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 (%)
Nov 28, 2014 1.328 1.334 1.311 1.317 4,170,080 -0.08(-5.67%)
Nov 26, 2014 1.469 1.396 1.396 1.396 10,235,367 -0.07(-4.63%)
Nov 25, 2014 1.492 1.503 1.435 1.464 10,204,873 +0.01(+0.39%)
Nov 24, 2014 1.509 1.526 1.449 1.458 8,209,681 -0.02(-1.15%)
Nov 21, 2014 1.441 1.498 1.435 1.475 13,891,152 +0.11(+8.30%)
Nov 20, 2014 1.390 1.401 1.345 1.362 7,260,991 -0.01(-0.82%)
Nov 19, 2014 1.424 1.430 1.356 1.373 21,758,236 -0.04(-2.80%)
Nov 18, 2014 1.464 1.475 1.407 1.413 11,739,039 -0.06(-3.85%)
Nov 17, 2014 1.526 1.531 1.452 1.469 9,329,957 -0.03(-1.89%)
Nov 14, 2014 1.514 1.531 1.444 1.498 25,244,866 -0.08(-5.36%)
Nov 13, 2014 1.605 1.622 1.560 1.582 7,681,836 -0.03(-2.10%)
Nov 12, 2014 1.661 1.695 1.605 1.616 6,830,941 -0.05(-3.05%)
Nov 11, 2014 1.667 1.667 1.627 1.667 5,962,163 -0.03(-1.99%)
Nov 10, 2014 1.741 1.763 1.687 1.701 5,323,201 -0.03(-1.63%)
Nov 07, 2014 1.701 1.735 1.684 1.729 6,392,171 +0.04(+2.34%)
Nov 06, 2014 1.763 1.774 1.667 1.690 10,021,530 -0.12(-6.56%)
Nov 05, 2014 1.808 1.825 1.791 1.808 4,624,501 -0.02(-1.23%)
Nov 04, 2014 1.842 1.859 1.797 1.831 5,568,429 +0.03(+1.57%)
Nov 03, 2014 1.854 1.859 1.791 1.803 8,472,932 -0.05(-2.74%)
Oct 31, 2014 1.820 1.913 1.808 1.854 8,204,439 +0.02(+1.23%)
Oct 30, 2014 1.808 1.831 1.774 1.831 8,073,147 -0.02(-1.22%)
Oct 29, 2014 1.904 1.938 1.808 1.854 9,386,847 -0.06(-3.24%)
Oct 28, 2014 1.876 1.933 1.873 1.916 7,376,125 +0.03(+1.80%)
Oct 27, 2014 1.921 2.040 1.831 1.882 12,445,760 -0.16(-7.76%)
Oct 24, 2014 1.950 2.153 1.950 2.040 9,331,103 +0.12(+6.18%)
Oct 23, 2014 1.887 1.989 1.882 1.921 8,243,307 +0.04(+2.10%)
Oct 22, 2014 1.876 1.921 1.870 1.882 3,773,507 +0.00(+0.00%)
Oct 21, 2014 1.859 1.916 1.856 1.882 6,488,419 -0.04(-2.06%)
Oct 20, 2014 1.882 1.935 1.876 1.921 8,929,859 -0.06(-2.86%)
Oct 17, 2014 2.000 2.029 1.958 1.978 6,963,229 -0.01(-0.28%)
Oct 16, 2014 1.955 2.023 1.944 1.984 10,555,548 -0.05(-2.50%)
Oct 15, 2014 2.034 2.057 1.998 2.034 8,282,502 -0.05(-2.17%)
Oct 14, 2014 2.006 2.136 2.000 2.080 9,151,170 +0.07(+3.66%)
Oct 13, 2014 2.000 2.063 1.989 2.006 9,804,140 +0.06(+2.90%)
Oct 10, 2014 2.000 2.017 1.938 1.950 10,576,289 -0.09(-4.43%)
Oct 09, 2014 2.136 2.136 2.023 2.040 10,956,511 -0.08(-3.73%)
Oct 08, 2014 2.136 2.136 2.063 2.119 8,205,289 +0.03(+1.35%)
Oct 07, 2014 2.097 2.130 2.074 2.091 9,587,743 +0.03(+1.37%)
Oct 06, 2014 2.170 2.170 2.040 2.063 8,644,559 +0.05(+2.24%)
Oct 03, 2014 2.023 2.051 1.989 2.017 12,256,978 +0.05(+2.29%)
Oct 02, 2014 1.955 1.978 1.904 1.972 6,575,177 +0.03(+1.75%)
Oct 01, 2014 1.972 2.000 1.916 1.938 8,799,324 -0.07(-3.38%)
Sep 30, 2014 2.006 2.017 1.969 2.006 13,715,348 -0.01(-0.28%)
Sep 29, 2014 2.091 2.113 2.006 2.012 16,147,576 -0.12(-5.82%)
Sep 26, 2014 2.204 2.210 2.130 2.136 10,514,382 -0.10(-4.55%)
Sep 25, 2014 2.272 2.277 2.215 2.238 8,009,932 -0.06(-2.70%)
Sep 24, 2014 2.272 2.334 2.238 2.300 7,439,588 +0.03(+1.24%)
Sep 23, 2014 2.277 2.323 2.226 2.272 6,281,556 +0.00(+0.00%)
Sep 22, 2014 2.306 2.306 2.243 2.272 12,864,984 -0.11(-4.51%)
Sep 19, 2014 2.413 2.413 2.328 2.379 13,000,647 +0.02(+0.96%)
Sep 18, 2014 2.294 2.402 2.283 2.356 13,105,611 +0.04(+1.71%)
Sep 17, 2014 2.373 2.402 2.306 2.317 8,211,558 -0.05(-1.91%)
Sep 16, 2014 2.328 2.419 2.303 2.362 13,093,232 +0.04(+1.70%)
Sep 15, 2014 2.277 2.334 2.277 2.323 14,279,974 +0.04(+1.73%)
Sep 12, 2014 2.283 2.311 2.260 2.283 7,596,886 -0.06(-2.42%)
Sep 11, 2014 2.340 2.345 2.294 2.340 10,473,325 +0.01(+0.24%)
Sep 10, 2014 2.323 2.348 2.289 2.334 8,684,628 +0.00(+0.00%)
Sep 09, 2014 2.356 2.396 2.311 2.334 10,348,554 -0.03(-1.43%)
Sep 08, 2014 2.436 2.441 2.354 2.368 10,063,261 -0.09(-3.68%)
Sep 05, 2014 2.492 2.492 2.421 2.458 6,660,499 -0.06(-2.25%)
Sep 04, 2014 2.532 2.566 2.498 2.515 8,580,651 -0.01(-0.45%)
Sep 03, 2014 2.509 2.571 2.503 2.526 15,950,278 +0.04(+1.59%)
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.