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
)
2.490
-0.040 (-1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007
3.813
3.816
3.731
3.782
9,473,359
+0.02(+0.47%)
Jun 28, 2007
3.786
3.837
3.761
3.764
12,335,745
-0.00(-0.08%)
Jun 27, 2007
3.729
3.767
3.661
3.767
13,814,119
+0.05(+1.22%)
Jun 26, 2007
3.766
3.810
3.702
3.722
12,885,519
-0.02(-0.45%)
Jun 25, 2007
3.755
3.842
3.679
3.739
13,451,705
-0.06(-1.60%)
Jun 22, 2007
3.854
3.866
3.757
3.799
12,052,651
-0.11(-2.75%)
Jun 21, 2007
3.821
3.907
3.775
3.907
17,941,534
+0.09(+2.38%)
Jun 20, 2007
3.926
3.947
3.792
3.816
16,939,084
-0.08(-2.16%)
Jun 19, 2007
3.885
3.912
3.840
3.900
12,285,143
+0.02(+0.40%)
Jun 18, 2007
3.924
3.928
3.840
3.885
11,706,649
+0.00(+0.04%)
Jun 15, 2007
3.912
3.928
3.867
3.883
11,483,730
+0.06(+1.51%)
Jun 14, 2007
3.834
3.886
3.820
3.826
11,645,107
+0.03(+0.91%)
Jun 13, 2007
3.700
3.802
3.674
3.791
15,131,117
+0.13(+3.51%)
Jun 12, 2007
3.770
3.772
3.652
3.663
16,026,895
-0.13(-3.34%)
Jun 11, 2007
3.752
3.824
3.693
3.789
11,762,310
+0.04(+0.99%)
Jun 08, 2007
3.627
3.783
3.634
3.752
17,165,558
+0.14(+3.87%)
Jun 07, 2007
3.736
3.782
3.584
3.612
20,424,546
-0.14(-3.61%)
Jun 06, 2007
3.804
3.823
3.699
3.747
18,373,694
-0.12(-3.12%)
Jun 05, 2007
3.916
3.944
3.839
3.868
18,050,120
-0.11(-2.76%)
Jun 04, 2007
3.932
4.001
3.912
3.978
11,629,024
-0.05(-1.13%)
Jun 01, 2007
3.893
4.023
3.910
4.023
13,787,041
+0.13(+3.32%)
May 31, 2007
3.989
3.959
3.865
3.894
17,622,076
+0.01(+0.28%)
May 30, 2007
3.660
3.897
3.670
3.883
12,572,339
+0.09(+2.45%)
May 29, 2007
3.804
3.837
3.736
3.790
14,730,069
+0.06(+1.57%)
May 25, 2007
3.624
3.744
3.612
3.731
15,384,944
+0.17(+4.68%)
May 24, 2007
3.638
3.702
3.538
3.565
30,166,228
-0.12(-3.14%)
May 23, 2007
3.766
3.784
3.649
3.680
21,792,050
-0.10(-2.56%)
May 22, 2007
3.885
3.859
3.752
3.777
13,542,514
-0.08(-2.09%)
May 21, 2007
3.881
3.912
3.839
3.857
17,330,626
+0.02(+0.51%)
May 18, 2007
3.764
3.861
3.770
3.837
12,390,996
+0.05(+1.23%)
May 17, 2007
3.679
3.806
3.673
3.791
11,943,244
+0.05(+1.47%)
May 16, 2007
3.665
3.744
3.627
3.736
15,334,616
+0.11(+2.94%)
May 15, 2007
3.611
3.691
3.592
3.629
16,101,839
+0.02(+0.57%)
May 14, 2007
3.649
3.671
3.572
3.609
11,645,654
-0.04(-1.12%)
May 11, 2007
3.585
3.692
3.580
3.649
30,033,572
+0.06(+1.55%)
May 10, 2007
3.581
3.615
3.513
3.594
30,225,664
-0.01(-0.30%)
May 09, 2007
3.315
3.641
3.330
3.605
26,959,208
+0.21(+6.16%)
May 08, 2007
3.366
3.410
3.312
3.396
11,389,639
+0.04(+1.13%)
May 07, 2007
3.320
3.367
3.309
3.358
10,400,031
+0.06(+1.84%)
May 04, 2007
3.194
3.339
3.182
3.297
26,129,350
+0.11(+3.49%)
May 03, 2007
3.186
3.216
3.162
3.186
10,579,747
+0.00(+0.02%)
May 02, 2007
3.130
3.203
3.104
3.185
11,939,141
+0.04(+1.40%)
May 01, 2007
3.149
3.192
3.103
3.141
6,753,751
-0.00(-0.12%)
Apr 30, 2007
3.196
3.225
3.136
3.145
7,136,679
-0.03(-1.08%)
Apr 27, 2007
3.128
3.180
3.122
3.179
12,921,077
-0.01(-0.37%)
Apr 26, 2007
3.237
3.237
3.170
3.191
8,833,323
-0.05(-1.49%)
Apr 25, 2007
3.271
3.274
3.201
3.239
12,394,141
+0.02(+0.64%)
Apr 24, 2007
3.221
3.230
3.152
3.219
12,172,727
+0.00(+0.14%)
Apr 23, 2007
3.187
3.270
3.172
3.214
10,831,385
+0.02(+0.69%)
Apr 20, 2007
3.241
3.241
3.179
3.192
8,191,919
+0.02(+0.60%)
Apr 19, 2007
3.130
3.213
3.124
3.173
12,797,993
-0.01(-0.39%)
Apr 18, 2007
3.129
3.217
3.128
3.186
11,590,403
+0.02(+0.74%)
Apr 17, 2007
3.241
3.248
3.154
3.162
10,519,573
-0.07(-2.28%)
Apr 16, 2007
3.249
3.257
3.208
3.236
8,015,498
-0.00(-0.09%)
Apr 13, 2007
3.188
3.239
3.162
3.239
8,466,806
+0.08(+2.38%)
Apr 12, 2007
3.097
3.166
3.078
3.164
12,634,250
+0.04(+1.43%)
Apr 11, 2007
3.214
3.220
3.086
3.119
15,579,690
-0.10(-3.13%)
Apr 10, 2007
3.208
3.230
3.196
3.220
7,181,263
-0.00(-0.02%)
Apr 09, 2007
3.209
3.232
3.200
3.221
10,317,168
+0.03(+0.80%)
Apr 05, 2007
3.157
3.214
3.145
3.195
5,211,920
+0.01(+0.21%)
Apr 04, 2007
3.117
3.203
3.089
3.189
8,621,345
+0.01(+0.28%)
Apr 03, 2007
3.192
3.239
3.172
3.180
12,733,716
-0.00(-0.02%)
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
.