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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 9.553 9.621 9.387 9.387 9,177,828 -0.21(-2.21%)
Apr 29, 2010 9.501 9.650 9.450 9.598 10,364,025 +0.22(+2.32%)
Apr 28, 2010 9.415 9.530 9.192 9.381 11,102,302 +0.05(+0.49%)
Apr 27, 2010 9.696 9.759 9.324 9.335 16,473,897 -0.63(-6.32%)
Apr 26, 2010 9.988 10.06 9.923 9.965 11,979,743 +0.07(+0.75%)
Apr 23, 2010 9.633 9.919 9.587 9.890 11,568,798 +0.22(+2.31%)
Apr 22, 2010 9.329 9.696 9.244 9.667 13,720,996 +0.23(+2.43%)
Apr 21, 2010 9.644 9.696 9.278 9.438 30,400 -0.13(-1.38%)
Apr 20, 2010 9.633 9.702 9.484 9.570 6,268 -0.02(-0.24%)
Apr 19, 2010 9.656 9.724 9.398 9.593 11,597,236 -0.17(-1.70%)
Apr 16, 2010 9.845 9.953 9.558 9.759 12,664,182 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.971 10.00 6,998,655 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.23 6,469,314 +0.12(+1.19%)
Apr 13, 2010 10.03 10.17 9.930 10.11 9,293,665 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.11 10.15 10,141,746 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.27 10,776,735 +0.09(+0.90%)
Apr 08, 2010 9.902 10.23 9.799 10.18 13,087,162 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.902 10.03 22,009,334 -0.14(-1.41%)
Apr 06, 2010 9.787 10.28 9.764 10.17 20,566,418 +0.30(+3.01%)
Apr 05, 2010 9.782 9.948 9.710 9.873 12,179,320 +0.19(+2.01%)
Apr 01, 2010 9.541 9.679 9.679 9.679 15,536,700 +0.35(+3.74%)
Mar 31, 2010 9.204 9.358 9.181 9.329 12,225,786 +0.11(+1.18%)
Mar 30, 2010 9.209 9.272 9.066 9.221 15,342,062 +0.15(+1.70%)
Mar 29, 2010 8.734 9.101 8.729 9.066 16,628,829 +0.52(+6.02%)
Mar 26, 2010 8.419 8.574 8.339 8.551 15,827,543 +0.17(+1.98%)
Mar 25, 2010 8.694 8.717 8.351 8.385 12,917,492 -0.17(-1.94%)
Mar 24, 2010 8.620 8.763 8.448 8.551 13,120,663 -0.18(-2.10%)
Mar 23, 2010 8.683 8.820 8.631 8.734 12,655,404 +0.11(+1.33%)
Mar 22, 2010 8.517 8.706 8.482 8.620 17,988,194 -0.11(-1.25%)
Mar 19, 2010 8.900 8.975 8.677 8.729 14,480,566 -0.18(-1.99%)
Mar 18, 2010 8.957 9.020 8.694 8.906 16,366,737 -0.13(-1.39%)
Mar 17, 2010 9.192 9.232 8.986 9.032 10,347,974 -0.05(-0.50%)
Mar 16, 2010 8.952 9.106 8.860 9.078 8,314,084 +0.19(+2.12%)
Mar 15, 2010 8.809 8.900 8.791 8.889 6,008,011 -0.04(-0.45%)
