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 (%)
Nov 30, 2012 5.167 5.204 5.041 5.125 19,134,712 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,629 +0.06(+1.13%)
Nov 28, 2012 5.216 5.348 5.170 5.324 5,207,449 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,606 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.342 5.403 7,134,906 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,138,147 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,516 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,567,026 -0.04(-0.81%)
Nov 19, 2012 5.161 5.210 5.143 5.185 5,766,507 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,909 -0.02(-0.35%)
Nov 15, 2012 5.101 5.161 5.059 5.113 7,211,282 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,327,212 -0.15(-2.87%)
Nov 13, 2012 5.222 5.330 5.198 5.264 7,853,333 -0.06(-1.21%)
Nov 12, 2012 5.322 5.401 5.310 5.328 5,766,563 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.283 5.316 9,717,747 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.286 5.322 11,142,190 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.352 5.377 10,937,038 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,204,169 +0.15(+2.81%)
Nov 05, 2012 5.292 5.395 5.256 5.352 10,232,718 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.268 9,718,991 -0.02(-0.34%)
Nov 01, 2012 5.118 5.340 5.118 5.286 16,296,384 +0.00(+0.00%)
Oct 31, 2012 5.268 5.328 5.232 5.286 6,215,272 +0.02(+0.46%)
Oct 26, 2012 5.316 5.262 5.262 5.262 6,926,988 -0.08(-1.57%)
Oct 25, 2012 5.497 5.509 5.334 5.346 10,620,066 -0.05(-1.00%)
Oct 24, 2012 5.395 5.491 5.337 5.401 14,828,255 +0.11(+2.05%)
Oct 23, 2012 5.322 5.364 5.259 5.292 8,394,872 -0.10(-1.79%)
Oct 19, 2012 5.599 5.605 5.364 5.389 17,121,648 -0.23(-4.07%)
Oct 18, 2012 5.605 5.665 5.581 5.617 10,361,076 -0.11(-1.89%)
Oct 17, 2012 5.770 5.822 5.680 5.725 12,869,476 +0.00(+0.00%)
Oct 16, 2012 5.629 5.761 5.599 5.725 17,303,900 +0.12(+2.15%)
Oct 15, 2012 5.617 5.641 5.533 5.605 11,215,685 +0.01(+0.22%)
Oct 12, 2012 5.665 5.731 5.593 5.593 5,961,525 -0.07(-1.27%)
Oct 11, 2012 5.623 5.671 5.605 5.665 13,587,532 +0.10(+1.84%)
Oct 10, 2012 5.647 5.665 5.551 5.563 8,237,710 -0.07(-1.28%)
Oct 09, 2012 5.671 5.671 5.563 5.635 7,753,149 -0.02(-0.32%)
Oct 08, 2012 5.557 5.665 5.521 5.653 6,636,214 +0.07(+1.29%)
Oct 05, 2012 5.635 5.683 5.551 5.581 12,221,609 -0.05(-0.96%)
Oct 04, 2012 5.671 5.755 5.563 5.635 12,179,709 -0.05(-0.85%)
Oct 03, 2012 5.701 5.713 5.617 5.683 9,493,163 +0.00(+0.00%)
Oct 02, 2012 5.804 5.852 5.635 5.683 10,463,297 -0.11(-1.97%)
Oct 01, 2012 5.767 5.876 5.749 5.798 9,390,629 +0.08(+1.37%)
Sep 28, 2012 5.731 5.840 5.677 5.719 9,420,199 -0.09(-1.55%)
Sep 27, 2012 5.954 5.966 5.743 5.810 9,081,299 -0.07(-1.13%)
Sep 26, 2012 5.779 5.912 5.647 5.876 9,642,410 +0.07(+1.24%)
Sep 25, 2012 6.092 6.104 5.773 5.804 13,870,902 -0.25(-4.17%)
Sep 24, 2012 5.990 6.080 5.930 6.056 10,199,690 +0.07(+1.10%)
Sep 21, 2012 6.056 6.104 5.969 5.990 13,258,152 -0.01(-0.20%)
Sep 20, 2012 6.020 6.056 5.912 6.002 12,358,857 -0.08(-1.29%)
Sep 19, 2012 6.134 6.224 6.062 6.080 12,388,011 +0.00(+0.00%)
Sep 18, 2012 6.134 6.164 5.996 6.080 10,766,719 -0.08(-1.37%)
