3.332 3.196 3.218 10,366,190 -0.09(-2.64%)
Dec 19, 2013 3.256 3.332 3.245 3.305 9,331,633 +0.08(+2.54%)
Dec 18, 2013 3.147 3.272 3.141 3.223 9,717,776 +0.10(+3.33%)
Dec 17, 2013 3.141 3.147 3.098 3.119 6,847,595 +0.04(+1.24%)
Dec 16, 2013 3.059 3.136 3.054 3.081 10,162,534 +0.05(+1.81%)
Dec 13, 2013 3.027 3.037 2.983 3.027 4,367,959 +0.04(+1.47%)
Dec 12, 2013 2.961 3.005 2.928 2.983 6,984,208 +0.00(+0.00%)
Dec 11, 2013 3.059 3.070 2.947 2.983 6,935,653 -0.09(-2.85%)
Dec 10, 2013 3.054 3.103 3.054 3.070 4,073,869 +0.04(+1.26%)
Dec 09, 2013 2.999 3.065 2.983 3.032 7,250,800 +0.07(+2.40%)
Dec 06, 2013 2.955 3.021 2.934 2.961 8,460,238 +0.04(+1.50%)
Dec 05, 2013 2.906 2.988 2.890 2.917 8,952,414 +0.11(+4.09%)
Dec 04, 2013 2.770 2.830 2.759 2.803 8,303,967 +0.04(+1.58%)
Dec 03, 2013 2.813 2.830 2.732 2.759 11,802,620 -0.01(-0.39%)
Dec 02, 2013 2.852 2.874 2.764 2.770 11,411,599 -0.08(-2.87%)
Nov 29, 2013 2.857 2.879 2.838 2.852 6,899,896 -0.01(-0.38%)
Nov 27, 2013 2.865 2.879 2.830 2.863 6,349,146 +0.01(+0.19%)
Nov 26, 2013 2.939 2.950 2.835 2.857 12,220,212 -0.09(-3.15%)
Nov 25, 2013 3.037 3.037 2.950 2.950 7,259,831 -0.09(-3.05%)
Nov 22, 2013 3.054 3.081 3.032 3.043 9,148,348 +0.02(+0.54%)
Nov 21, 2013 2.999 3.048 2.991 3.027 10,268,247 +0.02(+0.68%)
Nov 20, 2013 3.075 3.097 2.996 3.006 7,437,510 -0.04(-1.40%)
Nov 19, 2013 3.139 3.139 3.022 3.049 8,846,241 -0.03(-0.86%)
Nov 18, 2013 3.097 3.129 3.054 3.075 9,906,620 +0.04(+1.40%)
Nov 15, 2013 3.049 3.067 2.969 3.033 10,129,450 +0.01(+0.35%)
Nov 14, 2013 3.059 3.059 2.996 3.022 13,547,317 +0.06(+2.16%)
Nov 13, 2013 2.809 2.982 2.788 2.958 16,142,987 +0.09(+2.96%)
Nov 12, 2013 2.932 2.964 2.868 2.873 9,428,874 -0.13(-4.42%)
Nov 11, 2013 2.996 3.011 2.958 3.006 5,307,286 +0.02(+0.71%)
Nov 08, 2013 2.916 3.027 2.868 2.985 11,181,651 +0.07(+2.37%)
Nov 07, 2013 3.059 3.059 2.900 2.916 17,225,812 -0.13(-4.20%)
Nov 06, 2013 3.027 3.049 2.964 3.043 10,099,386 +0.01(+0.18%)
Nov 05, 2013 2.985 3.051 2.969 3.038 18,240,898 -0.05(-1.55%)
Nov 04, 2013 3.086 3.144 3.054 3.086 14,466,720 +0.04(+1.22%)
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.