Mar 12, 2010 9.049 9.078 8.837 8.929 8,666,400 -0.06(-0.70%)
Mar 11, 2010 8.975 8.998 8.820 8.992 8,301,693 -0.01(-0.13%)
Mar 10, 2010 8.969 9.112 8.866 9.003 10,565,054 +0.10(+1.16%)
Mar 09, 2010 8.774 9.015 8.769 8.900 16,201,057 +0.08(+0.91%)
Mar 08, 2010 8.786 8.843 8.628 8.820 8,439,451 +0.03(+0.39%)
Mar 05, 2010 8.706 8.791 8.683 8.786 8,722,185 +0.19(+2.27%)
Mar 04, 2010 8.734 8.734 8.457 8.591 11,111,569 -0.04(-0.46%)
Mar 03, 2010 8.683 8.860 8.557 8.631 16,538,342 -0.05(-0.59%)
Mar 02, 2010 8.729 8.769 8.637 8.683 16,583,571 +0.03(+0.33%)
Mar 01, 2010 8.488 8.700 8.448 8.654 11,805,444 +0.21(+2.51%)
Feb 26, 2010 8.276 8.511 8.116 8.442 18,228,352 +0.22(+2.72%)
Feb 25, 2010 7.784 8.231 7.738 8.219 17,329,440 +0.29(+3.68%)
Feb 24, 2010 7.973 8.099 7.864 7.927 9,952,622 -0.03(-0.36%)
Feb 23, 2010 8.122 8.179 7.876 7.956 14,258,983 -0.23(-2.87%)
Feb 22, 2010 8.368 8.368 8.185 8.190 8,186,125 -0.11(-1.31%)
Feb 19, 2010 8.231 8.334 8.185 8.299 9,400,076 -0.04(-0.48%)
Feb 18, 2010 8.168 8.374 8.145 8.339 7,193,151 +0.09(+1.04%)
Feb 17, 2010 8.288 8.362 8.007 8.253 11,023,064 -0.02(-0.28%)
Feb 16, 2010 8.282 8.351 8.190 8.276 8,075,208 +0.21(+2.63%)
Feb 12, 2010 7.910 8.065 8.065 8.065 11,640,732 +0.03(+0.36%)
Feb 11, 2010 7.796 8.110 7.675 8.036 15,081,489 +0.31(+4.08%)
Feb 10, 2010 7.761 7.813 7.549 7.721 16,497,574 +0.04(+0.52%)
Feb 09, 2010 7.675 7.853 7.584 7.681 24,246,778 +0.25(+3.31%)
Feb 08, 2010 7.624 7.721 7.412 7.435 19,199,282 -0.21(-2.70%)
Feb 05, 2010 7.612 7.675 7.275 7.641 20,805,700 -0.01(-0.07%)
Feb 04, 2010 8.024 8.030 7.641 7.647 19,270,406 -0.56(-6.77%)
Feb 03, 2010 8.339 8.414 8.179 8.202 12,932,448 -0.10(-1.24%)
Feb 02, 2010 8.316 8.454 8.133 8.305 12,507,136 +0.21(+2.62%)
Feb 01, 2010 7.784 8.133 7.784 8.093 10,953,351 +0.39(+5.13%)
Jan 29, 2010 8.047 8.105 7.618 7.698 18,382,232 -0.19(-2.39%)
Jan 28, 2010 8.024 8.076 7.715 7.887 16,218,099 -0.11(-1.43%)
Jan 27, 2010 8.122 8.202 7.870 8.002 14,631,002 -0.09(-1.06%)
Jan 26, 2010 8.190 8.365 8.036 8.087 11,479,886 -0.07(-0.91%)
Jan 25, 2010 8.414 8.448 8.076 8.162 10,449,607 +0.03(+0.35%)
Jan 22, 2010 8.225 8.522 8.053 8.133 17,188,116 -0.31(-3.66%)
Jan 21, 2010 8.889 8.912 8.374 8.442 21,717,928 -0.57(-6.29%)
