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

Companhia Siderurgica Nacional ADR (NY: SID )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 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 (%)
Feb 27, 2004 1.131 1.180 1.131 1.169 11,660,400 +0.06(+5.45%)
Feb 26, 2004 1.104 1.114 1.084 1.108 9,908,065 +0.00(+0.33%)
Feb 25, 2004 1.075 1.117 1.071 1.105 6,894,703 +0.03(+2.64%)
Feb 24, 2004 1.061 1.076 1.060 1.076 1,703,204 +0.02(+1.47%)
Feb 23, 2004 1.075 1.081 1.055 1.061 2,467,463 -0.02(-1.53%)
Feb 20, 2004 1.029 1.082 1.021 1.077 11,971,562 +0.01(+0.50%)
Feb 19, 2004 1.116 1.120 1.072 1.072 7,691,715 -0.06(-5.20%)
Feb 18, 2004 1.127 1.154 1.117 1.131 15,912,952 +0.00(+0.18%)
Feb 17, 2004 1.117 1.131 1.104 1.129 12,370,069 +0.04(+4.05%)
Feb 13, 2004 1.092 1.097 1.055 1.085 11,725,908 +0.02(+2.09%)
Feb 12, 2004 1.077 1.095 1.062 1.062 8,996,414 -0.03(-3.01%)
Feb 11, 2004 1.035 1.099 1.031 1.095 6,921,998 +0.05(+5.10%)
Feb 10, 2004 1.048 1.048 1.028 1.042 4,596,468 +0.01(+0.55%)
Feb 09, 2004 1.021 1.046 1.021 1.037 13,445,489 +0.03(+2.89%)
Feb 06, 2004 0.9480 1.011 0.9471 1.008 13,827,619 +0.02(+2.38%)
Feb 05, 2004 1.018 1.025 0.9764 0.9841 9,072,839 -0.04(-3.73%)
Feb 04, 2004 1.061 1.081 1.016 1.022 10,994,403 -0.04(-3.63%)
Feb 03, 2004 1.020 1.067 1.019 1.061 13,838,537 +0.06(+6.22%)
Feb 02, 2004 1.004 1.015 0.9800 0.9985 11,316,484 -0.02(-2.31%)
Jan 30, 2004 0.9989 1.051 0.9989 1.022 15,432,561 +0.02(+2.01%)
Jan 29, 2004 1.046 1.046 0.9800 1.002 25,280,578 -0.06(-5.85%)
Jan 28, 2004 1.127 1.127 1.062 1.064 9,313,035 -0.06(-5.68%)
Jan 27, 2004 1.088 1.141 1.060 1.128 20,351,110 +0.05(+4.23%)
Jan 26, 2004 1.073 1.090 1.051 1.083 6,261,460 +0.02(+1.62%)
Jan 23, 2004 1.068 1.077 1.059 1.065 5,349,809 -0.00(-0.12%)
Jan 22, 2004 1.074 1.085 1.053 1.067 7,893,698 -0.02(-2.00%)
Jan 21, 2004 1.049 1.088 1.040 1.088 5,939,380 +0.02(+2.06%)
Jan 20, 2004 1.088 1.093 1.066 1.067 10,039,080 +0.01(+0.80%)
Jan 16, 2004 1.043 1.064 1.042 1.058 9,394,920 +0.02(+2.03%)
Jan 15, 2004 1.068 1.080 1.030 1.037 14,591,877 -0.02(-1.91%)
Jan 14, 2004 1.044 1.081 1.015 1.057 21,295,516 +0.01(+1.16%)
Jan 13, 2004 1.117 1.127 1.045 1.045 20,509,420 -0.08(-7.10%)
Jan 12, 2004 1.159 1.199 1.120 1.125 24,276,124 -0.03(-2.52%)
Jan 09, 2004 1.105 1.163 1.105 1.154 13,614,718 +0.05(+4.60%)
Jan 08, 2004 1.070 1.109 1.070 1.103 7,036,636 +0.03(+2.34%)
Jan 07, 2004 1.099 1.115 1.074 1.078 9,787,967 -0.02(-1.52%)
Jan 06, 2004 1.106 1.123 1.095 1.095 8,210,319 -0.02(-1.40%)
Jan 05, 2004 1.062 1.112 1.060 1.110 16,917,406 +0.10(+10.20%)
Jan 02, 2004 0.9773 1.013 0.9749 1.008 4,596,468 +0.03(+2.61%)
Dec 31, 2003 0.9820 0.9965 0.9769 0.9819 1,610,401 -0.00(-0.02%)
Dec 30, 2003 1.006 1.021 0.9808 0.9820 8,516,023 -0.03(-2.90%)
Dec 29, 2003 0.9690 1.019 0.9648 1.011 11,911,514 +0.06(+6.28%)
Dec 26, 2003 0.9361 0.9516 0.9342 0.9516 49,092,688 +0.03(+3.03%)
Dec 24, 2003 0.9178 0.9238 0.9178 0.9236 567,734 +0.01(+0.66%)
Dec 23, 2003 0.9405 0.9603 0.9093 0.9176 11,791,416 -0.01(-1.01%)
Dec 22, 2003 0.8853 0.9269 0.8941 0.9269 6,845,572 +0.04(+4.70%)
Dec 19, 2003 0.8855 0.8855 0.8756 0.8853 7,598,912 -0.00(-0.02%)
Dec 18, 2003 0.8408 0.8839 0.8383 0.8855 7,806,354 +0.03(+3.56%)
Dec 17, 2003 0.8489 0.8555 0.8480 0.8551 3,968,684 +0.01(+0.63%)
Dec 16, 2003 0.8507 0.8573 0.8454 0.8498 6,649,048 -0.00(-0.24%)
Dec 15, 2003 0.8764 0.8811 0.8491 0.8518 9,886,229 -0.02(-2.21%)
Dec 12, 2003 0.8630 0.8710 0.8564 0.8710 8,827,185 -0.01(-0.98%)
Dec 11, 2003 0.8665 0.8807 0.8644 0.8797 4,006,897 +0.02(+1.87%)
Dec 10, 2003 0.8734 0.8791 0.8619 0.8635 10,230,145 -0.02(-2.42%)
Dec 09, 2003 0.8829 0.8921 0.8773 0.8850 7,691,715 +0.01(+1.28%)
Dec 08, 2003 0.8450 0.8818 0.8450 0.8738 26,454,260 +0.04(+4.31%)
Dec 05, 2003 0.8141 0.8426 0.8139 0.8377 9,493,181 +0.03(+4.19%)
Dec 04, 2003 0.8207 0.8207 0.7926 0.8040 5,726,479 -0.03(-3.05%)
Dec 03, 2003 0.8472 0.8483 0.8263 0.8293 7,265,914 -0.03(-3.89%)
Dec 02, 2003 0.8483 0.8628 0.8483 0.8628 8,002,877 +0.01(+1.29%)
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.