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 (%)
Jun 29, 2012
2.787
2.878
2.741
2.868
15,241,674
+0.22(+8.21%)
Jun 28, 2012
2.650
2.686
2.605
2.650
8,814,581
-0.06(-2.06%)
Jun 27, 2012
2.736
2.759
2.668
2.706
9,292,119
-0.04(-1.29%)
Jun 26, 2012
2.711
2.782
2.665
2.741
7,611,182
+0.01(+0.37%)
Jun 25, 2012
2.792
2.807
2.701
2.731
9,155,402
-0.12(-4.26%)
Jun 22, 2012
2.943
2.949
2.847
2.852
12,570,956
-0.08(-2.59%)
Jun 21, 2012
3.060
3.065
2.928
2.928
10,446,373
-0.15(-4.93%)
Jun 20, 2012
3.045
3.110
3.024
3.080
10,819,604
+0.03(+0.99%)
Jun 19, 2012
2.923
3.070
2.913
3.050
14,873,902
+0.04(+1.17%)
Jun 18, 2012
3.045
3.060
2.974
3.014
14,409,525
-0.10(-3.25%)
Jun 15, 2012
3.105
3.136
3.070
3.115
7,926,467
+0.02(+0.49%)
Jun 14, 2012
3.065
3.120
3.035
3.100
5,672,246
+0.04(+1.32%)
Jun 13, 2012
3.035
3.100
3.029
3.060
9,773,277
-0.01(-0.33%)
Jun 12, 2012
3.075
3.095
3.035
3.070
7,932,186
+0.03(+0.83%)
Jun 11, 2012
3.217
3.217
3.040
3.045
7,884,342
-0.07(-2.27%)
Jun 08, 2012
3.146
3.156
3.085
3.115
11,276,618
-0.11(-3.45%)
Jun 07, 2012
3.257
3.323
3.217
3.227
11,302,443
+0.05(+1.59%)
Jun 06, 2012
3.171
3.201
3.093
3.176
16,449,098
+0.01(+0.32%)
Jun 05, 2012
3.186
3.237
3.136
3.166
8,912,334
+0.00(+0.00%)
Jun 04, 2012
3.171
3.206
3.131
3.166
10,960,890
+0.02(+0.64%)
Jun 01, 2012
3.186
3.242
3.141
3.146
11,329,322
-0.13(-4.01%)
May 31, 2012
3.267
3.287
3.196
3.277
14,020,102
-0.02(-0.46%)
May 30, 2012
3.262
3.308
3.247
3.292
10,499,891
-0.06(-1.66%)
May 29, 2012
3.384
3.391
3.298
3.348
11,682,011
+0.02(+0.61%)
May 25, 2012
3.287
3.368
3.277
3.328
8,788,691
+0.04(+1.23%)
May 24, 2012
3.328
3.335
3.217
3.287
9,691,121
-0.07(-1.96%)
May 23, 2012
3.373
3.378
3.217
3.353
11,951,867
-0.03(-0.75%)
May 22, 2012
3.419
3.500
3.343
3.378
14,839,516
-0.08(-2.20%)
May 21, 2012
3.292
3.459
3.292
3.454
15,825,359
+0.19(+5.73%)
May 18, 2012
3.363
3.389
3.232
3.267
15,752,032
-0.08(-2.27%)
May 17, 2012
3.444
3.464
3.287
3.343
11,220,259
-0.07(-1.93%)
May 16, 2012
3.566
3.586
3.404
3.409
16,491,906
-0.08(-2.18%)
May 15, 2012
3.596
3.636
3.480
3.485
10,270,703
-0.14(-3.77%)
May 14, 2012
3.631
3.692
3.576
3.621
11,569,244
-0.15(-4.02%)
May 11, 2012
3.778
3.915
3.768
3.773
10,181,272
-0.16(-3.99%)
May 10, 2012
3.935
4.021
3.920
3.930
8,519,192
+0.04(+1.04%)
May 09, 2012
3.834
3.930
3.803
3.889
14,759,974
-0.04(-1.10%)
May 08, 2012
3.971
3.981
3.865
3.932
14,337,680
-0.11(-2.74%)
May 07, 2012
4.062
4.096
4.019
4.043
12,101,154
-0.05(-1.29%)
May 04, 2012
4.207
4.226
4.077
4.096
11,846,585
-0.13(-3.19%)
May 03, 2012
4.298
4.308
4.197
4.231
6,899,355
-0.04(-1.01%)
May 02, 2012
4.279
4.293
4.221
4.274
7,441,160
-0.04(-0.89%)
May 01, 2012
4.293
4.366
4.269
4.313
3,569,359
+0.02(+0.45%)
Apr 30, 2012
4.366
4.370
4.265
4.293
5,679,302
-0.04(-0.89%)
Apr 27, 2012
4.322
4.346
4.269
4.332
6,657,217
+0.03(+0.67%)
Apr 26, 2012
4.284
4.337
4.238
4.303
5,982,675
-0.02(-0.45%)
Apr 25, 2012
4.361
4.399
4.265
4.322
8,930,392
+0.07(+1.58%)
Apr 24, 2012
4.221
4.284
4.216
4.255
6,210,557
+0.00(+0.11%)
Apr 23, 2012
4.250
4.269
4.168
4.250
11,576,713
-0.11(-2.54%)
Apr 20, 2012
4.366
4.423
4.327
4.361
6,090,826
+0.02(+0.44%)
Apr 19, 2012
4.404
4.428
4.289
4.342
5,981,883
-0.10(-2.17%)
Apr 18, 2012
4.351
4.447
4.351
4.438
8,362,043
+0.03(+0.66%)
Apr 17, 2012
4.366
4.457
4.332
4.409
7,959,864
+0.08(+1.89%)
Apr 16, 2012
4.414
4.443
4.274
4.327
11,348,970
-0.06(-1.32%)
Apr 13, 2012
4.443
4.452
4.315
4.385
7,825,364
-0.11(-2.46%)
Apr 12, 2012
4.332
4.510
4.325
4.496
11,171,387
+0.13(+2.98%)
Apr 11, 2012
4.428
4.438
4.346
4.366
7,388,867
+0.00(+0.11%)
Apr 10, 2012
4.380
4.423
4.293
4.361
11,503,690
-0.07(-1.63%)
Apr 09, 2012
4.380
4.462
4.366
4.433
7,999,667
-0.02(-0.43%)
Apr 05, 2012
4.433
4.549
4.395
4.452
8,034,018
+0.02(+0.54%)
Apr 04, 2012
4.443
4.473
4.414
4.428
13,081,877
-0.13(-2.75%)
Apr 03, 2012
4.664
4.683
4.500
4.553
8,962,035
-0.08(-1.77%)
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
.