Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 9.205 9.360 9.182 9.331 12,223,846 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.222 15,339,628 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,626,190 +0.52(+6.02%)
Mar 26, 2010 8.421 8.575 8.341 8.552 15,825,031 +0.17(+1.98%)
Mar 25, 2010 8.696 8.718 8.352 8.386 12,915,443 -0.17(-1.94%)
Mar 24, 2010 8.621 8.764 8.449 8.552 13,118,581 -0.18(-2.10%)
Mar 23, 2010 8.684 8.821 8.633 8.736 12,653,396 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,985,338 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.678 8.730 14,478,268 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.907 16,364,140 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.987 9.033 10,346,332 -0.05(-0.50%)
Mar 16, 2010 8.953 9.108 8.862 9.079 8,312,765 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.890 6,007,058 -0.04(-0.45%)
Mar 12, 2010 9.050 9.079 8.839 8.930 8,665,025 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.821 8.993 8,300,376 -0.01(-0.13%)
Mar 10, 2010 8.970 9.113 8.867 9.005 10,563,377 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,198,486 +0.08(+0.91%)
Mar 08, 2010 8.787 8.844 8.630 8.821 8,438,112 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,801 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.592 11,109,806 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.558 8.633 16,535,718 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.638 8.684 16,580,939 +0.03(+0.33%)
Mar 01, 2010 8.489 8.701 8.449 8.655 11,803,571 +0.21(+2.51%)
Feb 26, 2010 8.278 8.512 8.117 8.444 18,225,458 +0.22(+2.72%)
Feb 25, 2010 7.785 8.232 7.740 8.220 17,326,690 +0.29(+3.68%)
Feb 24, 2010 7.974 8.100 7.865 7.928 9,951,043 -0.03(-0.36%)
Feb 23, 2010 8.123 8.180 7.877 7.957 14,256,721 -0.23(-2.87%)
Feb 22, 2010 8.369 8.369 8.186 8.192 8,184,826 -0.11(-1.31%)
Feb 19, 2010 8.232 8.335 8.186 8.301 9,398,584 -0.04(-0.48%)
Feb 18, 2010 8.169 8.375 8.146 8.341 7,192,010 +0.09(+1.04%)
Feb 17, 2010 8.289 8.363 8.009 8.255 11,021,315 -0.02(-0.28%)
Feb 16, 2010 8.283 8.352 8.192 8.278 8,073,927 +0.21(+2.63%)
Feb 12, 2010 7.911 8.066 8.066 8.066 11,638,884 +0.03(+0.36%)
Feb 11, 2010 7.797 8.112 7.677 8.037 15,079,096 +0.31(+4.08%)
Feb 10, 2010 7.762 7.814 7.551 7.722 16,494,956 +0.04(+0.52%)
Feb 09, 2010 7.677 7.854 7.585 7.682 24,242,932 +0.25(+3.31%)
Feb 08, 2010 7.625 7.722 7.413 7.436 19,196,236 -0.21(-2.70%)
Feb 05, 2010 7.614 7.677 7.276 7.642 20,802,398 -0.01(-0.07%)
Feb 04, 2010 8.026 8.031 7.642 7.648 19,267,348 -0.56(-6.77%)
Feb 03, 2010 8.341 8.415 8.180 8.203 12,930,396 -0.10(-1.24%)
Feb 02, 2010 8.318 8.455 8.135 8.306 12,505,151 +0.21(+2.62%)
Feb 01, 2010 7.785 8.135 7.785 8.094 10,951,613 +0.39(+5.13%)
Jan 29, 2010 8.049 8.106 7.619 7.699 18,379,314 -0.19(-2.39%)
Jan 28, 2010 8.026 8.077 7.717 7.888 16,215,525 -0.11(-1.43%)
Jan 27, 2010 8.123 8.203 7.871 8.003 14,628,680 -0.09(-1.06%)
Jan 26, 2010 8.192 8.366 8.037 8.089 11,478,064 -0.07(-0.91%)
Jan 25, 2010 8.415 8.449 8.077 8.163 10,447,949 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.054 8.135 17,185,388 -0.31(-3.66%)
Jan 21, 2010 8.890 8.913 8.375 8.444 21,714,482 -0.57(-6.29%)
Jan 20, 2010 9.182 9.182 8.821 9.010 13,670,696 -0.47(-4.95%)
Jan 19, 2010 9.285 9.497 9.285 9.480 9,234,322 +0.09(+0.91%)
Jan 15, 2010 9.594 9.394 9.394 9.394 11,745,094 -0.27(-2.84%)
Jan 14, 2010 9.737 9.846 9.617 9.669 7,468,077 -0.12(-1.23%)
Jan 13, 2010 9.852 9.903 9.640 9.789 14,462,549 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.777 13,875,906 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,950 -0.02(-0.23%)
Jan 08, 2010 9.903 10.05 9.818 9.961 10,010,952 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.846 9.926 8,839,868 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,439,085 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,598,169 +0.06(+0.57%)
Jan 04, 2010 9.921 10.06 9.886 10.01 7,283,286 +0.32(+3.32%)
Dec 31, 2009 9.730 9.691 9.691 9.691 3,455,881 -0.05(-0.47%)
Dec 30, 2009 9.674 9.770 9.617 9.736 3,615,498 +0.04(+0.41%)
Dec 29, 2009 9.787 9.873 9.685 9.696 6,097,922 -0.05(-0.53%)
Dec 28, 2009 9.884 9.935 9.668 9.747 6,992,020 -0.05(-0.46%)
Dec 24, 2009 9.702 9.864 9.668 9.793 2,210,193 +0.14(+1.47%)
Dec 23, 2009 9.611 9.821 9.474 9.651 8,305,702 +0.23(+2.48%)
Dec 22, 2009 9.178 9.474 9.156 9.417 10,445,923 +0.33(+3.63%)
Dec 21, 2009 9.309 9.389 9.065 9.087 8,173,018 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,595 -0.03(-0.37%)
Dec 17, 2009 9.412 9.417 9.128 9.230 10,915,878 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.582 10,134,390 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.730 6,907,368 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,482 +0.01(+0.12%)
Dec 11, 2009 9.861 9.907 9.747 9.878 8,496,796 +0.06(+0.58%)
Dec 10, 2009 9.804 9.878 9.679 9.821 8,615,868 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,766 +0.23(+2.42%)
Dec 08, 2009 9.622 9.708 9.355 9.417 11,550,818 -0.28(-2.88%)
Dec 07, 2009 9.639 9.947 9.611 9.696 10,766,019 +0.12(+1.25%)
Dec 04, 2009 9.952 10.04 9.486 9.577 12,246,458 -0.06(-0.65%)
Dec 03, 2009 9.890 9.986 9.588 9.639 12,933,235 -0.05(-0.47%)
Dec 02, 2009 9.582 9.730 9.554 9.685 12,994,213 +0.23(+2.47%)
Dec 01, 2009 9.361 9.554 9.315 9.452 13,013,876 +0.29(+3.17%)
Nov 30, 2009 9.241 9.309 9.025 9.161 14,425,693 -0.09(-0.98%)
Nov 27, 2009 9.093 9.452 9.025 9.252 7,330,885 -0.34(-3.56%)
Nov 25, 2009 9.503 9.622 9.412 9.594 7,549,413 +0.19(+2.00%)
Nov 24, 2009 9.355 9.440 9.264 9.406 6,958,818 -0.05(-0.54%)
Nov 23, 2009 9.565 9.662 9.400 9.457 7,895,548 +0.02(+0.24%)
Nov 20, 2009 9.361 9.514 9.247 9.435 6,392,688 -0.02(-0.18%)
Nov 19, 2009 9.292 9.577 9.076 9.452 11,953,016 +0.02(+0.18%)
Nov 18, 2009 9.617 9.662 9.332 9.435 10,594,986 -0.21(-2.18%)
Nov 17, 2009 9.469 9.656 9.309 9.645 14,566,946 +0.15(+1.62%)
Nov 16, 2009 9.389 9.571 9.389 9.491 13,358,092 +0.25(+2.71%)
Nov 13, 2009 9.036 9.338 8.979 9.241 11,991,851 +0.11(+1.25%)
Nov 12, 2009 9.423 9.446 9.002 9.127 21,664,672 -0.36(-3.84%)
Nov 11, 2009 9.679 9.730 9.378 9.491 10,490,476 -0.03(-0.36%)
Nov 10, 2009 9.412 9.634 9.366 9.526 11,708,347 +0.01(+0.12%)
Nov 09, 2009 9.287 9.656 9.287 9.514 14,103,791 +0.36(+3.98%)
Nov 06, 2009 9.133 9.304 9.042 9.150 10,409,519 -0.09(-0.99%)
Nov 05, 2009 9.230 9.361 9.184 9.241 11,513,013 +0.25(+2.78%)
Nov 04, 2009 9.127 9.247 8.939 8.991 14,316,298 +0.24(+2.80%)
Nov 03, 2009 8.302 8.979 8.251 8.746 13,972,771 +0.16(+1.86%)
Nov 02, 2009 8.683 8.916 8.251 8.587 11,076,184 -0.01(-0.07%)
Oct 30, 2009 9.127 9.178 8.444 8.592 19,062,358 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.575 9.002 22,510,890 +0.70(+8.43%)
Oct 28, 2009 8.797 8.854 8.222 8.302 24,828,658 -0.74(-8.18%)
Oct 27, 2009 9.395 9.474 8.979 9.042 16,081,267 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,052,152 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,033,016 -0.20(-2.03%)
Oct 22, 2009 9.821 9.878 9.520 9.816 14,896,628 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.561 9.753 14,460,347 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,470,620 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.656 9.907 11,039,716 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,849,940 -0.37(-3.72%)
Oct 15, 2009 9.508 9.958 9.446 9.930 14,951,500 +0.42(+4.37%)
Oct 14, 2009 9.104 9.560 9.104 9.514 16,484,681 +0.67(+7.59%)
Oct 13, 2009 8.604 8.888 8.564 8.843 16,791,220 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,332 +0.09(+1.07%)
Oct 09, 2009 8.461 8.564 8.378 8.547 6,735,394 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,593,461 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.040 8.245 11,161,146 +0.08(+0.98%)
Oct 06, 2009 8.171 8.296 8.035 8.166 12,175,542 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,900 +0.42(+5.43%)
Oct 02, 2009 7.193 7.727 7.164 7.648 22,101,624 +0.35(+4.84%)
Oct 01, 2009 7.585 7.693 7.289 7.295 13,274,847 -0.35(-4.61%)
Sep 30, 2009 7.653 7.716 7.483 7.648 16,934,938 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.488 7.545 8,857,295 -0.07(-0.97%)
Sep 28, 2009 7.562 7.688 7.517 7.619 7,318,548 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.397 7.488 8,274,480 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.380 7.466 14,129,385 -0.17(-2.16%)
Sep 23, 2009 7.841 7.904 7.602 7.631 9,180,967 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,961,339 +0.25(+3.26%)
Sep 21, 2009 7.505 7.750 7.437 7.671 9,233,511 +0.07(+0.97%)
Sep 18, 2009 7.653 7.739 7.574 7.597 8,916,106 +0.02(+0.23%)
Sep 17, 2009 7.568 7.710 7.494 7.579 10,894,181 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,812,490 +0.09(+1.17%)
Sep 15, 2009 7.198 7.306 7.130 7.289 11,454,480 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,828 +0.05(+0.63%)
Sep 11, 2009 7.249 7.295 7.153 7.210 11,036,715 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,685,065 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,655 -0.07(-1.05%)
Sep 08, 2009 6.988 7.084 6.948 7.073 9,324,858 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.794 9,168,892 +0.19(+2.93%)
Sep 03, 2009 6.498 6.618 6.470 6.601 8,338,278 +0.16(+2.47%)
Sep 02, 2009 6.373 6.515 6.328 6.441 14,111,762 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.441 6.504 13,319,946 -0.18(-2.72%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,531 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,642 -0.15(-2.19%)
Aug 27, 2009 6.811 7.045 6.646 7.028 10,843,282 +0.20(+3.00%)
Aug 26, 2009 6.823 6.902 6.715 6.823 7,878,004 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,709 -0.19(-2.65%)
Aug 24, 2009 7.147 7.289 7.056 7.096 15,620,744 +0.08(+1.14%)
Aug 21, 2009 7.028 7.124 6.982 7.016 7,774,368 +0.10(+1.48%)
Aug 20, 2009 6.749 6.959 6.743 6.914 7,916,445 +0.17(+2.45%)
Aug 19, 2009 6.572 6.880 6.544 6.749 9,385,962 -0.03(-0.42%)
Aug 18, 2009 6.680 6.811 6.675 6.777 6,818,411 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.646 6.669 10,554,809 -0.36(-5.10%)
Aug 14, 2009 7.289 7.295 6.936 7.028 10,663,462 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.050 10,346,429 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,926 +0.25(+3.77%)
Aug 11, 2009 6.646 6.697 6.555 6.646 8,991,051 -0.14(-2.01%)
Aug 10, 2009 6.806 6.862 6.663 6.783 7,334,510 -0.07(-1.08%)
Aug 07, 2009 6.959 7.033 6.828 6.857 11,102,507 +0.03(+0.50%)
Aug 06, 2009 7.067 7.153 6.766 6.823 10,832,870 -0.33(-4.61%)
Aug 05, 2009 7.050 7.181 6.857 7.153 9,412,155 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.919 7.050 12,029,269 +0.07(+1.06%)
Aug 03, 2009 6.828 7.045 6.800 6.976 16,072,443 +0.34(+5.06%)
Jul 31, 2009 6.561 6.734 6.493 6.641 12,741,876 +0.07(+1.04%)
Jul 30, 2009 6.470 6.646 6.453 6.572 12,001,446 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,808,368 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,574 -0.06(-0.86%)
Jul 27, 2009 6.606 6.697 6.458 6.595 12,757,102 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,614,166 -0.06(-0.85%)
Jul 23, 2009 6.561 6.771 6.481 6.692 13,543,709 +0.19(+2.98%)
Jul 22, 2009 6.288 6.606 6.271 6.498 15,378,601 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,359,269 -0.03(-0.53%)
Jul 20, 2009 6.276 6.487 6.225 6.453 14,832,269 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.037 6.100 8,534,955 -0.02(-0.28%)
Jul 16, 2009 5.838 6.168 5.798 6.117 15,478,820 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,994 +0.53(+9.98%)
Jul 14, 2009 5.406 5.451 5.258 5.360 13,597,881 -0.07(-1.36%)
Jul 13, 2009 5.287 5.446 5.281 5.434 15,704,742 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,828 -0.09(-1.65%)
Jul 09, 2009 5.633 5.668 5.440 5.525 7,976,373 +0.10(+1.89%)
Jul 08, 2009 5.554 5.559 5.184 5.423 17,188,824 -0.08(-1.45%)
Jul 07, 2009 5.753 5.781 5.485 5.503 12,424,619 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,904 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,988,053 -0.22(-3.66%)
Jul 01, 2009 6.146 6.220 6.049 6.066 10,922,974 +0.11(+1.81%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,747 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,532 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.020 11,066,683 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.633 5.941 13,411,491 +0.23(+3.98%)
Jun 24, 2009 5.844 5.889 5.599 5.713 11,146,447 +0.09(+1.52%)
Jun 23, 2009 5.320 5.702 5.320 5.628 14,263,812 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,551 -0.47(-8.05%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,593,004 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.781 12,384,916 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,437,558 -0.02(-0.40%)
Jun 16, 2009 6.009 6.037 5.668 5.685 13,040,488 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,985 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.293 6.367 11,122,717 -0.26(-3.95%)
Jun 11, 2009 6.367 6.737 6.293 6.629 12,365,729 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,835 -0.07(-1.07%)
Jun 09, 2009 6.424 6.532 6.168 6.367 15,465,617 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,918 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.532 13,913,600 +0.06(+0.97%)
Jun 04, 2009 6.242 6.504 6.134 6.470 14,828,373 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,732,720 -0.36(-5.53%)
Jun 02, 2009 6.282 6.606 6.239 6.584 19,800,660 +0.26(+4.05%)
Jun 01, 2009 6.026 6.346 6.026 6.328 13,372,632 +0.41(+6.92%)
May 29, 2009 5.969 6.009 5.781 5.918 18,818,012 +0.16(+2.77%)
May 28, 2009 5.594 5.793 5.494 5.759 18,485,180 +0.30(+5.53%)
May 27, 2009 5.457 5.753 5.409 5.457 25,575,302 +0.16(+3.01%)
May 26, 2009 4.905 5.303 4.894 5.298 15,950,377 +0.30(+5.92%)
May 22, 2009 4.979 5.064 4.916 5.002 26,929,776 +0.12(+2.45%)
May 21, 2009 4.922 5.007 4.837 4.882 11,865,371 -0.20(-4.03%)
May 20, 2009 5.207 5.326 5.019 5.087 14,318,820 -0.06(-1.22%)
May 19, 2009 5.036 5.303 4.990 5.150 19,935,142 +0.14(+2.72%)
May 18, 2009 4.672 5.030 4.672 5.013 11,389,731 +0.43(+9.31%)
May 15, 2009 4.700 4.734 4.518 4.586 9,607,686 -0.04(-0.86%)
May 14, 2009 4.529 4.683 4.484 4.626 9,471,098 +0.10(+2.14%)
May 13, 2009 4.717 4.723 4.501 4.529 16,398,890 -0.42(-8.51%)
May 12, 2009 5.116 5.116 4.860 4.951 13,594,619 -0.10(-1.92%)
May 11, 2009 4.956 5.093 4.860 5.047 10,041,916 +0.02(+0.34%)
May 08, 2009 4.985 5.070 4.808 5.030 14,158,310 +0.20(+4.21%)
May 07, 2009 5.229 5.229 4.677 4.827 31,962,372 -0.26(-5.12%)
May 06, 2009 4.911 5.121 4.848 5.087 16,788,510 +0.34(+7.07%)
May 05, 2009 4.746 4.780 4.541 4.751 15,677,771 +0.15(+3.34%)
May 04, 2009 4.410 4.598 4.325 4.598 14,900,819 +0.34(+8.02%)
May 01, 2009 4.006 4.336 4.006 4.256 9,503,483 +0.22(+5.35%)
Apr 30, 2009 4.029 4.160 4.000 4.040 15,435,269 +0.09(+2.16%)
Apr 29, 2009 3.875 4.006 3.864 3.955 11,806,741 +0.15(+4.04%)
Apr 28, 2009 3.699 3.875 3.676 3.801 9,270,352 -0.02(-0.45%)
Apr 27, 2009 3.949 3.983 3.790 3.818 8,604,061 -0.22(-5.36%)
Apr 24, 2009 3.995 4.057 3.983 4.034 10,438,087 +0.10(+2.46%)
Apr 23, 2009 4.034 4.046 3.886 3.938 13,863,000 +0.02(+0.58%)
Apr 22, 2009 3.841 4.057 3.841 3.915 14,823,159 -0.03(-0.86%)
Apr 21, 2009 3.733 3.995 3.613 3.949 10,249,363 +0.20(+5.31%)
Apr 20, 2009 3.841 3.852 3.727 3.750 10,952,638 -0.29(-7.18%)
Apr 17, 2009 4.074 4.074 3.995 4.040 9,474,507 -0.01(-0.14%)
Apr 16, 2009 3.960 4.069 3.886 4.046 14,876,274 +0.14(+3.64%)
Apr 15, 2009 3.898 3.978 3.795 3.904 12,588,891 -0.02(-0.44%)
Apr 14, 2009 3.972 4.069 3.881 3.921 12,019,071 -0.08(-1.99%)
Apr 13, 2009 3.795 4.023 3.790 4.000 11,480,946 +0.13(+3.23%)
Apr 09, 2009 3.807 3.875 3.773 3.875 16,203,661 +0.23(+6.41%)
Apr 08, 2009 3.670 3.693 3.579 3.642 8,175,398 +0.05(+1.27%)
Apr 07, 2009 3.596 3.710 3.574 3.596 7,951,961 -0.07(-2.02%)
Apr 06, 2009 3.653 3.704 3.579 3.670 10,880,579 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.608 3.761 11,995,605 +0.15(+4.09%)
Apr 02, 2009 3.625 3.670 3.562 3.613 15,629,308 +0.26(+7.81%)
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.