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 (%)
Jan 31, 2014 2.603 2.692 2.586 2.661 9,727,907 -0.06(-2.32%)
Jan 30, 2014 2.764 2.787 2.689 2.724 7,278,501 +0.03(+1.07%)
Jan 29, 2014 2.666 2.741 2.620 2.695 13,172,671 -0.07(-2.70%)
Jan 28, 2014 2.729 2.781 2.712 2.770 8,912,480 +0.04(+1.47%)
Jan 27, 2014 2.839 2.856 2.689 2.729 11,240,268 -0.07(-2.66%)
Jan 24, 2014 2.879 2.879 2.775 2.804 20,468,416 -0.11(-3.94%)
Jan 23, 2014 3.000 3.011 2.890 2.919 19,579,378 -0.11(-3.61%)
Jan 22, 2014 3.017 3.094 2.988 3.028 20,753,916 -0.08(-2.59%)
Jan 21, 2014 3.264 3.264 3.046 3.109 31,705,946 -0.27(-7.99%)
Jan 17, 2014 3.362 3.379 3.379 3.379 8,122,125 +0.03(+0.86%)
Jan 16, 2014 3.350 3.373 3.304 3.350 4,158,139 +0.01(+0.17%)
Jan 15, 2014 3.333 3.385 3.316 3.344 5,876,548 +0.01(+0.34%)
Jan 14, 2014 3.344 3.367 3.298 3.333 7,961,325 +0.01(+0.17%)
Jan 13, 2014 3.425 3.479 3.310 3.327 12,241,363 -0.09(-2.69%)
Jan 10, 2014 3.362 3.431 3.336 3.419 16,121,413 +0.09(+2.76%)
Jan 09, 2014 3.419 3.422 3.299 3.327 14,229,477 -0.10(-2.85%)
Jan 08, 2014 3.408 3.465 3.402 3.425 8,347,598 +0.01(+0.34%)
Jan 07, 2014 3.502 3.511 3.402 3.413 8,596,944 -0.01(-0.34%)
Jan 06, 2014 3.471 3.511 3.425 3.425 8,180,968 -0.06(-1.81%)
Jan 03, 2014 3.471 3.514 3.408 3.488 7,812,603 +0.08(+2.36%)
Jan 02, 2014 3.482 3.499 3.367 3.408 10,074,881 -0.16(-4.35%)
Dec 31, 2013 3.517 3.563 3.563 3.563 2,703,836 +0.03(+0.98%)
Dec 30, 2013 3.557 3.586 3.511 3.528 18,833,386 -0.06(-1.76%)
Dec 27, 2013 3.563 3.603 3.534 3.591 5,643,143 +0.03(+0.97%)
Dec 26, 2013 3.545 3.614 3.522 3.557 9,988,075 +0.01(+0.16%)
Dec 24, 2013 3.540 3.586 3.517 3.551 2,461,904 +0.01(+0.32%)
Dec 23, 2013 3.477 3.557 3.465 3.540 6,440,035 +0.16(+4.58%)
Dec 20, 2013 3.494 3.505 3.362 3.385 9,855,173 -0.09(-2.64%)
Dec 19, 2013 3.425 3.505 3.413 3.477 8,871,617 +0.09(+2.54%)
Dec 18, 2013 3.310 3.442 3.304 3.390 9,238,724 +0.11(+3.33%)
Dec 17, 2013 3.304 3.310 3.258 3.281 6,510,033 +0.04(+1.24%)
Dec 16, 2013 3.218 3.298 3.212 3.241 9,661,558 +0.06(+1.80%)
Dec 13, 2013 3.183 3.195 3.137 3.183 4,152,634 +0.05(+1.47%)
Dec 12, 2013 3.114 3.160 3.080 3.137 6,639,912 +0.00(+0.00%)
Dec 11, 2013 3.218 3.229 3.100 3.137 6,593,750 -0.09(-2.85%)
Dec 10, 2013 3.212 3.264 3.212 3.229 3,873,041 +0.04(+1.26%)
Dec 09, 2013 3.155 3.224 3.137 3.189 6,893,361 +0.07(+2.40%)
Dec 06, 2013 3.109 3.178 3.086 3.114 8,043,178 +0.05(+1.50%)
Dec 05, 2013 3.057 3.143 3.040 3.069 8,511,092 +0.12(+4.09%)
Dec 04, 2013 2.913 2.977 2.902 2.948 7,894,611 +0.05(+1.58%)
Dec 03, 2013 2.959 2.977 2.873 2.902 11,220,793 -0.01(-0.39%)
Dec 02, 2013 3.000 3.023 2.908 2.913 10,849,048 -0.09(-2.87%)
Nov 29, 2013 3.005 3.028 2.985 3.000 6,559,756 -0.01(-0.38%)
Nov 27, 2013 3.014 3.028 2.977 3.011 6,036,156 +0.01(+0.19%)
Nov 26, 2013 3.091 3.103 2.982 3.005 11,617,799 -0.10(-3.15%)
Nov 25, 2013 3.195 3.195 3.103 3.103 6,901,948 -0.10(-3.05%)
Nov 22, 2013 3.212 3.241 3.189 3.201 8,697,367 +0.02(+0.54%)
Nov 21, 2013 3.155 3.206 3.146 3.183 9,762,059 +0.02(+0.68%)
Nov 20, 2013 3.235 3.257 3.151 3.162 7,070,867 -0.04(-1.40%)
Nov 19, 2013 3.302 3.302 3.179 3.207 8,410,153 -0.03(-0.87%)
Nov 18, 2013 3.257 3.291 3.212 3.235 9,418,259 +0.04(+1.40%)
Nov 15, 2013 3.207 3.226 3.123 3.190 9,630,105 +0.01(+0.35%)
Nov 14, 2013 3.218 3.218 3.151 3.179 12,879,483 +0.07(+2.16%)
Nov 13, 2013 2.955 3.137 2.933 3.112 15,347,196 +0.09(+2.96%)
Nov 12, 2013 3.084 3.117 3.017 3.022 8,964,064 -0.14(-4.42%)
Nov 11, 2013 3.151 3.168 3.112 3.162 5,045,655 +0.02(+0.71%)
Nov 08, 2013 3.067 3.184 3.017 3.140 10,630,436 +0.07(+2.37%)
Nov 07, 2013 3.218 3.218 3.050 3.067 16,376,641 -0.13(-4.20%)
Nov 06, 2013 3.184 3.207 3.117 3.201 9,601,523 +0.01(+0.18%)
Nov 05, 2013 3.140 3.210 3.123 3.196 17,341,686 -0.05(-1.55%)
Nov 04, 2013 3.246 3.308 3.212 3.246 13,753,563 +0.04(+1.22%)
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.