Jan 20, 2010 9.181 9.181 8.820 9.009 13,672,865 -0.47(-4.95%)
Jan 19, 2010 9.284 9.495 9.284 9.478 9,235,788 +0.09(+0.91%)
Jan 15, 2010 9.593 9.392 9.392 9.392 11,746,958 -0.27(-2.84%)
Jan 14, 2010 9.736 9.845 9.616 9.667 7,469,262 -0.12(-1.23%)
Jan 13, 2010 9.850 9.902 9.639 9.787 14,464,845 +0.01(+0.12%)
Jan 12, 2010 9.793 9.953 9.639 9.776 13,878,108 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.867 9.936 8,907,364 -0.02(-0.23%)
Jan 08, 2010 9.902 10.04 9.816 9.959 10,012,540 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.845 9.925 8,841,271 -0.25(-2.47%)
Jan 06, 2010 10.03 10.22 9.999 10.18 6,440,107 +0.11(+1.08%)
Jan 05, 2010 10.02 10.15 9.999 10.07 8,599,533 +0.06(+0.57%)
Jan 04, 2010 9.919 10.06 9.885 10.01 7,284,442 +0.32(+3.32%)
Dec 31, 2009 9.729 9.689 9.689 9.689 3,456,429 -0.05(-0.47%)
Dec 30, 2009 9.672 9.769 9.615 9.735 3,616,071 +0.04(+0.41%)
Dec 29, 2009 9.786 9.871 9.683 9.695 6,098,888 -0.05(-0.53%)
Dec 28, 2009 9.882 9.934 9.666 9.746 6,993,129 -0.05(-0.46%)
Dec 24, 2009 9.700 9.863 9.666 9.791 2,210,543 +0.14(+1.47%)
Dec 23, 2009 9.609 9.820 9.473 9.649 8,307,018 +0.23(+2.48%)
Dec 22, 2009 9.177 9.473 9.154 9.416 10,447,579 +0.33(+3.63%)
Dec 21, 2009 9.308 9.388 9.063 9.086 8,174,314 -0.11(-1.18%)
Dec 18, 2009 9.223 9.257 9.075 9.194 9,998,180 -0.03(-0.37%)
Dec 17, 2009 9.410 9.416 9.127 9.228 10,917,608 -0.35(-3.68%)
Dec 16, 2009 9.809 9.865 9.541 9.581 10,135,996 -0.15(-1.52%)
Dec 15, 2009 9.797 9.888 9.689 9.729 6,908,462 -0.16(-1.61%)
Dec 14, 2009 9.882 9.939 9.780 9.888 7,363,649 +0.01(+0.12%)
Dec 11, 2009 9.860 9.905 9.746 9.877 8,498,142 +0.06(+0.58%)
Dec 10, 2009 9.803 9.877 9.678 9.820 8,617,234 +0.18(+1.83%)
Dec 09, 2009 9.450 9.689 9.393 9.644 11,025,514 +0.23(+2.42%)
Dec 08, 2009 9.621 9.706 9.353 9.416 11,552,649 -0.28(-2.88%)
Dec 07, 2009 9.638 9.945 9.609 9.695 10,767,725 +0.12(+1.25%)
Dec 04, 2009 9.951 10.04 9.484 9.575 12,248,399 -0.06(-0.65%)
Dec 03, 2009 9.888 9.985 9.587 9.638 12,935,285 -0.05(-0.47%)
Dec 02, 2009 9.581 9.729 9.553 9.683 12,996,273 +0.23(+2.47%)
Dec 01, 2009 9.359 9.553 9.314 9.450 13,015,939 +0.29(+3.17%)
Nov 30, 2009 9.240 9.308 9.023 9.160 14,427,980 -0.09(-0.98%)
Nov 27, 2009 9.092 9.450 9.023 9.251 7,332,047 -0.34(-3.56%)
Nov 25, 2009 9.501 9.621 9.410 9.592 7,550,610 +0.19(+2.00%)
