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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.061 (-2.28%)
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 (%)
May 31, 2012 3.265 3.285 3.194 3.275 14,030,528 -0.02(-0.46%)
May 30, 2012 3.260 3.305 3.245 3.290 10,507,699 -0.06(-1.66%)
May 29, 2012 3.381 3.389 3.295 3.346 11,690,698 +0.02(+0.61%)
May 25, 2012 3.285 3.366 3.275 3.325 8,795,226 +0.04(+1.23%)
May 24, 2012 3.325 3.333 3.214 3.285 9,698,327 -0.07(-1.96%)
May 23, 2012 3.371 3.376 3.214 3.351 11,960,755 -0.03(-0.75%)
May 22, 2012 3.416 3.497 3.341 3.376 14,850,551 -0.08(-2.20%)
May 21, 2012 3.290 3.457 3.290 3.452 15,837,127 +0.19(+5.73%)
May 18, 2012 3.361 3.386 3.229 3.265 15,763,746 -0.08(-2.27%)
May 17, 2012 3.442 3.462 3.285 3.341 11,228,602 -0.07(-1.93%)
May 16, 2012 3.563 3.583 3.401 3.406 16,504,169 -0.08(-2.18%)
May 15, 2012 3.593 3.634 3.477 3.482 10,278,340 -0.14(-3.77%)
May 14, 2012 3.629 3.689 3.573 3.619 11,577,847 -0.15(-4.02%)
May 11, 2012 3.775 3.912 3.765 3.770 10,188,843 -0.16(-3.99%)
May 10, 2012 3.932 4.018 3.917 3.927 8,525,527 +0.04(+1.04%)
May 09, 2012 3.831 3.927 3.800 3.886 14,770,949 -0.04(-1.10%)
May 08, 2012 3.968 3.978 3.862 3.930 14,348,341 -0.11(-2.74%)
May 07, 2012 4.059 4.093 4.016 4.040 12,110,152 -0.05(-1.29%)
May 04, 2012 4.204 4.223 4.074 4.093 11,855,394 -0.13(-3.19%)
May 03, 2012 4.295 4.305 4.194 4.228 6,904,486 -0.04(-1.01%)
May 02, 2012 4.276 4.290 4.218 4.271 7,446,693 -0.04(-0.89%)
May 01, 2012 4.290 4.362 4.266 4.309 3,572,013 +0.02(+0.45%)
Apr 30, 2012 4.362 4.367 4.261 4.290 5,683,525 -0.04(-0.89%)
Apr 27, 2012 4.319 4.343 4.266 4.329 6,662,167 +0.03(+0.67%)
Apr 26, 2012 4.281 4.334 4.235 4.300 5,987,124 -0.02(-0.45%)
Apr 25, 2012 4.358 4.396 4.261 4.319 8,937,032 +0.07(+1.58%)
Apr 24, 2012 4.218 4.281 4.213 4.252 6,215,175 +0.00(+0.11%)
Apr 23, 2012 4.247 4.266 4.165 4.247 11,585,322 -0.11(-2.54%)
Apr 20, 2012 4.362 4.420 4.324 4.358 6,095,355 +0.02(+0.44%)
Apr 19, 2012 4.401 4.425 4.285 4.338 5,986,332 -0.10(-2.17%)
Apr 18, 2012 4.348 4.444 4.348 4.435 8,368,261 +0.03(+0.66%)
Apr 17, 2012 4.362 4.454 4.329 4.406 7,965,783 +0.08(+1.89%)
Apr 16, 2012 4.410 4.439 4.271 4.324 11,357,410 -0.06(-1.32%)
Apr 13, 2012 4.439 4.449 4.312 4.382 7,831,183 -0.11(-2.46%)
Apr 12, 2012 4.329 4.507 4.322 4.492 11,179,694 +0.13(+2.98%)
Apr 11, 2012 4.425 4.435 4.343 4.362 7,394,362 +0.00(+0.11%)
Apr 10, 2012 4.377 4.420 4.290 4.358 11,512,244 -0.07(-1.63%)
Apr 09, 2012 4.377 4.459 4.362 4.430 8,005,615 -0.02(-0.43%)
Apr 05, 2012 4.430 4.545 4.391 4.449 8,039,992 +0.02(+0.54%)
Apr 04, 2012 4.439 4.470 4.410 4.425 13,091,605 -0.13(-2.75%)
Apr 03, 2012 4.661 4.680 4.497 4.550 8,968,700 -0.08(-1.77%)
Apr 02, 2012 4.511 4.661 4.502 4.632 7,723,340 +0.08(+1.80%)
Mar 30, 2012 4.656 4.665 4.502 4.550 10,046,198 -0.05(-1.05%)
Mar 29, 2012 4.487 4.603 4.459 4.598 10,783,181 +0.02(+0.42%)
Mar 28, 2012 4.699 4.704 4.545 4.579 13,604,691 -0.16(-3.35%)
Mar 27, 2012 4.824 4.858 4.728 4.738 8,635,110 -0.12(-2.48%)
Mar 26, 2012 4.896 4.901 4.815 4.858 6,060,721 +0.05(+1.10%)
Mar 23, 2012 4.747 4.839 4.714 4.805 9,127,491 +0.03(+0.71%)
Mar 22, 2012 4.810 4.839 4.718 4.771 11,980,826 -0.14(-2.84%)
Mar 21, 2012 5.031 5.045 4.882 4.911 19,218,576 -0.18(-3.50%)
Mar 20, 2012 5.036 5.089 4.959 5.089 8,232,675 -0.05(-1.03%)
Mar 19, 2012 5.137 5.228 5.118 5.142 9,717,679 -0.02(-0.37%)
Mar 16, 2012 5.161 5.194 5.137 5.161 8,941,214 +0.02(+0.37%)
Mar 15, 2012 5.127 5.202 5.089 5.142 11,045,600 +0.07(+1.42%)
Mar 14, 2012 4.973 5.122 4.964 5.069 14,159,779 +0.07(+1.44%)
Mar 13, 2012 4.771 4.997 4.752 4.997 12,035,503 +0.24(+4.95%)
Mar 12, 2012 4.738 4.824 4.728 4.762 8,033,490 -0.06(-1.30%)
Mar 09, 2012 4.795 4.882 4.781 4.824 11,013,368 -0.02(-0.40%)
Mar 08, 2012 4.815 4.867 4.752 4.843 9,229,986 +0.13(+2.65%)
Mar 07, 2012 4.752 4.757 4.646 4.718 14,130,201 -0.05(-1.11%)
Mar 06, 2012 4.843 4.853 4.718 4.771 16,207,431 -0.20(-4.06%)
Mar 05, 2012 5.118 5.127 4.964 4.973 15,067,735 -0.10(-1.99%)
Mar 02, 2012 5.036 5.093 5.002 5.074 10,398,756 +0.04(+0.86%)
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.