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, 2010 6.775 6.875 6.670 6.697 3,728 +0.06(+0.96%)
Jun 29, 2010 6.861 6.871 6.570 6.633 17,417 -0.54(-7.56%)
Jun 25, 2010 7.176 7.192 6.994 7.176 6,620,724 +0.10(+1.35%)
Jun 24, 2010 7.162 7.222 6.930 7.080 14,483 +0.01(+0.19%)
Jun 23, 2010 7.012 7.112 6.871 7.067 6,510,220 +0.07(+0.98%)
Jun 22, 2010 7.099 7.224 6.980 6.998 10,409 -0.06(-0.84%)
Jun 21, 2010 7.171 7.235 7.030 7.057 8,154,754 +0.15(+2.18%)
Jun 18, 2010 6.907 7.007 6.871 6.907 5,850,644 -0.02(-0.33%)
Jun 17, 2010 7.117 7.149 6.861 6.930 20,398 -0.13(-1.87%)
Jun 16, 2010 6.980 7.135 6.944 7.062 7,774,038 -0.00(-0.06%)
Jun 15, 2010 6.907 7.085 6.907 7.067 8,205,066 +0.17(+2.45%)
Jun 14, 2010 7.076 7.121 6.880 6.898 9,476,380 -0.05(-0.66%)
Jun 11, 2010 6.725 6.975 6.725 6.944 10,983,363 +0.10(+1.47%)
Jun 10, 2010 6.592 6.843 6.574 6.843 42,142 +0.46(+7.14%)
Jun 09, 2010 6.501 6.597 6.351 6.387 8,506,504 +0.03(+0.50%)
Jun 08, 2010 6.287 6.387 6.214 6.355 12,213,203 +0.14(+2.27%)
Jun 07, 2010 6.401 6.510 6.187 6.214 13,868,707 -0.25(-3.88%)
Jun 04, 2010 6.465 6.779 6.428 6.465 16,371,799 -0.43(-6.22%)
Jun 03, 2010 7.035 7.099 6.670 6.893 7,861,779 -0.07(-1.05%)
Jun 02, 2010 6.779 6.975 6.729 6.966 205,183 +0.29(+4.30%)
Jun 01, 2010 6.779 6.948 6.670 6.679 19,523 -0.20(-2.85%)
May 28, 2010 6.875 7.021 6.811 6.875 14,329,019 -0.12(-1.69%)
May 27, 2010 6.779 6.994 6.709 6.994 14,795,285 +0.47(+7.20%)
May 26, 2010 6.570 6.711 6.437 6.524 12,513 +0.16(+2.43%)
May 25, 2010 6.100 6.424 6.077 6.369 13,478 -0.05(-0.85%)
May 24, 2010 6.647 6.670 6.419 6.424 16,514,593 -0.15(-2.22%)
May 21, 2010 6.000 6.570 6.000 6.570 32,895,018 +0.47(+7.70%)
May 20, 2010 6.059 6.296 6.007 6.100 4,255 -0.36(-5.64%)
May 19, 2010 6.374 6.517 6.264 6.465 31,673,520 -0.10(-1.60%)
May 18, 2010 7.026 7.057 6.538 6.570 17,345 -0.27(-4.00%)
May 17, 2010 7.048 7.089 6.688 6.843 21,838,404 -0.28(-3.97%)
May 14, 2010 7.126 7.363 7.016 7.126 15,910,844 -0.29(-3.93%)
May 13, 2010 7.513 7.582 7.399 7.418 10,368,989 -0.14(-1.87%)
May 12, 2010 7.687 7.696 7.532 7.559 11,306,339 +0.03(+0.42%)
May 11, 2010 7.714 7.732 7.495 7.527 15,014,607 -0.16(-2.08%)
May 10, 2010 7.573 7.700 7.559 7.687 19,151,278 +0.66(+9.34%)
May 07, 2010 7.039 7.272 6.761 7.030 30,016,740 -0.06(-0.90%)
May 06, 2010 7.399 7.595 6.478 7.094 658 -0.15(-2.11%)
May 05, 2010 7.422 7.687 7.212 7.247 28,995,522 -0.28(-3.66%)
May 04, 2010 7.869 7.887 7.486 7.523 31,285,436 -0.55(-6.78%)
May 03, 2010 8.247 8.266 8.010 8.070 14,254,627 -0.17(-2.07%)
Apr 30, 2010 8.395 8.426 8.200 8.240 9,970,585 -0.18(-2.15%)
Apr 29, 2010 8.280 8.421 8.236 8.421 13,242,737 +0.27(+3.25%)
Apr 28, 2010 8.253 8.271 8.002 8.156 11,541,110 +0.02(+0.22%)
Apr 27, 2010 8.430 8.435 8.130 8.139 14,331,655 -0.42(-4.95%)
Apr 26, 2010 8.633 8.673 8.536 8.563 6,531,044 +0.04(+0.41%)
Apr 23, 2010 8.461 8.536 8.333 8.527 8,883,249 +0.04(+0.42%)
Apr 22, 2010 8.315 8.492 8.156 8.492 15,902,074 +0.16(+1.91%)
Apr 21, 2010 8.554 8.567 8.192 8.333 12,108 -0.13(-1.51%)
Apr 20, 2010 8.567 8.607 8.395 8.461 8,618,522 -0.04(-0.52%)
Apr 19, 2010 8.492 8.594 8.377 8.505 11,616,994 -0.09(-1.08%)
Apr 16, 2010 8.837 8.907 8.496 8.598 12,357,409 -0.26(-2.89%)
Apr 15, 2010 8.947 9.031 8.828 8.854 7,519,256 -0.20(-2.24%)
Apr 14, 2010 9.168 9.177 8.982 9.057 6,672,755 +0.05(+0.54%)
Apr 13, 2010 8.925 9.057 8.841 9.009 6,444,845 +0.11(+1.19%)
Apr 12, 2010 9.000 9.046 8.868 8.903 7,561,329 -0.02(-0.20%)
Apr 09, 2010 9.027 9.027 8.845 8.921 13,079,407 +0.04(+0.40%)
Apr 08, 2010 8.598 8.907 8.580 8.885 15,237,942 +0.14(+1.62%)
Apr 07, 2010 9.027 9.080 8.664 8.744 15,183,509 -0.30(-3.37%)
Apr 06, 2010 9.057 9.232 9.035 9.049 55,407,816 -0.11(-1.23%)
Apr 05, 2010 9.261 9.289 9.117 9.161 7,894,536 +0.03(+0.31%)
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.