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 (%)
Dec 31, 2009 7.238 7.063 7.063 7.063 11,048,233 -0.13(-1.75%)
Dec 30, 2009 7.101 7.220 7.035 7.189 8,074,825 +0.07(+1.03%)
Dec 29, 2009 7.134 7.176 7.103 7.116 7,694,461 +0.02(+0.34%)
Dec 28, 2009 7.172 7.205 7.066 7.092 9,511,669 +0.10(+1.42%)
Dec 24, 2009 6.999 7.030 6.955 6.993 2,287,232 +0.03(+0.48%)
Dec 23, 2009 6.924 7.017 6.869 6.959 14,101,256 +0.08(+1.15%)
Dec 22, 2009 6.828 6.909 6.797 6.880 22,794,426 +0.04(+0.51%)
Dec 21, 2009 7.019 7.036 6.823 6.845 17,994,746 -0.14(-2.04%)
Dec 18, 2009 7.111 7.113 6.856 6.988 39,574,520 -0.36(-4.85%)
Dec 17, 2009 7.500 7.500 7.318 7.344 12,467,966 -0.25(-3.24%)
Dec 16, 2009 7.612 7.707 7.568 7.590 11,114,456 -0.00(-0.06%)
Dec 15, 2009 7.612 7.698 7.568 7.595 7,423,178 -0.09(-1.14%)
Dec 14, 2009 7.681 7.731 7.665 7.683 8,304,955 +0.03(+0.43%)
Dec 11, 2009 7.652 7.670 7.590 7.650 9,957,177 +0.01(+0.14%)
Dec 10, 2009 7.626 7.665 7.538 7.639 13,157,951 +0.02(+0.29%)
Dec 09, 2009 7.412 7.626 7.408 7.617 10,610,300 +0.13(+1.73%)
Dec 08, 2009 7.619 7.641 7.432 7.487 15,920,463 -0.30(-3.81%)
Dec 07, 2009 7.751 7.841 7.687 7.784 13,711,137 +0.00(+0.03%)
Dec 04, 2009 8.017 8.061 7.637 7.782 16,353,024 -0.07(-0.87%)
Dec 03, 2009 7.993 8.074 7.828 7.850 16,181,225 -0.10(-1.24%)
Dec 02, 2009 7.815 7.969 7.804 7.949 21,074,104 +0.19(+2.44%)
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.