Nov 24, 2009 9.353 9.439 9.262 9.405 6,959,921 -0.05(-0.54%)
Nov 23, 2009 9.564 9.661 9.399 9.456 7,896,799 +0.02(+0.24%)
Nov 20, 2009 9.359 9.513 9.245 9.433 6,393,701 -0.02(-0.18%)
Nov 19, 2009 9.291 9.575 9.075 9.450 11,954,911 +0.02(+0.18%)
Nov 18, 2009 9.615 9.661 9.331 9.433 10,596,665 -0.21(-2.18%)
Nov 17, 2009 9.467 9.655 9.308 9.644 14,569,255 +0.15(+1.62%)
Nov 16, 2009 9.388 9.570 9.388 9.490 13,360,209 +0.25(+2.71%)
Nov 13, 2009 9.035 9.336 8.978 9.240 11,993,752 +0.11(+1.25%)
Nov 12, 2009 9.422 9.444 9.001 9.126 21,668,106 -0.36(-3.84%)
Nov 11, 2009 9.678 9.729 9.376 9.490 10,492,139 -0.03(-0.36%)
Nov 10, 2009 9.410 9.632 9.365 9.524 11,710,203 +0.01(+0.12%)
Nov 09, 2009 9.285 9.655 9.285 9.513 14,106,026 +0.36(+3.98%)
Nov 06, 2009 9.131 9.302 9.040 9.149 10,411,169 -0.09(-0.99%)
Nov 05, 2009 9.228 9.359 9.183 9.240 11,514,838 +0.25(+2.78%)
Nov 04, 2009 9.126 9.245 8.938 8.989 14,318,567 +0.24(+2.80%)
Nov 03, 2009 8.301 8.978 8.250 8.745 13,974,986 +0.16(+1.86%)
Nov 02, 2009 8.682 8.914 8.250 8.585 11,077,939 -0.01(-0.07%)
Oct 30, 2009 9.126 9.177 8.443 8.591 19,065,380 -0.41(-4.55%)
Oct 29, 2009 8.642 9.040 8.574 9.001 22,514,458 +0.70(+8.43%)
Oct 28, 2009 8.796 8.853 8.221 8.301 24,832,592 -0.74(-8.18%)
Oct 27, 2009 9.393 9.473 8.978 9.040 16,083,816 -0.44(-4.62%)
Oct 26, 2009 9.672 9.928 9.285 9.479 13,054,221 -0.14(-1.42%)
Oct 23, 2009 9.740 9.780 9.575 9.615 13,035,082 -0.20(-2.03%)
Oct 22, 2009 9.820 9.877 9.518 9.814 14,898,989 +0.06(+0.64%)
Oct 21, 2009 9.609 10.06 9.560 9.752 14,462,639 +0.18(+1.90%)
Oct 20, 2009 9.205 9.626 9.190 9.570 20,473,864 -0.34(-3.39%)
Oct 19, 2009 9.706 10.08 9.655 9.905 11,041,466 +0.35(+3.63%)
Oct 16, 2009 9.757 9.882 9.541 9.558 22,853,562 -0.37(-3.72%)
Oct 15, 2009 9.507 9.956 9.444 9.928 14,953,870 +0.42(+4.37%)
Oct 14, 2009 9.103 9.558 9.103 9.513 16,487,294 +0.67(+7.59%)
Oct 13, 2009 8.602 8.887 8.563 8.841 16,793,882 +0.20(+2.37%)
Oct 12, 2009 8.676 8.767 8.585 8.637 6,307,332 +0.09(+1.07%)
Oct 09, 2009 8.460 8.563 8.377 8.545 6,736,462 +0.07(+0.87%)
Oct 08, 2009 8.375 8.489 8.267 8.472 12,595,457 +0.23(+2.76%)
Oct 07, 2009 8.198 8.341 8.039 8.244 11,162,915 +0.08(+0.98%)
Oct 06, 2009 8.170 8.295 8.033 8.164 12,177,472 +0.10(+1.27%)
Oct 05, 2009 7.829 8.062 7.721 8.062 16,397,499 +0.42(+5.43%)
Oct 02, 2009 7.191 7.726 7.163 7.647 22,105,128 +0.35(+4.84%)
Oct 01, 2009 7.584 7.692 7.288 7.294 13,276,951 -0.35(-4.61%)
Sep 30, 2009 7.652 7.715 7.482 7.647 16,937,624 +0.10(+1.36%)
Sep 29, 2009 7.641 7.703 7.487 7.544 8,858,699 -0.07(-0.97%)
Sep 28, 2009 7.561 7.686 7.516 7.618 7,319,708 +0.13(+1.75%)
Sep 25, 2009 7.442 7.567 7.396 7.487 8,275,792 +0.02(+0.30%)
Sep 24, 2009 7.721 7.721 7.379 7.464 14,131,625 -0.16(-2.16%)
Sep 23, 2009 7.840 7.903 7.601 7.629 9,182,422 -0.29(-3.66%)
Sep 22, 2009 7.886 7.971 7.760 7.920 10,963,077 +0.25(+3.26%)
Sep 21, 2009 7.504 7.749 7.436 7.669 9,234,974 +0.07(+0.97%)
Sep 18, 2009 7.652 7.738 7.573 7.595 8,917,519 +0.02(+0.23%)
Sep 17, 2009 7.567 7.709 7.493 7.578 10,895,908 +0.20(+2.78%)
Sep 16, 2009 7.368 7.567 7.328 7.373 12,814,520 +0.09(+1.17%)
Sep 15, 2009 7.197 7.305 7.129 7.288 11,456,296 +0.03(+0.47%)
Sep 14, 2009 7.061 7.282 7.061 7.254 7,316,987 +0.05(+0.63%)
Sep 11, 2009 7.248 7.294 7.152 7.208 11,038,464 +0.02(+0.32%)
Sep 10, 2009 6.970 7.208 6.947 7.186 10,686,759 +0.19(+2.68%)
Sep 09, 2009 7.072 7.106 6.896 6.998 6,683,715 -0.07(-1.05%)
Sep 08, 2009 6.987 7.083 6.947 7.072 9,326,336 +0.28(+4.10%)
Sep 04, 2009 6.702 6.816 6.622 6.793 9,170,345 +0.19(+2.93%)
Sep 03, 2009 6.497 6.617 6.469 6.600 8,339,600 +0.16(+2.47%)
Sep 02, 2009 6.372 6.514 6.327 6.440 14,113,999 -0.06(-0.96%)
Sep 01, 2009 6.651 6.878 6.440 6.503 13,322,057 -0.18(-2.72%)
Aug 31, 2009 6.748 6.782 6.657 6.685 9,145,981 -0.19(-2.73%)
Aug 28, 2009 7.026 7.078 6.833 6.873 9,085,082 -0.15(-2.19%)
Aug 27, 2009 6.810 7.043 6.645 7.026 10,845,001 +0.20(+3.00%)
Aug 26, 2009 6.822 6.901 6.713 6.822 7,879,252 -0.09(-1.24%)
Aug 25, 2009 7.112 7.237 6.867 6.907 9,243,174 -0.19(-2.65%)
Aug 24, 2009 7.146 7.288 7.055 7.095 15,623,220 +0.08(+1.14%)
Aug 21, 2009 7.026 7.123 6.981 7.015 7,775,600 +0.10(+1.48%)
Aug 20, 2009 6.748 6.958 6.742 6.913 7,917,699 +0.16(+2.45%)
Aug 19, 2009 6.571 6.878 6.543 6.748 9,387,449 -0.03(-0.42%)
Aug 18, 2009 6.679 6.810 6.674 6.776 6,819,492 +0.11(+1.62%)
Aug 17, 2009 6.742 6.776 6.645 6.668 10,556,482 -0.36(-5.10%)
Aug 14, 2009 7.288 7.294 6.935 7.026 10,665,152 -0.02(-0.32%)
