Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2012 5.076 5.110 4.903 4.937 19,965,110 -0.04(-0.87%)
Jan 30, 2012 4.994 5.014 4.917 4.980 11,508,455 -0.09(-1.71%)
Jan 27, 2012 5.042 5.124 4.989 5.066 13,900,915 +0.02(+0.48%)
Jan 26, 2012 5.090 5.153 5.005 5.042 13,774,798 -0.01(-0.19%)
Jan 25, 2012 4.961 5.076 4.903 5.052 11,740,370 +0.03(+0.67%)
Jan 24, 2012 4.913 5.033 4.889 5.018 10,231,826 +0.01(+0.29%)
Jan 23, 2012 4.917 5.057 4.879 5.004 17,288,900 +0.08(+1.66%)
Jan 20, 2012 4.864 4.932 4.840 4.922 18,368,234 +0.18(+3.85%)
Jan 19, 2012 4.687 4.773 4.648 4.740 14,629,896 +0.07(+1.54%)
Jan 18, 2012 4.547 4.667 4.528 4.667 6,880,545 +0.13(+2.86%)
Jan 17, 2012 4.475 4.552 4.451 4.538 9,079,304 +0.12(+2.83%)
Jan 13, 2012 4.345 4.422 4.288 4.413 8,382,352 -0.09(-1.92%)
Jan 12, 2012 4.451 4.538 4.403 4.499 9,410,584 +0.08(+1.85%)
Jan 11, 2012 4.389 4.441 4.350 4.417 7,817,618 +0.05(+1.21%)
Jan 10, 2012 4.312 4.413 4.302 4.365 10,950,722 +0.22(+5.21%)
Jan 09, 2012 4.177 4.211 4.110 4.148 6,415,844 +0.05(+1.17%)
Jan 06, 2012 4.163 4.199 4.081 4.100 6,307,101 -0.05(-1.16%)
Jan 05, 2012 4.187 4.196 4.098 4.148 7,021,324 -0.10(-2.38%)
Jan 04, 2012 4.158 4.292 4.115 4.249 10,153,540 +0.32(+8.07%)
Dec 30, 2011 3.879 3.951 3.879 3.932 3,324,186 +0.05(+1.36%)
Dec 29, 2011 3.836 3.889 3.821 3.879 5,503,163 +0.08(+2.02%)
Dec 28, 2011 3.908 3.922 3.793 3.802 7,017,883 -0.11(-2.83%)
Dec 27, 2011 3.889 3.946 3.874 3.913 4,722,754 +0.02(+0.62%)
Dec 23, 2011 3.884 3.898 3.812 3.889 5,304,826 +0.10(+2.66%)
Dec 21, 2011 3.802 3.812 3.707 3.788 7,526,904 +0.04(+1.03%)
Dec 20, 2011 3.648 3.769 3.639 3.749 8,707,437 +0.24(+6.70%)
Dec 19, 2011 3.629 3.634 3.495 3.514 7,311,206 -0.12(-3.43%)
Dec 16, 2011 3.653 3.687 3.595 3.639 11,767,032 -0.02(-0.66%)
Dec 15, 2011 3.745 3.754 3.644 3.663 8,843,067 -0.02(-0.52%)
Dec 14, 2011 3.725 3.764 3.639 3.682 7,606,572 -0.10(-2.54%)
Dec 13, 2011 3.860 3.918 3.713 3.778 11,151,021 -0.06(-1.63%)
Dec 12, 2011 3.908 3.908 3.788 3.841 6,953,279 -0.18(-4.54%)
Dec 09, 2011 3.918 4.043 3.913 4.023 6,360,329 +0.12(+3.08%)
Dec 08, 2011 4.019 4.052 3.889 3.903 7,898,362 -0.22(-5.36%)
Dec 07, 2011 4.182 4.196 4.105 4.124 7,119,079 -0.09(-2.05%)
Dec 06, 2011 4.124 4.249 4.095 4.211 7,222,314 +0.02(+0.46%)
Dec 05, 2011 4.091 4.201 4.091 4.192 6,597,295 +0.19(+4.68%)
Dec 02, 2011 4.076 4.110 3.961 4.004 6,998,752 -0.02(-0.60%)
Dec 01, 2011 3.990 4.086 3.961 4.028 8,626,474 +0.04(+0.96%)
Nov 30, 2011 4.023 4.038 3.903 3.990 11,748,571 +0.25(+6.82%)
Nov 29, 2011 3.754 3.826 3.711 3.735 8,464,074 -0.14(-3.72%)
Nov 28, 2011 3.860 3.918 3.812 3.879 8,632,597 +0.25(+6.89%)
Nov 25, 2011 3.634 3.735 3.624 3.629 4,711,545 -0.10(-2.71%)
Nov 23, 2011 3.884 3.889 3.730 3.730 8,477,692 -0.22(-5.60%)
Nov 22, 2011 4.019 4.052 3.884 3.951 9,372,255 -0.12(-3.07%)
Nov 21, 2011 4.019 4.100 3.946 4.076 10,594,520 -0.16(-3.75%)
Nov 18, 2011 4.365 4.374 4.206 4.235 9,052,031 -0.08(-1.78%)
Nov 17, 2011 4.542 4.576 4.278 4.312 12,412,114 -0.12(-2.61%)
Nov 16, 2011 4.432 4.547 4.408 4.427 8,739,216 -0.11(-2.44%)
Nov 15, 2011 4.451 4.571 4.427 4.538 6,267,045 +0.02(+0.43%)
Nov 14, 2011 4.494 4.533 4.417 4.518 6,122,696 -0.04(-0.95%)
Nov 11, 2011 4.470 4.619 4.461 4.562 6,351,452 +0.21(+4.75%)
Nov 10, 2011 4.494 4.504 4.317 4.355 8,089,008 +0.03(+0.78%)
Nov 09, 2011 4.485 4.504 4.312 4.321 10,137,346 -0.34(-7.32%)
Nov 08, 2011 4.624 4.672 4.518 4.663 9,525,783 +0.05(+1.04%)
Nov 07, 2011 4.576 4.667 4.566 4.615 8,184,369 +0.07(+1.59%)
Nov 04, 2011 4.413 4.557 4.347 4.542 7,184,628 +0.07(+1.50%)
Nov 03, 2011 4.523 4.547 4.408 4.475 11,064,663 +0.01(+0.22%)
Nov 02, 2011 4.502 4.526 4.379 4.466 6,755,427 +0.14(+3.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.