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 )

2.330 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 2.248 2.284 2.159 2.175 14,954,900 -0.00(-0.17%)
May 30, 2006 2.268 2.276 2.166 2.178 18,328,554 -0.17(-7.35%)
May 26, 2006 2.310 2.397 2.280 2.351 30,715,000 +0.16(+7.40%)
May 25, 2006 2.063 2.203 2.037 2.189 19,764,268 +0.20(+9.93%)
May 24, 2006 2.033 2.069 1.926 1.992 32,358,156 -0.09(-4.26%)
May 23, 2006 2.179 2.224 2.066 2.080 25,445,712 -0.04(-1.66%)
May 22, 2006 2.074 2.173 2.000 2.115 29,125,070 -0.13(-5.65%)
May 19, 2006 2.308 2.326 2.208 2.242 27,935,010 -0.01(-0.65%)
May 18, 2006 2.321 2.345 2.241 2.257 21,901,464 -0.06(-2.69%)
May 17, 2006 2.361 2.409 2.264 2.319 18,810,310 -0.09(-3.56%)
May 16, 2006 2.436 2.465 2.340 2.405 13,500,079 +0.03(+1.08%)
May 15, 2006 2.362 2.454 2.315 2.379 19,092,814 -0.11(-4.50%)
May 12, 2006 2.520 2.559 2.444 2.491 16,928,324 -0.10(-3.96%)
May 11, 2006 2.647 2.696 2.548 2.594 19,131,026 -0.08(-3.15%)
May 10, 2006 2.638 2.678 2.615 2.678 13,919,057 -0.00(-0.14%)
May 09, 2006 2.657 2.718 2.644 2.682 10,138,707 -0.06(-2.09%)
May 08, 2006 2.700 2.748 2.670 2.739 7,653,502 +0.01(+0.38%)
May 05, 2006 2.674 2.765 2.667 2.729 15,113,210 +0.09(+3.27%)
May 04, 2006 2.623 2.650 2.606 2.642 13,408,641 -0.01(-0.22%)
May 03, 2006 2.638 2.663 2.613 2.648 12,490,166 -0.02(-0.66%)
May 02, 2006 2.568 2.687 2.551 2.666 14,174,264 +0.10(+4.00%)
May 01, 2006 2.600 2.644 2.557 2.563 5,598,193 -0.02(-0.65%)
Apr 28, 2006 2.509 2.582 2.496 2.580 11,260,529 +0.09(+3.74%)
Apr 27, 2006 2.477 2.517 2.444 2.487 18,636,988 -0.06(-2.25%)
Apr 26, 2006 2.510 2.556 2.506 2.544 21,680,374 +0.05(+1.91%)
Apr 25, 2006 2.543 2.562 2.485 2.496 17,485,142 -0.05(-2.10%)
Apr 24, 2006 2.587 2.587 2.510 2.550 15,653,650 -0.04(-1.42%)
Apr 21, 2006 2.546 2.658 2.546 2.587 12,457,412 +0.01(+0.28%)
Apr 20, 2006 2.623 2.625 2.530 2.579 13,147,974 -0.04(-1.68%)
Apr 19, 2006 2.601 2.639 2.575 2.623 12,899,590 +0.03(+1.10%)
Apr 18, 2006 2.521 2.605 2.513 2.595 9,459,063 +0.10(+3.84%)
Apr 17, 2006 2.461 2.504 2.447 2.499 9,813,897 +0.02(+0.80%)
Apr 13, 2006 2.491 2.513 2.439 2.479 10,741,925 -0.01(-0.50%)
Apr 12, 2006 2.356 2.510 2.338 2.491 14,724,257 +0.16(+6.75%)
Apr 11, 2006 2.359 2.386 2.309 2.334 8,424,584 +0.01(+0.57%)
Apr 10, 2006 2.327 2.355 2.297 2.321 7,734,022 -0.03(-1.34%)
Apr 07, 2006 2.439 2.439 2.322 2.352 12,446,494 -0.09(-3.63%)
Apr 06, 2006 2.391 2.447 2.337 2.441 15,618,167 +0.05(+1.90%)
Apr 05, 2006 2.407 2.417 2.364 2.395 7,038,001 +0.00(+0.18%)
Apr 04, 2006 2.439 2.451 2.376 2.391 14,470,415 -0.01(-0.21%)
Apr 03, 2006 2.323 2.414 2.314 2.396 14,272,526 +0.09(+4.07%)
Mar 31, 2006 2.315 2.321 2.280 2.302 9,263,904 +0.01(+0.64%)
Mar 30, 2006 2.279 2.328 2.248 2.288 19,732,880 +0.07(+3.07%)
Mar 29, 2006 2.195 2.236 2.165 2.219 19,301,620 +0.08(+3.63%)
Mar 28, 2006 2.154 2.253 2.121 2.142 21,449,732 -0.06(-2.73%)
Mar 27, 2006 2.140 2.245 2.134 2.202 22,728,500 +0.08(+3.80%)
Mar 24, 2006 2.087 2.125 2.079 2.121 7,107,603 +0.05(+2.30%)
Mar 23, 2006 2.158 2.169 2.048 2.074 11,940,173 -0.06(-2.88%)
Mar 22, 2006 2.115 2.163 2.103 2.135 10,249,251 +0.02(+0.80%)
Mar 21, 2006 2.223 2.224 2.115 2.118 13,023,782 -0.12(-5.55%)
Mar 20, 2006 2.262 2.290 2.223 2.243 9,906,700 -0.02(-0.84%)
Mar 17, 2006 2.269 2.270 2.208 2.262 8,121,610 +0.03(+1.48%)
Mar 16, 2006 2.296 2.323 2.217 2.229 12,378,257 -0.01(-0.52%)
Mar 15, 2006 2.194 2.257 2.170 2.241 11,825,534 +0.07(+3.10%)
Mar 14, 2006 2.117 2.189 2.093 2.173 5,699,184 +0.05(+2.45%)
Mar 13, 2006 2.193 2.195 2.095 2.121 7,820,001 -0.06(-2.62%)
Mar 10, 2006 2.115 2.202 2.081 2.178 12,124,414 +0.10(+5.02%)
Mar 09, 2006 2.162 2.194 2.053 2.074 18,882,642 -0.05(-2.24%)
Mar 08, 2006 2.070 2.154 2.020 2.122 21,834,590 +0.03(+1.26%)
Mar 07, 2006 2.162 2.186 2.063 2.096 16,901,030 -0.14(-6.17%)
Mar 06, 2006 2.293 2.335 2.188 2.233 9,852,110 -0.08(-3.39%)
Mar 03, 2006 2.217 2.334 2.217 2.312 9,864,393 +0.06(+2.67%)
Mar 02, 2006 2.240 2.280 2.206 2.252 7,567,523 +0.01(+0.59%)
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.