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, 2013 1.692 1.697 1.614 1.635 18,190,104 -0.08(-4.55%)
May 30, 2013 1.718 1.739 1.687 1.713 5,408,651 +0.01(+0.30%)
May 29, 2013 1.744 1.754 1.687 1.708 15,483,382 -0.07(-3.80%)
May 28, 2013 1.801 1.812 1.765 1.775 12,648,126 -0.03(-1.44%)
May 24, 2013 1.775 1.819 1.760 1.801 12,881,925 +0.01(+0.29%)
May 23, 2013 1.754 1.806 1.744 1.796 8,783,268 +0.00(+0.00%)
May 22, 2013 1.822 1.900 1.775 1.796 14,360,165 -0.01(-0.29%)
May 21, 2013 1.765 1.832 1.754 1.801 10,685,928 +0.05(+2.66%)
May 20, 2013 1.723 1.780 1.705 1.754 13,285,425 +0.04(+2.11%)
May 17, 2013 1.734 1.765 1.713 1.718 7,179,085 -0.02(-0.90%)
May 16, 2013 1.723 1.775 1.687 1.734 11,396,386 -0.03(-1.76%)
May 15, 2013 1.780 1.822 1.734 1.765 11,031,842 -0.09(-4.76%)
May 13, 2013 1.882 1.889 1.845 1.853 10,350,203 -0.04(-2.19%)
May 10, 2013 1.947 1.957 1.884 1.895 11,784,751 -0.08(-3.95%)
May 09, 2013 1.998 2.024 1.941 1.972 12,143,205 -0.03(-1.30%)
May 08, 2013 2.019 2.024 1.978 1.998 11,914,149 -0.01(-0.26%)
May 07, 2013 1.962 2.050 1.962 2.004 8,442,120 +0.01(+0.52%)
May 06, 2013 2.004 2.009 1.972 1.993 8,067,273 -0.03(-1.29%)
May 03, 2013 2.045 2.035 1.993 2.019 9,344,156 +0.00(+0.00%)
May 02, 2013 2.050 2.056 1.993 2.019 7,236,860 -0.04(-2.02%)
May 01, 2013 2.056 2.076 2.030 2.061 6,717,427 -0.02(-0.75%)
Apr 30, 2013 2.014 2.076 1.983 2.076 11,214,986 +0.04(+1.78%)
Apr 29, 2013 2.030 2.066 1.991 2.040 9,066,640 +0.02(+1.03%)
Apr 26, 2013 2.045 2.050 2.006 2.019 7,871,809 -0.03(-1.52%)
Apr 25, 2013 2.004 2.087 1.998 2.050 16,768,098 -0.04(-1.74%)
Apr 24, 2013 2.056 2.087 2.040 2.087 8,082,722 +0.05(+2.29%)
Apr 23, 2013 2.014 2.066 1.993 2.040 9,392,863 +0.03(+1.55%)
Apr 22, 2013 2.004 2.024 1.952 2.009 7,649,105 -0.03(-1.28%)
Apr 19, 2013 2.045 2.056 1.983 2.035 7,740,035 +0.02(+1.03%)
Apr 18, 2013 1.998 2.045 1.967 2.014 9,795,415 +0.03(+1.57%)
Apr 17, 2013 1.993 2.004 1.957 1.983 11,593,079 -0.03(-1.29%)
Apr 16, 2013 1.993 2.043 1.962 2.009 18,880,766 -0.04(-1.78%)
Apr 15, 2013 2.081 2.087 2.024 2.045 11,019,039 -0.11(-5.06%)
Apr 12, 2013 2.139 2.196 2.107 2.154 11,539,130 +0.00(+0.00%)
Apr 11, 2013 2.196 2.201 2.128 2.154 11,404,416 -0.05(-2.35%)
Apr 10, 2013 2.248 2.274 2.190 2.206 11,606,622 -0.05(-2.26%)
Apr 09, 2013 2.257 2.324 2.229 2.257 12,209,486 +0.03(+1.39%)
Apr 08, 2013 2.221 2.231 2.175 2.226 9,015,626 -0.04(-1.81%)
Apr 05, 2013 2.185 2.278 2.159 2.267 13,854,588 -0.01(-0.45%)
Apr 04, 2013 2.298 2.326 2.262 2.278 8,860,081 -0.03(-1.34%)
Apr 03, 2013 2.313 2.334 2.278 2.308 10,873,979 -0.02(-0.88%)
Apr 02, 2013 2.478 2.478 2.313 2.329 23,925,084 -0.05(-2.16%)
Apr 01, 2013 2.339 2.468 2.339 2.380 13,857,045 +0.08(+3.35%)
Mar 28, 2013 2.324 2.324 2.272 2.303 10,153,621 -0.02(-0.89%)
Mar 27, 2013 2.288 2.346 2.242 2.324 12,411,439 +0.01(+0.22%)
Mar 26, 2013 2.339 2.365 2.298 2.319 14,871,243 +0.01(+0.45%)
Mar 25, 2013 2.355 2.370 2.293 2.308 11,023,525 -0.04(-1.54%)
Mar 22, 2013 2.339 2.385 2.329 2.344 10,757,562 -0.01(-0.22%)
Mar 21, 2013 2.375 2.378 2.324 2.349 16,961,998 -0.08(-3.38%)
Mar 20, 2013 2.396 2.442 2.385 2.432 10,022,888 +0.02(+0.85%)
Mar 19, 2013 2.506 2.509 2.380 2.411 16,857,810 -0.11(-4.48%)
Mar 18, 2013 2.514 2.560 2.499 2.524 6,956,193 -0.02(-0.81%)
Mar 15, 2013 2.658 2.668 2.529 2.545 14,479,793 -0.08(-3.13%)
Mar 14, 2013 2.648 2.663 2.576 2.627 7,918,679 -0.03(-0.97%)
Mar 13, 2013 2.735 2.740 2.622 2.653 15,218,782 -0.08(-2.82%)
Mar 12, 2013 2.745 2.781 2.707 2.730 14,916,385 +0.03(+0.95%)
Mar 11, 2013 2.745 2.756 2.704 2.704 9,066,722 -0.09(-3.31%)
Mar 08, 2013 2.745 2.807 2.725 2.797 7,625,249 +0.05(+1.87%)
Mar 07, 2013 2.817 2.833 2.745 2.745 14,934,687 +0.02(+0.57%)
Mar 06, 2013 2.627 2.761 2.614 2.730 13,215,670 +0.18(+7.06%)
Mar 05, 2013 2.581 2.617 2.545 2.550 10,662,926 +0.02(+0.81%)
Mar 04, 2013 2.478 2.540 2.465 2.529 7,733,222 -0.02(-0.61%)
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.