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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 8.364 8.399 8.073 8.202 17,923,276 -0.19(-2.30%)
Feb 28, 2008 8.123 8.520 8.123 8.395 24,613,954 +0.19(+2.27%)
Feb 27, 2008 8.184 8.408 8.105 8.209 28,656,012 -0.01(-0.13%)
Feb 26, 2008 8.248 8.351 8.132 8.220 29,950,200 -0.20(-2.40%)
Feb 25, 2008 8.393 8.434 8.226 8.421 27,886,388 -0.34(-3.83%)
Feb 22, 2008 8.801 8.801 8.439 8.757 25,704,168 -0.20(-2.20%)
Feb 21, 2008 9.003 9.209 8.917 8.954 28,977,062 +0.24(+2.77%)
Feb 20, 2008 8.244 8.748 8.147 8.713 18,422,492 +0.32(+3.79%)
Feb 19, 2008 8.233 8.586 8.121 8.395 28,468,054 +0.64(+8.32%)
Feb 18, 2008 7.581 7.761 7.518 7.750 0 +0.00(+0.00%)
Feb 15, 2008 7.581 7.761 7.518 7.750 11,208,830 +0.16(+2.11%)
Feb 14, 2008 7.671 7.807 7.493 7.590 15,249,707 -0.05(-0.66%)
Feb 13, 2008 7.419 7.675 7.311 7.640 13,676,111 +0.31(+4.19%)
Feb 12, 2008 7.408 7.614 7.210 7.333 14,995,005 +0.11(+1.58%)
Feb 11, 2008 7.125 7.248 7.004 7.219 10,997,266 +0.20(+2.80%)
Feb 08, 2008 6.881 7.093 6.873 7.023 107,706,640 -0.01(-0.16%)
Feb 07, 2008 6.740 7.106 6.709 7.033 22,181,788 +0.07(+1.05%)
Feb 06, 2008 6.791 7.288 6.791 6.960 21,392,096 +0.10(+1.48%)
Feb 05, 2008 7.165 7.165 6.858 6.859 16,024,255 -0.38(-5.23%)
Feb 04, 2008 7.500 7.500 7.218 7.237 10,829,867 -0.13(-1.71%)
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.