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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 26, 2010 7.598 7.684 7.461 7.596 16,626,060 +0.18(+2.48%)
Feb 25, 2010 7.122 7.434 7.073 7.413 14,880,919 +0.13(+1.75%)
Feb 24, 2010 7.368 7.427 7.215 7.285 10,861,865 -0.01(-0.12%)
Feb 23, 2010 7.420 7.510 7.241 7.294 13,585,935 -0.19(-2.55%)
Feb 22, 2010 7.675 7.682 7.464 7.485 10,851,645 -0.13(-1.68%)
Feb 19, 2010 7.592 7.682 7.531 7.612 10,722,497 -0.05(-0.61%)
Feb 18, 2010 7.422 7.673 7.401 7.659 9,348,045 +0.16(+2.17%)
Feb 17, 2010 7.561 7.561 7.092 7.496 10,929,546 -0.01(-0.15%)
Feb 16, 2010 7.341 7.575 7.341 7.508 7,494,593 +0.23(+3.09%)
Feb 12, 2010 7.136 7.282 7.282 7.282 24,152,894 -0.05(-0.70%)
Feb 11, 2010 7.173 7.364 7.066 7.334 15,532,140 +0.24(+3.37%)
Feb 10, 2010 7.164 7.238 7.011 7.094 15,677,937 +0.02(+0.30%)
Feb 09, 2010 7.001 7.143 6.971 7.073 17,841,946 +0.36(+5.29%)
Feb 08, 2010 6.818 6.913 6.704 6.718 12,783,498 -0.13(-1.97%)
Feb 05, 2010 6.767 6.871 6.509 6.853 26,371,184 +0.08(+1.13%)
Feb 04, 2010 7.041 7.066 6.767 6.776 22,296,912 -0.39(-5.39%)
Feb 03, 2010 7.166 7.224 7.038 7.162 13,707,517 -0.09(-1.25%)
Feb 02, 2010 7.210 7.299 7.065 7.252 15,435,010 +0.22(+3.17%)
Feb 01, 2010 6.892 7.171 6.841 7.029 13,394,976 +0.26(+3.88%)
Jan 29, 2010 6.929 6.957 6.750 6.767 23,041,372 +0.02(+0.31%)
Jan 28, 2010 6.846 6.890 6.625 6.746 17,326,626 -0.02(-0.24%)
Jan 27, 2010 6.783 6.829 6.578 6.762 19,370,688 -0.01(-0.10%)
Jan 26, 2010 6.695 6.939 6.620 6.769 10,064,089 -0.07(-1.09%)
Jan 25, 2010 6.887 7.001 6.760 6.843 8,562,499 +0.05(+0.72%)
Jan 22, 2010 6.966 7.104 6.771 6.794 20,709,368 -0.20(-2.86%)
Jan 21, 2010 7.468 7.494 6.980 6.994 23,061,724 -0.56(-7.38%)
Jan 20, 2010 7.535 7.575 7.357 7.552 13,018,756 -0.21(-2.75%)
Jan 19, 2010 7.638 7.791 7.622 7.766 9,377,532 +0.12(+1.52%)
Jan 15, 2010 7.784 7.650 7.650 7.650 21,367,678 -0.16(-2.05%)
Jan 14, 2010 7.884 7.928 7.777 7.810 7,340,489 -0.05(-0.65%)
Jan 13, 2010 7.938 7.945 7.777 7.861 11,512,097 +0.11(+1.38%)
Jan 12, 2010 7.805 7.866 7.689 7.754 11,189,227 -0.22(-2.71%)
Jan 11, 2010 7.975 7.996 7.912 7.970 12,498,542 +0.06(+0.76%)
Jan 08, 2010 7.724 7.947 7.657 7.910 15,677,942 +0.28(+3.65%)
Jan 07, 2010 7.654 7.678 7.571 7.631 10,739,337 -0.12(-1.53%)
Jan 06, 2010 7.705 7.833 7.661 7.750 15,214,499 +0.01(+0.12%)
Jan 05, 2010 7.789 7.891 7.698 7.740 13,273,613 +0.03(+0.42%)
Jan 04, 2010 7.675 7.756 7.645 7.708 9,989,807 +0.29(+3.88%)
Dec 31, 2009 7.603 7.420 7.420 7.420 10,517,724 -0.13(-1.75%)
Dec 30, 2009 7.459 7.585 7.389 7.552 7,687,092 +0.08(+1.03%)
Dec 29, 2009 7.494 7.538 7.461 7.475 7,324,992 +0.03(+0.34%)
Dec 28, 2009 7.533 7.568 7.422 7.450 9,054,943 +0.10(+1.42%)
Dec 24, 2009 7.352 7.385 7.306 7.345 2,177,405 +0.03(+0.48%)
Dec 23, 2009 7.273 7.371 7.215 7.310 13,424,149 +0.08(+1.15%)
Dec 22, 2009 7.172 7.257 7.140 7.227 21,699,894 +0.04(+0.51%)
Dec 21, 2009 7.373 7.391 7.167 7.190 17,130,682 -0.15(-2.04%)
Dec 18, 2009 7.470 7.472 7.202 7.341 37,674,248 -0.37(-4.85%)
Dec 17, 2009 7.879 7.879 7.687 7.715 11,869,285 -0.26(-3.24%)
Dec 16, 2009 7.996 8.096 7.950 7.973 10,580,766 -0.00(-0.06%)
Dec 15, 2009 7.996 8.086 7.950 7.978 7,066,735 -0.09(-1.14%)
Dec 14, 2009 8.068 8.121 8.052 8.070 7,906,171 +0.03(+0.43%)
Dec 11, 2009 8.038 8.056 7.973 8.036 9,479,058 +0.01(+0.14%)
Dec 10, 2009 8.010 8.052 7.918 8.024 12,526,138 +0.02(+0.29%)
Dec 09, 2009 7.786 8.010 7.782 8.001 10,100,819 +0.14(+1.73%)
Dec 08, 2009 8.003 8.026 7.807 7.865 15,156,001 -0.31(-3.81%)
Dec 07, 2009 8.142 8.236 8.075 8.176 13,052,762 +0.00(+0.03%)
Dec 04, 2009 8.421 8.467 8.022 8.174 15,567,792 -0.07(-0.87%)
Dec 03, 2009 8.396 8.481 8.223 8.246 15,404,242 -0.10(-1.24%)
Dec 02, 2009 8.209 8.370 8.197 8.350 20,062,176 +0.20(+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.