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

Companhia Siderurgica Nacional ADR (NY: SID )

2.070 -0.110 (-5.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2006 2.157 2.165 2.120 2.120 7,971,567 -0.03(-1.51%)
Dec 28, 2006 2.169 2.172 2.128 2.153 4,819,425 -0.00(-0.10%)
Dec 27, 2006 2.123 2.162 2.123 2.155 7,222,067 +0.04(+1.87%)
Dec 26, 2006 2.125 2.131 2.102 2.115 2,450,723 -0.01(-0.33%)
Dec 22, 2006 2.115 2.128 2.078 2.122 5,407,712 +0.01(+0.43%)
Dec 21, 2006 2.116 2.119 2.073 2.113 8,199,245 -0.00(-0.20%)
Dec 20, 2006 2.125 2.150 2.104 2.117 5,534,985 -0.01(-0.43%)
Dec 19, 2006 2.078 2.134 2.070 2.126 7,957,425 +0.04(+1.73%)
Dec 18, 2006 2.107 2.125 2.081 2.090 10,812,596 +0.01(+0.58%)
Dec 15, 2006 2.100 2.114 2.068 2.078 7,077,824 +0.01(+0.51%)
Dec 14, 2006 2.084 2.092 2.061 2.068 6,749,741 +0.01(+0.31%)
Dec 13, 2006 2.080 2.086 2.038 2.061 11,177,446 +0.03(+1.36%)
Dec 12, 2006 2.076 2.078 2.020 2.034 20,037,100 -0.07(-3.10%)
Dec 11, 2006 2.114 2.130 2.086 2.099 12,484,122 -0.03(-1.59%)
Dec 08, 2006 2.128 2.147 2.108 2.133 8,213,387 -0.01(-0.30%)
Dec 07, 2006 2.160 2.171 2.117 2.139 12,346,949 -0.02(-0.89%)
Dec 06, 2006 2.138 2.183 2.123 2.158 7,714,191 +0.01(+0.69%)
Dec 05, 2006 2.142 2.164 2.133 2.143 6,428,728 +0.01(+0.43%)
Dec 04, 2006 2.073 2.137 2.073 2.134 10,227,137 +0.05(+2.34%)
Dec 01, 2006 2.058 2.118 2.049 2.085 11,006,334 -0.02(-1.11%)
Nov 30, 2006 2.090 2.133 2.073 2.109 11,501,287 +0.02(+0.81%)
Nov 29, 2006 2.071 2.102 2.060 2.092 14,387,568 +0.04(+2.04%)
Nov 28, 2006 2.025 2.063 2.015 2.050 13,092,206 +0.00(+0.07%)
Nov 27, 2006 2.087 2.090 2.015 2.049 12,180,079 -0.05(-2.29%)
Nov 24, 2006 2.053 2.104 2.044 2.097 6,389,132 +0.02(+0.85%)
Nov 22, 2006 2.083 2.101 2.051 2.079 14,191,001 +0.00(+0.00%)
Nov 21, 2006 2.099 2.102 2.052 2.079 31,712,328 -0.07(-3.16%)
Nov 20, 2006 2.136 2.176 2.130 2.147 10,611,786 +0.03(+1.54%)
Nov 17, 2006 2.198 2.231 2.103 2.114 31,125,456 -0.10(-4.47%)
Nov 16, 2006 2.290 2.290 2.206 2.213 8,035,204 -0.06(-2.46%)
Nov 15, 2006 2.256 2.307 2.230 2.269 7,953,183 +0.01(+0.25%)
Nov 14, 2006 2.269 2.305 2.235 2.264 8,489,146 +0.04(+1.85%)
Nov 13, 2006 2.164 2.228 2.160 2.223 9,179,252 -0.00(-0.10%)
Nov 10, 2006 2.235 2.246 2.192 2.225 9,496,021 -0.04(-1.56%)
Nov 09, 2006 2.304 2.352 2.232 2.260 20,314,274 -0.04(-1.90%)
Nov 08, 2006 2.276 2.322 2.263 2.304 9,370,162 -0.03(-1.33%)
Nov 07, 2006 2.364 2.375 2.307 2.335 6,595,598 -0.02(-0.99%)
Nov 06, 2006 2.347 2.387 2.334 2.358 14,116,051 +0.05(+2.21%)
Nov 03, 2006 2.295 2.324 2.290 2.307 9,578,042 +0.05(+2.10%)
Nov 02, 2006 2.272 2.284 2.227 2.260 5,250,741 -0.01(-0.37%)
Nov 01, 2006 2.281 2.324 2.248 2.268 22,233,276 +0.06(+2.92%)
Oct 31, 2006 2.184 2.206 2.179 2.204 7,318,229 +0.02(+0.84%)
Oct 30, 2006 2.189 2.191 2.162 2.186 11,663,914 -0.04(-1.75%)
Oct 27, 2006 2.238 2.258 2.217 2.225 6,399,031 -0.03(-1.22%)
Oct 26, 2006 2.227 2.260 2.227 2.252 7,530,352 +0.02(+0.98%)
Oct 25, 2006 2.207 2.237 2.205 2.230 9,149,554 -0.01(-0.41%)
Oct 24, 2006 2.222 2.253 2.203 2.240 11,224,113 +0.02(+0.83%)
Oct 23, 2006 2.174 2.226 2.163 2.221 8,516,015 +0.04(+1.62%)
Oct 20, 2006 2.184 2.203 2.148 2.186 9,344,707 -0.00(-0.16%)
Oct 19, 2006 2.207 2.222 2.165 2.189 19,455,884 -0.03(-1.34%)
Oct 18, 2006 2.305 2.312 2.211 2.219 15,230,402 -0.06(-2.55%)
Oct 17, 2006 2.241 2.288 2.219 2.277 10,331,784 +0.01(+0.50%)
Oct 16, 2006 2.230 2.277 2.210 2.266 6,636,609 +0.03(+1.20%)
Oct 13, 2006 2.217 2.251 2.210 2.239 7,465,301 +0.03(+1.28%)
Oct 12, 2006 2.156 2.218 2.155 2.211 7,329,542 +0.06(+2.66%)
Oct 11, 2006 2.153 2.157 2.121 2.153 10,870,576 -0.02(-0.88%)
Oct 10, 2006 2.185 2.192 2.156 2.172 10,614,615 +0.02(+1.05%)
Oct 09, 2006 2.078 2.162 2.078 2.150 17,142,334 +0.07(+3.44%)
Oct 06, 2006 2.068 2.088 2.045 2.078 9,517,234 -0.01(-0.37%)
Oct 05, 2006 2.053 2.109 2.041 2.086 18,378,302 +0.07(+3.22%)
Oct 04, 2006 2.015 2.033 1.962 2.021 20,359,526 +0.05(+2.66%)
Oct 03, 2006 2.030 2.036 1.968 1.969 11,149,163 -0.06(-3.03%)
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.