Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 2.837 2.994 2.817 2.974 5,399,092 +0.04(+1.21%)
Dec 28, 2012 2.908 2.979 2.880 2.938 8,800,702 +0.03(+1.04%)
Dec 27, 2012 2.898 2.913 2.852 2.908 8,625,849 +0.02(+0.61%)
Dec 26, 2012 2.837 2.913 2.837 2.890 15,248,296 +0.10(+3.53%)
Dec 24, 2012 2.964 2.964 2.761 2.792 3,109,381 +0.02(+0.55%)
Dec 21, 2012 2.807 2.845 2.772 2.777 18,856,952 -0.16(-5.34%)
Dec 20, 2012 2.954 2.959 2.888 2.933 7,893,263 +0.00(+0.00%)
Dec 19, 2012 2.908 3.004 2.888 2.933 12,745,994 +0.04(+1.22%)
Dec 18, 2012 2.832 2.928 2.812 2.898 14,955,470 +0.10(+3.62%)
Dec 17, 2012 2.772 2.817 2.766 2.797 6,771,869 +0.02(+0.73%)
Dec 14, 2012 2.777 2.812 2.739 2.777 7,696,967 +0.03(+1.10%)
Dec 13, 2012 2.792 2.842 2.731 2.746 9,315,616 -0.02(-0.55%)
Dec 12, 2012 2.799 2.827 2.736 2.761 15,214,518 +0.00(+0.00%)
Dec 11, 2012 2.772 2.817 2.746 2.761 17,686,156 +0.05(+1.68%)
Dec 10, 2012 2.638 2.726 2.610 2.716 12,596,550 +0.12(+4.78%)
Dec 07, 2012 2.579 2.640 2.569 2.592 14,874,037 +0.04(+1.49%)
Dec 06, 2012 2.503 2.569 2.488 2.554 9,897,239 +0.01(+0.20%)
Dec 05, 2012 2.509 2.572 2.471 2.549 18,305,842 +0.09(+3.48%)
Dec 04, 2012 2.478 2.503 2.448 2.463 10,641,604 +0.02(+0.84%)
Nov 30, 2012 2.564 2.595 2.382 2.443 24,902,338 -0.16(-6.03%)
Nov 29, 2012 2.539 2.635 2.524 2.600 22,293,554 +0.17(+6.86%)
Nov 28, 2012 2.402 2.443 2.382 2.433 10,163,736 +0.02(+0.63%)
Nov 27, 2012 2.488 2.496 2.382 2.418 14,271,513 -0.06(-2.55%)
Nov 26, 2012 2.514 2.519 2.443 2.481 17,295,488 -0.08(-3.06%)
Nov 23, 2012 2.509 2.559 2.498 2.559 7,493,395 +0.10(+3.90%)
Nov 21, 2012 2.468 2.493 2.423 2.463 12,608,457 +0.05(+2.10%)
Nov 20, 2012 2.418 2.443 2.392 2.412 7,316,499 -0.05(-1.95%)
Nov 19, 2012 2.468 2.498 2.410 2.460 15,514,028 +0.07(+3.07%)
Nov 16, 2012 2.428 2.432 2.342 2.387 15,429,882 -0.06(-2.48%)
Nov 15, 2012 2.509 2.529 2.407 2.448 7,974,380 -0.04(-1.43%)
Nov 14, 2012 2.595 2.595 2.463 2.483 14,623,534 -0.10(-3.73%)
Nov 13, 2012 2.605 2.625 2.564 2.579 13,115,855 -0.10(-3.59%)
Nov 12, 2012 2.691 2.701 2.655 2.675 6,544,836 -0.02(-0.56%)
Nov 09, 2012 2.726 2.746 2.675 2.691 21,832,372 -0.02(-0.56%)
Nov 08, 2012 2.792 2.837 2.696 2.706 20,928,892 -0.07(-2.37%)
Nov 07, 2012 2.883 2.893 2.766 2.772 16,246,199 -0.14(-4.70%)
Nov 06, 2012 2.842 2.943 2.827 2.908 18,261,492 +0.13(+4.55%)
Nov 05, 2012 2.802 2.837 2.766 2.782 8,714,916 -0.07(-2.48%)
Nov 02, 2012 3.072 3.176 2.812 2.852 10,400,187 -0.01(-0.35%)
Nov 01, 2012 2.746 2.893 2.731 2.863 16,968,208 +0.11(+4.04%)
Oct 31, 2012 2.792 2.817 2.736 2.751 9,063,379 +0.02(+0.74%)
Oct 26, 2012 2.777 2.731 2.731 2.731 11,377,857 -0.07(-2.35%)
Oct 25, 2012 2.827 2.837 2.756 2.797 16,443,087 +0.04(+1.47%)
Oct 24, 2012 2.842 2.868 2.746 2.756 12,566,994 -0.06(-1.98%)
Oct 23, 2012 2.812 2.858 2.792 2.812 11,908,288 -0.01(-0.18%)
Oct 19, 2012 2.923 2.928 2.782 2.817 10,478,222 -0.11(-3.63%)
Oct 18, 2012 2.858 2.938 2.855 2.923 15,066,745 +0.04(+1.40%)
Oct 17, 2012 2.873 2.913 2.837 2.883 19,282,990 +0.04(+1.42%)
Oct 16, 2012 2.847 2.918 2.802 2.842 19,275,586 +0.02(+0.72%)
Oct 15, 2012 2.736 2.832 2.686 2.822 11,449,109 +0.09(+3.14%)
Oct 12, 2012 2.741 2.787 2.691 2.736 7,614,877 -0.02(-0.55%)
Oct 11, 2012 2.721 2.777 2.713 2.751 11,875,130 +0.07(+2.64%)
Oct 10, 2012 2.739 2.766 2.650 2.680 13,116,660 -0.06(-2.03%)
Oct 09, 2012 2.804 2.847 2.731 2.736 14,111,633 -0.05(-1.82%)
Oct 08, 2012 2.721 2.807 2.711 2.787 12,299,047 +0.05(+1.66%)
Oct 05, 2012 2.817 2.832 2.726 2.741 10,896,313 -0.04(-1.27%)
Oct 04, 2012 2.751 2.802 2.711 2.777 14,806,344 +0.05(+1.86%)
Oct 03, 2012 2.792 2.792 2.680 2.726 18,338,702 -0.05(-1.82%)
Oct 02, 2012 2.873 2.878 2.746 2.777 22,540,716 -0.07(-2.31%)
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.