SID: Historical Prices for COMPANHIA SIDER ADS

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	32.45	34.49	32.17	33.86	4,274,100	33.86
2-Nov-09	33.63	34.35	32.26	33.30	2,925,800	33.30
30-Oct-09	35.10	35.10	32.22	33.16	4,449,700	33.16
29-Oct-09	33.52	35.03	33.14	34.63	4,124,900	34.63
28-Oct-09	33.94	34.23	31.77	32.01	5,215,600	32.01
27-Oct-09	35.12	35.57	34.31	34.43	3,385,400	34.43
26-Oct-09	37.01	37.75	35.41	35.79	3,603,300	35.79
23-Oct-09	37.84	38.14	36.56	36.79	3,004,000	36.79
22-Oct-09	37.04	37.33	36.15	37.21	2,487,500	37.21
21-Oct-09	35.83	37.85	35.66	36.72	3,856,400	36.72
20-Oct-09	35.75	36.15	34.06	35.40	3,352,000	35.40
19-Oct-09	35.75	36.75	35.55	36.55	2,504,100	36.55
16-Oct-09	35.57	36.45	35.25	35.67	3,149,400	35.67
15-Oct-09	35.35	36.40	35.25	36.28	3,193,900	36.28
14-Oct-09	34.33	35.66	34.20	35.61	4,022,400	35.61
13-Oct-09	32.93	33.47	32.57	33.43	2,622,500	33.43
12-Oct-09	33.45	33.50	33.00	33.15	1,717,500	33.15
9-Oct-09	32.68	32.83	32.44	32.80	2,239,400	32.80
8-Oct-09	32.13	32.82	31.91	32.76	3,904,900	32.76
7-Oct-09	31.49	32.00	31.21	31.89	2,934,300	31.89
6-Oct-09	31.65	32.13	31.15	31.74	2,989,600	31.74
5-Oct-09	30.40	31.31	30.28	31.30	2,987,200	31.30
2-Oct-09	29.03	30.20	28.94	30.10	5,002,700	30.10
1-Oct-09	30.51	30.67	29.43	29.48	3,076,300	29.48
30-Sep-09	30.46	31.06	29.89	30.60	5,242,600	30.60
29-Sep-09	30.44	30.49	29.71	29.86	2,237,600	29.86
28-Sep-09	29.53	30.33	29.45	30.20	2,160,300	30.20
25-Sep-09	29.35	29.79	29.02	29.25	2,153,000	29.25
24-Sep-09	30.12	30.23	29.04	29.24	2,996,500	29.24
23-Sep-09	30.41	30.67	29.77	29.85	3,047,300	29.85
22-Sep-09	30.60	30.81	30.11	30.68	2,519,400	30.68
21-Sep-09	29.93	30.53	29.51	30.35	2,789,600	30.35
18-Sep-09	30.10	30.39	29.95	30.17	3,085,900	30.17
17-Sep-09	29.96	30.49	29.51	29.89	2,653,900	29.89
16-Sep-09	29.80	30.30	29.50	30.17	3,612,100	30.17
15-Sep-09	28.38	29.13	28.14	29.04	3,138,500	29.04
14-Sep-09	27.35	28.21	27.35	28.19	2,284,100	28.19
11-Sep-09	28.00	28.20	27.55	27.86	2,189,400	27.86
10-Sep-09	27.41	27.93	27.15	27.83	2,055,000	27.83
9-Sep-09	27.94	27.97	27.18	27.58	2,563,600	27.58
8-Sep-09	27.76	28.06	27.49	27.97	2,181,300	27.97
4-Sep-09	26.53	27.19	26.23	27.13	2,026,200	27.13
3-Sep-09	26.12	26.24	25.66	26.24	2,045,700	26.24
2-Sep-09	25.36	26.04	25.24	25.66	3,075,300	25.66
1-Sep-09	26.06	26.76	25.35	25.44	3,109,000	25.44
31-Aug-09	26.25	26.55	25.97	26.09	2,688,700	26.09
28-Aug-09	27.31	27.38	26.51	26.86	2,437,500	26.86
27-Aug-09	27.08	27.32	26.17	27.15	2,386,800	27.15
26-Aug-09	27.19	27.20	26.60	27.12	1,996,000	27.12
25-Aug-09	28.45	28.57	27.40	27.46	2,201,400	27.46
24-Aug-09	28.03	28.59	27.95	28.02	2,811,900	28.02
21-Aug-09	27.58	27.87	27.37	27.60	2,442,500	27.60
20-Aug-09	26.54	27.25	26.47	27.07	2,377,300	27.07
* 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