Aug 13, 2009 7.043 7.129 6.913 7.049 10,348,069 +0.15(+2.23%)
Aug 12, 2009 6.622 6.964 6.600 6.896 9,319,403 +0.25(+3.77%)
Aug 11, 2009 6.645 6.696 6.554 6.645 8,992,476 -0.14(-2.01%)
Aug 10, 2009 6.805 6.861 6.662 6.782 7,335,673 -0.07(-1.08%)
Aug 07, 2009 6.958 7.032 6.827 6.856 11,104,267 +0.03(+0.50%)
Aug 06, 2009 7.066 7.152 6.765 6.822 10,834,587 -0.33(-4.61%)
Aug 05, 2009 7.049 7.180 6.856 7.152 9,413,647 +0.10(+1.45%)
Aug 04, 2009 6.970 7.169 6.918 7.049 12,031,176 +0.07(+1.06%)
Aug 03, 2009 6.827 7.044 6.799 6.975 16,074,990 +0.34(+5.06%)
Jul 31, 2009 6.560 6.733 6.492 6.640 12,743,896 +0.07(+1.04%)
Jul 30, 2009 6.469 6.645 6.452 6.571 12,003,348 +0.28(+4.52%)
Jul 29, 2009 6.429 6.429 6.247 6.287 10,810,081 -0.25(-3.83%)
Jul 28, 2009 6.486 6.583 6.378 6.537 11,101,334 -0.06(-0.86%)
Jul 27, 2009 6.605 6.696 6.457 6.594 12,759,124 -0.04(-0.60%)
Jul 24, 2009 6.640 6.702 6.543 6.634 9,615,690 -0.06(-0.85%)
Jul 23, 2009 6.560 6.770 6.480 6.691 13,545,856 +0.19(+2.98%)
Jul 22, 2009 6.287 6.605 6.270 6.497 15,381,038 +0.08(+1.24%)
Jul 21, 2009 6.594 6.600 6.247 6.418 12,361,228 -0.03(-0.53%)
Jul 20, 2009 6.275 6.486 6.224 6.452 14,834,620 +0.35(+5.78%)
Jul 17, 2009 6.190 6.196 6.036 6.099 8,536,308 -0.02(-0.28%)
Jul 16, 2009 5.837 6.167 5.798 6.116 15,481,274 +0.22(+3.76%)
Jul 15, 2009 5.496 5.940 5.496 5.894 17,436,756 +0.53(+9.98%)
Jul 14, 2009 5.405 5.450 5.257 5.359 13,600,036 -0.07(-1.36%)
Jul 13, 2009 5.287 5.445 5.280 5.433 15,707,231 +0.00(+0.00%)
Jul 10, 2009 5.359 5.502 5.342 5.433 10,824,543 -0.09(-1.65%)
Jul 09, 2009 5.633 5.667 5.439 5.524 7,977,637 +0.10(+1.89%)
Jul 08, 2009 5.553 5.559 5.183 5.422 17,191,548 -0.08(-1.45%)
Jul 07, 2009 5.752 5.780 5.485 5.502 12,426,588 -0.24(-4.16%)
Jul 06, 2009 5.729 5.786 5.587 5.741 15,925,428 -0.10(-1.75%)
Jul 02, 2009 5.917 5.940 5.570 5.843 10,989,795 -0.22(-3.66%)
Jul 01, 2009 6.145 6.219 6.048 6.065 10,924,705 +0.11(+1.81%)
Jun 30, 2009 6.099 6.139 5.826 5.957 14,040,972 -0.07(-1.23%)
Jun 29, 2009 6.042 6.122 5.951 6.031 10,376,176 +0.01(+0.19%)
Jun 26, 2009 5.980 6.076 5.957 6.019 11,068,437 +0.08(+1.34%)
Jun 25, 2009 5.667 5.968 5.633 5.940 13,413,617 +0.23(+3.98%)
Jun 24, 2009 5.843 5.889 5.598 5.712 11,148,214 +0.09(+1.52%)
Jun 23, 2009 5.320 5.701 5.320 5.627 14,266,073 +0.30(+5.66%)
