SID: Historical Prices for COMPANHIA SIDER ADS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	30.13	30.74	30.00	30.44	4,146,000	30.44
8-Feb-10	29.34	29.75	28.85	28.91	2,970,500	28.91
5-Feb-10	29.12	29.58	28.01	29.49	6,127,900	29.49
4-Feb-10	30.30	30.41	29.12	29.16	5,181,200	29.16
3-Feb-10	30.84	31.09	30.29	30.82	3,185,300	30.82
2-Feb-10	31.03	31.41	30.40	31.21	3,586,700	31.21
1-Feb-10	29.66	30.86	29.44	30.86	3,112,300	30.86
29-Jan-10	29.82	29.94	29.05	29.12	5,354,200	29.12
28-Jan-10	29.46	29.65	28.51	29.03	4,026,200	29.03
27-Jan-10	29.19	29.39	28.31	29.10	4,501,200	29.10
26-Jan-10	28.81	29.86	28.49	29.13	2,338,600	29.13
25-Jan-10	29.64	30.13	29.09	29.24	1,989,700	29.24
22-Jan-10	29.98	30.57	29.14	29.24	4,812,300	29.24
21-Jan-10	32.14	32.25	30.04	30.10	5,358,900	30.10
20-Jan-10	32.43	32.60	31.66	32.50	3,025,200	32.50
19-Jan-10	32.87	33.53	32.80	33.42	2,179,100	33.42
15-Jan-10	33.50	33.66	32.58	32.92	2,482,600	32.92
14-Jan-10	33.93	34.12	33.47	33.61	1,705,800	33.61
13-Jan-10	34.16	34.19	33.47	33.83	2,675,100	33.83
12-Jan-10	33.59	33.85	33.09	33.37	2,600,100	33.37
11-Jan-10	34.32	34.41	34.05	34.30	2,904,300	34.30
8-Jan-10	33.24	34.20	32.95	34.04	3,642,400	34.04
7-Jan-10	32.94	33.04	32.58	32.84	2,495,500	32.84
6-Jan-10	33.16	33.71	32.97	33.35	3,535,400	33.35
5-Jan-10	33.52	33.96	33.13	33.31	3,084,400	33.31
4-Jan-10	33.03	33.38	32.90	33.17	2,321,400	33.17
31-Dec-09	32.72	32.72	31.60	31.93	1,222,000	31.93
30-Dec-09	32.10	32.64	31.80	32.50	1,786,300	32.50
29-Dec-09	32.25	32.44	32.11	32.17	1,702,200	32.17
28-Dec-09	32.42	32.57	31.94	32.06	2,104,100	32.06
24-Dec-09	31.64	31.78	31.44	31.61	506,000	31.61
23-Dec-09	31.30	31.72	31.05	31.46	3,119,400	31.46
22-Dec-09	31.06	31.43	30.92	31.30	5,010,700	31.30
21-Dec-09	31.93	32.01	31.04	31.14	3,955,700	31.14
18-Dec-09	32.35	32.36	31.19	31.79	8,699,300	31.79
17-Dec-09	34.12	34.12	33.29	33.41	2,740,800	33.41
16-Dec-09	34.63	35.06	34.43	34.55	2,435,200	34.55
15-Dec-09	34.63	35.02	34.43	34.55	1,631,800	34.55
14-Dec-09	35.03	35.17	34.77	34.95	1,825,700	34.95
11-Dec-09	34.81	34.89	34.53	34.80	2,188,800	34.80
10-Dec-09	34.69	34.87	34.29	34.75	2,892,400	34.75
9-Dec-09	33.72	34.69	33.70	34.65	2,332,400	34.65
8-Dec-09	34.66	34.76	33.81	34.06	3,499,700	34.06
7-Dec-09	35.26	35.67	34.97	35.41	3,013,300	35.41
4-Dec-09	36.47	36.67	34.74	35.40	3,594,800	35.40
3-Dec-09	36.36	36.73	35.61	35.71	3,557,000	35.71
2-Dec-09	35.55	36.25	35.50	36.16	4,632,600	36.16
1-Dec-09	35.04	35.64	34.90	35.30	3,680,600	35.30
30-Nov-09	34.35	34.52	33.70	34.29	3,167,400	34.29
27-Nov-09	33.84	34.70	33.45	34.25	1,873,900	34.25
25-Nov-09	35.08	35.49	34.68	35.30	3,348,500	35.30
24-Nov-09	34.76	34.93	34.25	34.91	2,465,400	34.91
23-Nov-09	35.98	35.98	34.88	35.21	2,344,600	35.21
20-Nov-09	35.45	35.46	34.43	35.30	1,863,100	35.30
19-Nov-09	35.46	35.46	34.37	35.45	3,888,200	35.45
18-Nov-09	36.05	36.46	35.11	35.57	3,020,700	35.57
17-Nov-09	35.71	36.30	35.02	36.23	3,805,200	36.23
16-Nov-09	35.18	36.00	35.16	35.74	2,940,000	35.74
13-Nov-09	33.70	35.10	33.50	34.73	3,374,300	34.73
12-Nov-09	34.84	35.35	33.95	34.22	3,425,000	34.22
11-Nov-09	35.84	36.15	34.59	34.92	2,641,500	34.92
10-Nov-09	35.30	35.94	34.54	35.22	4,547,100	35.22
9-Nov-09	35.80	36.24	35.68	35.94	4,390,200	35.94
6-Nov-09	34.88	35.67	34.74	35.25	3,369,200	35.25
5-Nov-09	34.88	35.72	34.87	35.54	4,011,800	35.54
4-Nov-09	34.93	35.46	34.47	34.64	3,656,600	34.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions