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 (%)
Jun 30, 2009 5.084 5.106 4.860 4.913 17,395,396 -0.10(-2.02%)
Jun 29, 2009 5.073 5.089 4.944 5.014 14,249,103 -0.08(-1.60%)
Jun 26, 2009 5.056 5.148 5.008 5.095 14,744,156 +0.09(+1.80%)
Jun 25, 2009 4.770 5.019 4.753 5.005 17,681,164 +0.24(+5.03%)
Jun 24, 2009 4.860 4.942 4.704 4.766 20,215,650 +0.04(+0.93%)
Jun 23, 2009 4.548 4.779 4.500 4.722 16,459,534 +0.22(+4.83%)
Jun 22, 2009 4.777 4.777 4.495 4.504 20,639,900 -0.41(-8.32%)
Jun 19, 2009 4.981 5.005 4.906 4.913 14,571,442 +0.05(+0.95%)
Jun 18, 2009 4.913 4.981 4.814 4.867 13,905,227 -0.04(-0.90%)
Jun 17, 2009 4.873 4.979 4.761 4.911 19,367,988 -0.09(-1.72%)
Jun 16, 2009 5.285 5.311 4.977 4.997 18,636,086 -0.22(-4.17%)
Jun 15, 2009 5.372 5.388 5.113 5.214 18,286,676 -0.30(-5.38%)
Jun 12, 2009 5.592 5.638 5.441 5.511 17,806,948 -0.20(-3.58%)
Jun 11, 2009 5.482 5.825 5.476 5.715 15,598,997 +0.22(+4.00%)
Jun 10, 2009 5.632 5.632 5.372 5.496 15,551,717 -0.01(-0.20%)
Jun 09, 2009 5.579 5.608 5.401 5.507 13,322,899 +0.05(+0.89%)
Jun 08, 2009 5.306 5.493 5.225 5.458 16,965,896 -0.02(-0.36%)
Jun 05, 2009 5.592 5.647 5.388 5.478 17,838,624 +0.07(+1.22%)
Jun 04, 2009 5.271 5.445 5.203 5.412 21,982,980 +0.08(+1.48%)
Jun 03, 2009 5.575 5.586 5.265 5.333 19,873,372 -0.45(-7.83%)
Jun 02, 2009 5.696 5.819 5.630 5.786 20,823,118 +0.08(+1.39%)
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.