Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
6.875
7.021
6.811
6.875
14,329,019
-0.12(-1.69%)
May 27, 2010
6.779
6.994
6.709
6.994
14,795,285
+0.47(+7.20%)
May 26, 2010
6.570
6.711
6.437
6.524
12,513
+0.16(+2.43%)
May 25, 2010
6.100
6.424
6.077
6.369
13,478
-0.05(-0.85%)
May 24, 2010
6.647
6.670
6.419
6.424
16,514,593
-0.15(-2.22%)
May 21, 2010
6.000
6.570
6.000
6.570
32,895,018
+0.47(+7.70%)
May 20, 2010
6.059
6.296
6.007
6.100
4,255
-0.36(-5.64%)
May 19, 2010
6.374
6.517
6.264
6.465
31,673,520
-0.10(-1.60%)
May 18, 2010
7.026
7.057
6.538
6.570
17,345
-0.27(-4.00%)
May 17, 2010
7.048
7.089
6.688
6.843
21,838,404
-0.28(-3.97%)
May 14, 2010
7.126
7.363
7.016
7.126
15,910,844
-0.29(-3.93%)
May 13, 2010
7.513
7.582
7.399
7.418
10,368,989
-0.14(-1.87%)
May 12, 2010
7.687
7.696
7.532
7.559
11,306,339
+0.03(+0.42%)
May 11, 2010
7.714
7.732
7.495
7.527
15,014,607
-0.16(-2.08%)
May 10, 2010
7.573
7.700
7.559
7.687
19,151,278
+0.66(+9.34%)
May 07, 2010
7.039
7.272
6.761
7.030
30,016,740
-0.06(-0.90%)
May 06, 2010
7.399
7.595
6.478
7.094
658
-0.15(-2.11%)
May 05, 2010
7.422
7.687
7.212
7.247
28,995,522
-0.28(-3.66%)
May 04, 2010
7.869
7.887
7.486
7.523
31,285,436
-0.55(-6.78%)
May 03, 2010
8.247
8.266
8.010
8.070
14,254,627
-0.17(-2.07%)
Apr 30, 2010
8.395
8.426
8.200
8.240
9,970,585
-0.18(-2.15%)
Apr 29, 2010
8.280
8.421
8.236
8.421
13,242,737
+0.27(+3.25%)
Apr 28, 2010
8.253
8.271
8.002
8.156
11,541,110
+0.02(+0.22%)
Apr 27, 2010
8.430
8.435
8.130
8.139
14,331,655
-0.42(-4.95%)
Apr 26, 2010
8.633
8.673
8.536
8.563
6,531,044
+0.04(+0.41%)
Apr 23, 2010
8.461
8.536
8.333
8.527
8,883,249
+0.04(+0.42%)
Apr 22, 2010
8.315
8.492
8.156
8.492
15,902,074
+0.16(+1.91%)
Apr 21, 2010
8.554
8.567
8.192
8.333
12,108
-0.13(-1.51%)
Apr 20, 2010
8.567
8.607
8.395
8.461
8,618,522
-0.04(-0.52%)
Apr 19, 2010
8.492
8.594
8.377
8.505
11,616,994
-0.09(-1.08%)
Apr 16, 2010
8.837
8.907
8.496
8.598
12,357,409
-0.26(-2.89%)
Apr 15, 2010
8.947
9.031
8.828
8.854
7,519,256
-0.20(-2.24%)
Apr 14, 2010
9.168
9.177
8.982
9.057
6,672,755
+0.05(+0.54%)
Apr 13, 2010
8.925
9.057
8.841
9.009
6,444,845
+0.11(+1.19%)
Apr 12, 2010
9.000
9.046
8.868
8.903
7,561,329
-0.02(-0.20%)
Apr 09, 2010
9.027
9.027
8.845
8.921
13,079,407
+0.04(+0.40%)
Apr 08, 2010
8.598
8.907
8.580
8.885
15,237,942
+0.14(+1.62%)
Apr 07, 2010
9.027
9.080
8.664
8.744
15,183,509
-0.30(-3.37%)
Apr 06, 2010
9.057
9.232
9.035
9.049
55,407,816
-0.11(-1.23%)
Apr 05, 2010
9.261
9.289
9.117
9.161
7,894,536
+0.03(+0.31%)
Apr 01, 2010
9.051
9.133
9.133
9.133
24,725,384
+0.31(+3.53%)
Mar 31, 2010
8.799
8.852
8.737
8.821
13,624,989
+0.06(+0.68%)
Mar 30, 2010
8.963
9.007
8.686
8.761
15,633,773
-0.08(-0.85%)
Mar 29, 2010
8.560
8.837
8.560
8.837
14,487,448
+0.40(+4.77%)
Mar 26, 2010
8.388
8.547
8.293
8.435
12,036,914
+0.10(+1.17%)
Mar 25, 2010
8.640
8.675
8.326
8.337
14,692,564
-0.19(-2.28%)
Mar 24, 2010
8.457
8.627
8.412
8.532
16,175,408
-0.07(-0.85%)
Mar 23, 2010
8.344
8.605
8.284
8.605
16,476,678
+0.47(+5.81%)
Mar 22, 2010
7.979
8.185
7.973
8.132
11,432,862
-0.02(-0.24%)
Mar 19, 2010
8.306
8.342
8.074
8.152
12,485,033
-0.11(-1.36%)
Mar 18, 2010
8.289
8.375
8.112
8.264
13,264,062
-0.14(-1.66%)
Mar 17, 2010
8.644
8.675
8.366
8.404
13,663,904
-0.22(-2.51%)
Mar 16, 2010
8.503
8.640
8.454
8.620
12,490,592
+0.15(+1.77%)
Mar 15, 2010
8.415
8.503
8.390
8.470
9,046,864
-0.04(-0.42%)
Mar 12, 2010
8.591
8.591
8.463
8.505
12,322,631
-0.01(-0.08%)
Mar 11, 2010
8.505
8.560
8.317
8.512
14,930,153
+0.08(+0.89%)
Mar 10, 2010
8.353
8.503
8.240
8.437
27,366,648
+0.17(+2.11%)
Mar 09, 2010
8.035
8.423
7.995
8.262
30,073,796
+0.32(+3.98%)
Mar 08, 2010
7.891
7.984
7.803
7.946
15,654,818
+0.15(+1.93%)
Mar 05, 2010
7.588
7.825
7.584
7.796
16,198,969
+0.28(+3.73%)
Mar 04, 2010
7.604
7.626
7.374
7.516
11,893,216
-0.04(-0.56%)
Mar 03, 2010
7.540
7.699
7.489
7.557
17,386,386
+0.04(+0.59%)
Mar 02, 2010
7.485
7.608
7.447
7.513
13,979,927
+0.11(+1.55%)
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
.