Jun 22, 2009 5.581 5.627 5.308 5.325 12,619,551 -0.47(-8.05%)
Jun 19, 2009 5.940 5.981 5.769 5.792 12,595,000 +0.01(+0.20%)
Jun 18, 2009 5.729 5.883 5.661 5.780 12,386,879 +0.12(+2.11%)
Jun 17, 2009 5.547 5.729 5.428 5.661 18,440,480 -0.02(-0.40%)
Jun 16, 2009 6.008 6.036 5.667 5.684 13,042,555 -0.27(-4.58%)
Jun 15, 2009 6.122 6.162 5.809 5.957 10,984,726 -0.41(-6.43%)
Jun 12, 2009 6.383 6.438 6.292 6.366 11,124,480 -0.26(-3.95%)
Jun 11, 2009 6.366 6.736 6.292 6.628 12,367,689 +0.33(+5.24%)
Jun 10, 2009 6.435 6.486 6.099 6.298 13,497,974 -0.07(-1.07%)
Jun 09, 2009 6.423 6.531 6.167 6.366 15,468,069 -0.02(-0.27%)
Jun 08, 2009 6.315 6.418 6.213 6.383 12,621,918 -0.15(-2.26%)
Jun 05, 2009 6.685 6.713 6.446 6.531 13,915,806 +0.06(+0.97%)
Jun 04, 2009 6.241 6.503 6.133 6.469 14,830,723 +0.25(+4.03%)
Jun 03, 2009 6.383 6.383 6.008 6.219 19,735,848 -0.36(-5.53%)
Jun 02, 2009 6.281 6.605 6.238 6.583 19,803,798 +0.26(+4.05%)
Jun 01, 2009 6.025 6.345 6.025 6.327 13,374,752 +0.41(+6.92%)
May 29, 2009 5.968 6.008 5.780 5.917 18,820,994 +0.16(+2.77%)
May 28, 2009 5.593 5.792 5.493 5.758 18,488,110 +0.30(+5.53%)
May 27, 2009 5.456 5.752 5.408 5.456 25,579,356 +0.16(+3.01%)
May 26, 2009 4.904 5.303 4.893 5.297 15,952,906 +0.30(+5.92%)
May 22, 2009 4.978 5.064 4.916 5.001 26,934,044 +0.12(+2.45%)
May 21, 2009 4.921 5.007 4.836 4.881 11,867,251 -0.20(-4.03%)
May 20, 2009 5.206 5.325 5.018 5.086 14,321,089 -0.06(-1.22%)
May 19, 2009 5.035 5.303 4.990 5.149 19,938,302 +0.14(+2.72%)
May 18, 2009 4.671 5.029 4.671 5.012 11,391,537 +0.43(+9.31%)
May 15, 2009 4.699 4.734 4.517 4.586 9,609,209 -0.04(-0.86%)
May 14, 2009 4.529 4.682 4.483 4.625 9,472,599 +0.10(+2.14%)
May 13, 2009 4.717 4.722 4.500 4.529 16,401,489 -0.42(-8.51%)
May 12, 2009 5.115 5.115 4.859 4.950 13,596,774 -0.10(-1.92%)
May 11, 2009 4.955 5.092 4.859 5.046 10,043,508 +0.02(+0.34%)
May 08, 2009 4.984 5.069 4.808 5.029 14,160,554 +0.20(+4.21%)
May 07, 2009 5.229 5.229 4.677 4.826 31,967,438 -0.26(-5.12%)
May 06, 2009 4.910 5.120 4.847 5.086 16,791,172 +0.34(+7.07%)
May 05, 2009 4.745 4.779 4.540 4.751 15,680,256 +0.15(+3.34%)
May 04, 2009 4.409 4.597 4.324 4.597 14,903,181 +0.34(+8.02%)
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.