Skip to main content
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 (%)
Jul 30, 2010 7.665 7.775 7.510 7.665 13,922,884 -0.12(-1.58%)
Jul 29, 2010 7.775 7.838 7.656 7.788 15,394 +0.13(+1.73%)
Jul 28, 2010 7.574 7.807 7.546 7.656 11,772,264 +0.06(+0.78%)
Jul 27, 2010 7.816 7.848 7.574 7.597 11,861,088 -0.20(-2.58%)
Jul 26, 2010 7.743 7.838 7.674 7.797 9,226,828 +0.05(+0.71%)
Jul 23, 2010 7.505 7.752 7.469 7.743 10,958,430 +0.16(+2.11%)
Jul 22, 2010 7.396 7.642 7.368 7.583 9,896 +0.33(+4.60%)
Jul 21, 2010 7.259 7.350 7.172 7.250 15,793,022 +0.10(+1.40%)
Jul 20, 2010 6.711 7.177 6.711 7.149 48,904 +0.35(+5.10%)
Jul 19, 2010 6.738 6.825 6.679 6.802 8,118,933 +0.14(+2.12%)
Jul 16, 2010 6.661 6.761 6.638 6.661 9,453,143 -0.19(-2.73%)
Jul 15, 2010 6.998 7.012 6.743 6.848 14,184,110 -0.16(-2.22%)
Jul 14, 2010 7.058 7.154 6.944 7.003 16,067 -0.16(-2.29%)
Jul 13, 2010 7.240 7.300 7.135 7.167 5,721 +0.03(+0.38%)
Jul 12, 2010 7.282 7.336 7.049 7.140 8,802,619 -0.28(-3.81%)
Jul 09, 2010 7.423 7.455 7.272 7.423 7,126,620 +0.14(+1.88%)
Jul 08, 2010 7.272 7.295 7.094 7.286 59,204 +0.06(+0.89%)
Jul 07, 2010 6.989 7.250 6.976 7.222 10,668,657 +0.22(+3.20%)
Jul 06, 2010 7.099 7.213 6.903 6.998 4,797 +0.10(+1.39%)
Jul 02, 2010 6.903 6.976 6.788 6.903 10,011,621 +0.06(+0.87%)
Jul 01, 2010 6.642 6.871 6.547 6.843 17,295,924 +0.14(+2.04%)
Jun 30, 2010 6.784 6.884 6.679 6.706 3,723 +0.06(+0.96%)
Jun 29, 2010 6.871 6.880 6.578 6.642 17,394 -0.54(-7.56%)
Jun 25, 2010 7.186 7.202 7.003 7.186 6,611,830 +0.10(+1.35%)
Jun 24, 2010 7.172 7.231 6.939 7.090 14,463 +0.01(+0.19%)
Jun 23, 2010 7.021 7.122 6.880 7.076 6,501,475 +0.07(+0.98%)
Jun 22, 2010 7.108 7.234 6.989 7.008 10,395 -0.06(-0.84%)
Jun 21, 2010 7.181 7.245 7.040 7.067 8,143,800 +0.15(+2.18%)
Jun 18, 2010 6.916 7.017 6.880 6.916 5,842,785 -0.02(-0.33%)
Jun 17, 2010 7.126 7.158 6.871 6.939 20,371 -0.13(-1.87%)
Jun 16, 2010 6.989 7.145 6.953 7.072 7,763,595 -0.00(-0.06%)
Jun 15, 2010 6.916 7.094 6.916 7.076 8,194,045 +0.17(+2.45%)
Jun 14, 2010 7.085 7.131 6.889 6.907 9,463,650 -0.05(-0.66%)
Jun 11, 2010 6.734 6.985 6.734 6.953 10,968,609 +0.10(+1.47%)
Jun 10, 2010 6.601 6.852 6.583 6.852 42,085 +0.46(+7.14%)
Jun 09, 2010 6.510 6.606 6.359 6.396 8,495,077 +0.03(+0.50%)
Jun 08, 2010 6.295 6.396 6.222 6.364 12,196,797 +0.14(+2.27%)
Jun 07, 2010 6.410 6.519 6.195 6.222 13,850,077 -0.25(-3.88%)
Jun 04, 2010 6.473 6.788 6.437 6.473 16,349,807 -0.43(-6.22%)
Jun 03, 2010 7.044 7.108 6.679 6.903 7,851,218 -0.07(-1.05%)
Jun 02, 2010 6.788 6.985 6.738 6.976 204,907 +0.29(+4.30%)
Jun 01, 2010 6.788 6.957 6.679 6.688 19,497 -0.20(-2.85%)
May 28, 2010 6.884 7.030 6.820 6.884 14,309,771 -0.12(-1.69%)
May 27, 2010 6.788 7.003 6.718 7.003 14,775,411 +0.47(+7.20%)
May 26, 2010 6.578 6.720 6.446 6.533 12,496 +0.16(+2.43%)
May 25, 2010 6.108 6.432 6.085 6.378 13,460 -0.05(-0.85%)
May 24, 2010 6.656 6.679 6.428 6.432 16,492,409 -0.15(-2.22%)
May 21, 2010 6.008 6.578 6.008 6.578 32,850,830 +0.47(+7.70%)
May 20, 2010 6.067 6.305 6.015 6.108 4,249 -0.37(-5.64%)
May 19, 2010 6.382 6.526 6.273 6.473 31,630,974 -0.11(-1.60%)
May 18, 2010 7.035 7.067 6.547 6.578 17,322 -0.27(-4.00%)
May 17, 2010 7.058 7.099 6.697 6.852 21,809,068 -0.28(-3.97%)
May 14, 2010 7.135 7.373 7.026 7.135 15,889,471 -0.29(-3.93%)
May 13, 2010 7.524 7.592 7.409 7.428 10,355,060 -0.14(-1.87%)
May 12, 2010 7.697 7.706 7.542 7.569 11,291,151 +0.03(+0.42%)
May 11, 2010 7.724 7.743 7.505 7.537 14,994,438 -0.16(-2.08%)
May 10, 2010 7.583 7.711 7.569 7.697 19,125,552 +0.66(+9.34%)
May 07, 2010 7.049 7.282 6.770 7.040 29,976,418 -0.06(-0.90%)
May 06, 2010 7.409 7.606 6.487 7.104 657 -0.15(-2.11%)
May 05, 2010 7.432 7.697 7.222 7.257 28,956,572 -0.28(-3.66%)
May 04, 2010 7.880 7.898 7.496 7.533 31,243,410 -0.55(-6.78%)
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.