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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 0.8948 0.9051 0.8623 0.8626 20,136,530 -0.08(-8.55%)
Apr 29, 2004 0.9944 1.011 0.9372 0.9433 24,102,568 -0.06(-6.39%)
Apr 28, 2004 1.079 1.079 1.005 1.008 29,474,498 -0.06(-5.79%)
Apr 27, 2004 1.076 1.086 1.062 1.070 8,933,158 -0.00(-0.15%)
Apr 26, 2004 1.092 1.093 1.056 1.071 9,890,477 +0.00(+0.43%)
Apr 23, 2004 1.044 1.077 1.042 1.067 14,584,078 +0.04(+4.27%)
Apr 22, 2004 1.005 1.030 0.9963 1.023 16,307,253 +0.02(+1.75%)
Apr 21, 2004 1.041 1.041 0.9835 1.005 14,441,847 -0.04(-3.68%)
Apr 20, 2004 1.069 1.079 1.044 1.044 17,724,086 -0.04(-4.10%)
Apr 19, 2004 1.112 1.114 1.081 1.088 12,811,669 -0.03(-2.39%)
Apr 16, 2004 1.122 1.131 1.109 1.115 17,346,628 -0.01(-0.65%)
Apr 15, 2004 1.169 1.169 1.101 1.122 19,857,540 -0.06(-5.03%)
Apr 14, 2004 1.184 1.191 1.177 1.182 8,364,236 -0.02(-1.96%)
Apr 13, 2004 1.242 1.245 1.205 1.205 7,571,029 -0.03(-2.25%)
Apr 12, 2004 1.239 1.240 1.220 1.233 3,933,215 -0.00(-0.06%)
Apr 08, 2004 1.263 1.263 1.230 1.234 5,683,742 -0.02(-1.53%)
Apr 07, 2004 1.280 1.280 1.252 1.253 4,179,383 -0.04(-2.90%)
Apr 06, 2004 1.298 1.299 1.271 1.291 10,541,454 -0.01(-0.84%)
Apr 05, 2004 1.286 1.302 1.282 1.302 4,053,564 +0.02(+1.21%)
Apr 02, 2004 1.280 1.293 1.279 1.286 8,276,710 +0.02(+1.73%)
Apr 01, 2004 1.265 1.278 1.264 1.264 5,065,587 +0.02(+1.39%)
Mar 31, 2004 1.246 1.255 1.237 1.247 4,310,672 +0.01(+1.17%)
Mar 30, 2004 1.216 1.239 1.216 1.232 4,091,856 +0.02(+1.60%)
Mar 29, 2004 1.211 1.229 1.207 1.213 5,831,443 +0.01(+1.07%)
Mar 26, 2004 1.188 1.213 1.185 1.200 7,521,795 +0.04(+3.40%)
Mar 25, 2004 1.152 1.185 1.150 1.161 7,653,085 +0.02(+1.98%)
Mar 24, 2004 1.115 1.149 1.108 1.138 8,944,099 -0.00(-0.35%)
Mar 23, 2004 1.164 1.165 1.138 1.142 6,197,959 -0.01(-1.28%)
Mar 22, 2004 1.188 1.190 1.147 1.157 6,837,996 -0.05(-4.11%)
Mar 19, 2004 1.212 1.232 1.197 1.206 8,167,302 +0.01(+0.43%)
Mar 18, 2004 1.177 1.205 1.168 1.201 6,394,893 +0.01(+1.25%)
Mar 17, 2004 1.181 1.194 1.175 1.187 6,148,726 +0.01(+1.12%)
Mar 16, 2004 1.175 1.188 1.164 1.173 7,532,736 +0.01(+0.61%)
Mar 15, 2004 1.216 1.216 1.162 1.166 10,224,171 -0.04(-3.70%)
Mar 12, 2004 1.175 1.213 1.148 1.211 11,963,758 +0.07(+6.22%)
Mar 11, 2004 1.212 1.234 1.139 1.140 21,980,054 -0.06(-5.14%)
Mar 10, 2004 1.280 1.280 1.202 1.202 18,867,398 -0.12(-8.87%)
Mar 09, 2004 1.262 1.330 1.214 1.319 24,562,082 +0.05(+4.11%)
Mar 08, 2004 1.306 1.314 1.243 1.267 12,341,215 -0.02(-1.32%)
Mar 05, 2004 1.237 1.290 1.236 1.284 10,464,869 +0.04(+3.42%)
Mar 04, 2004 1.254 1.281 1.236 1.241 12,532,679 -0.00(-0.06%)
Mar 03, 2004 1.197 1.242 1.192 1.242 14,994,357 +0.05(+4.22%)
Mar 02, 2004 1.179 1.206 1.175 1.192 8,681,520 +0.00(+0.22%)
Mar 01, 2004 1.204 1.209 1.170 1.189 7,899,253 +0.02(+1.97%)
Feb 27, 2004 1.129 1.178 1.129 1.166 11,684,767 +0.06(+5.46%)
Feb 26, 2004 1.101 1.111 1.082 1.106 9,928,770 +0.00(+0.33%)
Feb 25, 2004 1.073 1.114 1.069 1.102 6,909,111 +0.03(+2.64%)
Feb 24, 2004 1.059 1.074 1.058 1.074 1,706,763 +0.02(+1.47%)
Feb 23, 2004 1.073 1.079 1.053 1.058 2,472,619 -0.02(-1.53%)
Feb 20, 2004 1.027 1.079 1.019 1.075 11,996,580 +0.01(+0.50%)
Feb 19, 2004 1.114 1.118 1.069 1.070 7,707,789 -0.06(-5.20%)
Feb 18, 2004 1.124 1.151 1.115 1.128 15,946,206 +0.00(+0.18%)
Feb 17, 2004 1.115 1.129 1.102 1.126 12,395,919 +0.04(+4.05%)
Feb 13, 2004 1.090 1.095 1.053 1.082 11,750,412 +0.02(+2.09%)
Feb 12, 2004 1.075 1.092 1.060 1.060 9,015,214 -0.03(-3.01%)
Feb 11, 2004 1.033 1.096 1.029 1.093 6,936,463 +0.05(+5.10%)
Feb 10, 2004 1.046 1.046 1.026 1.040 4,606,074 +0.01(+0.55%)
Feb 09, 2004 1.019 1.044 1.019 1.034 13,473,587 +0.03(+2.89%)
Feb 06, 2004 0.9460 1.009 0.9451 1.005 13,856,515 +0.02(+2.38%)
Feb 05, 2004 1.015 1.023 0.9743 0.9820 9,091,799 -0.04(-3.73%)
Feb 04, 2004 1.059 1.079 1.013 1.020 11,017,379 -0.04(-3.63%)
Feb 03, 2004 1.018 1.065 1.017 1.058 13,867,456 +0.06(+6.22%)
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.