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, 2007 6.572 6.620 6.477 6.563 9,629,329 -0.01(-0.11%)
Dec 28, 2007 6.533 6.603 6.448 6.570 15,316,490 -0.01(-0.11%)
Dec 27, 2007 6.448 6.630 6.411 6.578 15,287,516 -0.02(-0.29%)
Dec 26, 2007 6.545 6.603 6.474 6.597 10,856,673 -0.12(-1.81%)
Dec 24, 2007 6.575 6.750 6.493 6.718 6,519,752 +0.27(+4.22%)
Dec 21, 2007 6.261 6.526 6.257 6.447 22,177,510 +0.21(+3.41%)
Dec 20, 2007 6.173 6.276 6.082 6.234 25,240,112 -0.02(-0.37%)
Dec 19, 2007 6.025 6.302 5.989 6.258 38,443,276 +0.37(+6.22%)
Dec 18, 2007 5.797 5.910 5.581 5.891 20,128,056 +0.23(+4.13%)
Dec 17, 2007 5.783 5.824 5.583 5.657 19,021,246 -0.28(-4.75%)
Dec 14, 2007 5.958 6.021 5.805 5.940 17,545,736 -0.27(-4.30%)
Dec 13, 2007 6.096 6.226 5.925 6.206 15,140,219 -0.04(-0.68%)
Dec 12, 2007 6.367 6.397 6.159 6.249 20,494,682 +0.08(+1.37%)
Dec 11, 2007 6.435 6.492 6.101 6.165 15,234,796 -0.21(-3.27%)
Dec 10, 2007 6.302 6.474 6.279 6.373 12,806,556 +0.13(+2.09%)
Dec 07, 2007 6.235 6.309 6.176 6.242 11,424,503 +0.02(+0.39%)
Dec 06, 2007 6.044 6.228 6.033 6.218 14,190,218 +0.17(+2.87%)
Dec 05, 2007 5.857 6.062 5.848 6.044 25,037,120 +0.45(+8.10%)
Dec 04, 2007 5.490 5.649 5.449 5.592 8,294,933 -0.06(-1.14%)
Dec 03, 2007 5.599 5.657 5.539 5.656 9,962,955 +0.02(+0.36%)
Nov 30, 2007 5.605 5.678 5.557 5.635 15,595,908 +0.09(+1.56%)
Nov 29, 2007 5.461 5.640 5.402 5.549 16,341,592 +0.04(+0.79%)
Nov 28, 2007 5.323 5.569 5.323 5.506 23,721,216 +0.38(+7.34%)
Nov 27, 2007 4.968 5.149 4.898 5.129 15,008,425 +0.11(+2.26%)
Nov 26, 2007 5.210 5.285 4.924 5.016 16,408,124 -0.24(-4.64%)
Nov 23, 2007 5.323 5.333 5.202 5.260 5,972,993 +0.06(+1.17%)
Nov 21, 2007 5.224 5.349 5.046 5.199 21,935,582 -0.29(-5.34%)
Nov 20, 2007 5.467 5.652 5.390 5.492 13,971,463 +0.13(+2.46%)
Nov 19, 2007 5.509 5.539 5.295 5.360 9,726,567 -0.17(-3.10%)
Nov 16, 2007 5.460 5.582 5.406 5.531 12,022,536 +0.17(+3.24%)
Nov 15, 2007 5.249 5.465 5.235 5.358 15,747,286 +0.01(+0.16%)
Nov 14, 2007 5.508 5.508 5.308 5.349 12,020,352 +0.07(+1.40%)
Nov 13, 2007 5.175 5.307 5.116 5.275 13,542,468 +0.25(+4.94%)
Nov 12, 2007 5.351 5.364 4.895 5.027 20,829,236 -0.33(-6.25%)
Nov 09, 2007 5.316 5.514 5.223 5.361 18,723,390 -0.14(-2.62%)
Nov 08, 2007 5.656 5.685 5.342 5.506 20,037,996 +0.06(+1.04%)
Nov 07, 2007 5.627 5.712 5.435 5.449 13,227,335 -0.24(-4.16%)
Nov 06, 2007 5.598 5.696 5.509 5.686 11,144,130 +0.10(+1.74%)
Nov 05, 2007 5.477 5.639 5.457 5.589 14,573,057 -0.17(-3.01%)
Nov 02, 2007 5.715 5.819 5.578 5.762 7,826,825 +0.12(+2.16%)
Nov 01, 2007 5.701 5.731 5.601 5.641 17,931,414 -0.21(-3.65%)
Oct 31, 2007 5.734 5.910 5.703 5.855 13,914,962 +0.15(+2.63%)
Oct 30, 2007 5.752 5.811 5.668 5.704 15,689,134 -0.07(-1.18%)
Oct 29, 2007 5.865 5.870 5.721 5.772 13,934,069 -0.06(-1.09%)
Oct 26, 2007 5.730 5.839 5.630 5.836 13,090,655 +0.14(+2.42%)
Oct 25, 2007 5.747 5.754 5.554 5.698 13,161,622 -0.02(-0.27%)
Oct 24, 2007 5.819 5.819 5.573 5.714 17,614,792 -0.14(-2.45%)
Oct 23, 2007 5.818 5.868 5.720 5.857 13,052,442 +0.19(+3.35%)
Oct 22, 2007 5.373 5.688 5.373 5.668 15,850,174 +0.08(+1.52%)
Oct 19, 2007 5.870 5.883 5.564 5.583 12,977,381 -0.29(-4.93%)
Oct 18, 2007 5.581 5.897 5.570 5.872 14,942,617 +0.20(+3.57%)
Oct 17, 2007 5.595 5.679 5.479 5.670 17,748,538 +0.20(+3.59%)
Oct 16, 2007 5.449 5.496 5.352 5.474 12,337,315 -0.09(-1.68%)
Oct 15, 2007 5.696 5.720 5.441 5.567 11,412,016 -0.10(-1.77%)
Oct 12, 2007 5.505 5.714 5.457 5.668 8,453,244 +0.13(+2.37%)
Oct 11, 2007 5.688 5.823 5.415 5.537 19,999,006 -0.11(-1.92%)
Oct 10, 2007 5.628 5.677 5.592 5.645 10,976,662 -0.00(-0.06%)
Oct 09, 2007 5.542 5.654 5.499 5.649 14,886,662 +0.16(+2.91%)
Oct 08, 2007 5.496 5.541 5.419 5.489 12,383,716 -0.03(-0.57%)
Oct 05, 2007 5.298 5.553 5.280 5.520 16,413,815 +0.35(+6.83%)
Oct 04, 2007 5.127 5.190 4.990 5.167 15,264,697 +0.09(+1.85%)
Oct 03, 2007 5.348 5.348 5.057 5.073 19,369,856 -0.26(-4.96%)
Oct 02, 2007 5.463 5.480 5.250 5.338 22,128,012 -0.12(-2.28%)
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.