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 (%)
Jul 31, 2013 1.552 1.557 1.466 1.505 11,250,465 -0.05(-3.01%)
Jul 30, 2013 1.614 1.619 1.547 1.552 9,137,962 -0.08(-5.08%)
Jul 29, 2013 1.677 1.677 1.604 1.635 13,185,471 +0.03(+1.61%)
Jul 26, 2013 1.583 1.630 1.557 1.609 14,558,798 +0.11(+7.27%)
Jul 25, 2013 1.464 1.516 1.464 1.500 6,384,384 +0.02(+1.40%)
Jul 24, 2013 1.521 1.526 1.453 1.479 9,604,862 -0.06(-3.72%)
Jul 23, 2013 1.552 1.557 1.521 1.536 9,021,029 +0.07(+4.59%)
Jul 22, 2013 1.429 1.490 1.412 1.469 8,606,912 +0.06(+4.04%)
Jul 19, 2013 1.401 1.422 1.386 1.412 8,787,564 -0.01(-0.73%)
Jul 18, 2013 1.396 1.433 1.391 1.422 11,169,140 +0.02(+1.11%)
Jul 17, 2013 1.381 1.433 1.376 1.407 12,568,450 +0.03(+2.26%)
Jul 16, 2013 1.401 1.401 1.350 1.376 10,623,746 -0.05(-3.28%)
Jul 15, 2013 1.355 1.443 1.350 1.422 13,191,166 +0.11(+8.30%)
Jul 12, 2013 1.365 1.370 1.308 1.313 6,637,224 -0.06(-4.53%)
Jul 11, 2013 1.334 1.386 1.318 1.376 12,060,118 +0.10(+8.16%)
Jul 10, 2013 1.303 1.303 1.267 1.272 4,835,308 -0.03(-2.39%)
Jul 09, 2013 1.267 1.324 1.251 1.303 5,930,684 +0.02(+1.62%)
Jul 08, 2013 1.287 1.313 1.267 1.282 7,294,170 +0.00(+0.00%)
Jul 05, 2013 1.318 1.339 1.235 1.282 13,310,956 -0.06(-4.26%)
Jul 03, 2013 1.339 1.355 1.318 1.339 4,624,892 -0.02(-1.15%)
Jul 02, 2013 1.396 1.412 1.339 1.355 12,231,436 -0.08(-5.78%)
Jul 01, 2013 1.427 1.453 1.407 1.438 10,941,494 +0.00(+0.00%)
Jun 28, 2013 1.459 1.495 1.417 1.438 16,598,858 -0.06(-3.82%)
Jun 27, 2013 1.510 1.521 1.485 1.495 8,512,920 -0.01(-0.69%)
Jun 26, 2013 1.531 1.536 1.474 1.505 8,886,707 +0.01(+0.35%)
Jun 25, 2013 1.495 1.510 1.459 1.500 7,434,480 +0.02(+1.05%)
Jun 24, 2013 1.490 1.510 1.451 1.485 8,673,252 -0.05(-3.38%)
Jun 21, 2013 1.557 1.568 1.505 1.536 12,425,997 -0.01(-0.34%)
Jun 20, 2013 1.505 1.578 1.459 1.542 15,688,532 -0.02(-1.00%)
Jun 19, 2013 1.594 1.635 1.531 1.557 13,520,813 -0.04(-2.28%)
Jun 18, 2013 1.568 1.619 1.542 1.594 9,461,979 +0.02(+0.99%)
Jun 17, 2013 1.594 1.605 1.568 1.578 8,414,344 -0.01(-0.33%)
Jun 14, 2013 1.568 1.609 1.547 1.583 18,551,708 +0.01(+0.33%)
Jun 13, 2013 1.448 1.583 1.443 1.578 38,718,736 +0.13(+8.96%)
Jun 12, 2013 1.448 1.474 1.427 1.448 11,071,492 +0.01(+0.72%)
Jun 11, 2013 1.438 1.464 1.412 1.438 16,948,416 -0.07(-4.48%)
Jun 10, 2013 1.516 1.521 1.469 1.505 11,230,810 -0.02(-1.36%)
Jun 07, 2013 1.542 1.562 1.505 1.526 7,223,243 -0.05(-3.29%)
Jun 06, 2013 1.562 1.583 1.536 1.578 10,243,651 -0.02(-0.98%)
Jun 05, 2013 1.651 1.684 1.588 1.594 10,618,557 -0.08(-4.66%)
Jun 04, 2013 1.671 1.682 1.651 1.671 10,334,340 +0.01(+0.31%)
Jun 03, 2013 1.635 1.677 1.625 1.666 10,445,081 +0.03(+1.91%)
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%)
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.