Sep 17, 2012 6.086 6.224 6.062 6.164 16,962,476 -0.08(-1.25%)
Sep 14, 2012 6.261 6.507 6.176 6.243 27,189,256 +0.07(+1.07%)
Sep 13, 2012 5.852 6.273 5.816 6.176 20,186,482 +0.32(+5.44%)
Sep 12, 2012 5.870 5.903 5.798 5.858 13,384,490 +0.07(+1.14%)
Sep 11, 2012 5.719 5.822 5.707 5.791 11,870,644 +0.08(+1.48%)
Sep 10, 2012 5.779 5.828 5.665 5.707 13,032,688 -0.16(-2.67%)
Sep 07, 2012 5.761 5.924 5.761 5.864 8,528,844 +0.19(+3.28%)
Sep 06, 2012 5.521 5.695 5.491 5.677 14,660,706 +0.30(+5.59%)
Sep 05, 2012 5.395 5.425 5.328 5.377 8,722,674 +0.13(+2.52%)
Sep 04, 2012 5.238 5.316 5.160 5.244 9,704,358 -0.13(-2.35%)
Aug 31, 2012 5.383 5.479 5.334 5.371 11,037,337 +0.00(+0.00%)
Aug 30, 2012 5.340 5.383 5.292 5.371 9,006,428 +0.02(+0.34%)
Aug 29, 2012 5.461 5.467 5.298 5.352 7,175,295 -0.13(-2.41%)
Aug 27, 2012 5.539 5.557 5.467 5.485 8,428,367 -0.13(-2.25%)
Aug 24, 2012 5.623 5.653 5.521 5.611 9,377,375 -0.03(-0.53%)
Aug 23, 2012 5.647 5.707 5.611 5.641 21,553,420 -0.21(-3.60%)
Aug 22, 2012 5.828 5.858 5.635 5.852 23,603,822 -0.01(-0.10%)
Aug 21, 2012 6.014 6.068 5.761 5.858 15,748,223 -0.11(-1.81%)
Aug 20, 2012 6.032 6.032 5.876 5.966 12,408,717 -0.08(-1.29%)
Aug 17, 2012 6.026 6.086 5.984 6.044 6,622,642 -0.01(-0.20%)
Aug 16, 2012 6.002 6.086 5.864 6.056 11,614,974 +0.17(+2.86%)
Aug 15, 2012 5.876 5.918 5.695 5.888 11,338,129 +0.05(+0.82%)
Aug 14, 2012 6.008 6.092 5.804 5.840 15,030,958 -0.01(-0.16%)
Aug 13, 2012 5.759 5.909 5.711 5.849 15,021,519 +0.01(+0.21%)
Aug 10, 2012 5.639 5.852 5.609 5.837 14,694,379 +0.14(+2.42%)
Aug 09, 2012 5.747 5.804 5.657 5.699 12,280,379 -0.05(-0.83%)
Aug 08, 2012 5.586 5.747 5.556 5.747 16,755,970 +0.14(+2.56%)
Aug 07, 2012 5.786 5.801 5.556 5.604 17,387,564 -0.10(-1.78%)
Aug 06, 2012 5.615 5.843 5.615 5.705 13,132,166 +0.15(+2.69%)
Aug 03, 2012 5.544 5.699 5.502 5.556 12,992,331 +0.23(+4.27%)
Aug 02, 2012 5.214 5.388 5.202 5.328 19,052,446 +0.02(+0.45%)
Aug 01, 2012 5.451 5.460 5.280 5.304 13,842,991 -0.14(-2.64%)
Jul 31, 2012 5.394 5.496 5.364 5.448 16,821,424 +0.00(+0.00%)
Jul 30, 2012 5.436 5.484 5.199 5.448 12,583,942 +0.04(+0.78%)
Jul 27, 2012 5.220 5.535 5.160 5.406 17,859,182 +0.32(+6.24%)
Jul 26, 2012 5.029 5.140 4.993 5.089 10,860,303 +0.19(+3.79%)
Jul 25, 2012 5.047 5.059 4.858 4.903 9,060,981 -0.09(-1.80%)
Jul 24, 2012 5.137 5.137 4.933 4.993 11,926,241 -0.07(-1.30%)
Jul 23, 2012 5.077 5.083 4.963 5.059 8,770,891 -0.20(-3.76%)
Jul 20, 2012 5.304 5.394 5.190 5.256 11,144,538 -0.16(-2.98%)
Jul 19, 2012 5.310 5.466 5.286 5.418 11,512,520 +0.15(+2.84%)
Jul 18, 2012 5.077 5.319 5.056 5.268 12,193,417 +0.16(+3.17%)
Jul 17, 2012 5.065 5.155 5.011 5.107 9,385,125 +0.10(+1.91%)
Jul 16, 2012 5.077 5.101 4.927 5.011 10,077,680 -0.08(-1.65%)
Jul 13, 2012 5.119 5.155 5.041 5.095 11,800,153 +0.10(+2.04%)
Jul 12, 2012 4.873 5.047 4.831 4.993 9,895,978 -0.01(-0.12%)
Jul 11, 2012 5.017 5.065 4.915 4.999 12,269,302 -0.05(-0.95%)
Jul 10, 2012 5.256 5.268 5.017 5.047 10,441,525 -0.11(-2.20%)
Jul 09, 2012 5.160 5.235 5.131 5.160 7,782,839 -0.05(-1.03%)
Jul 06, 2012 5.226 5.256 5.166 5.214 10,124,532 -0.17(-3.22%)
Jul 05, 2012 5.274 5.490 5.244 5.388 19,525,598 -0.06(-1.10%)
Jul 03, 2012 5.340 5.454 5.328 5.448 9,876,561 +0.11(+2.02%)
Jul 02, 2012 5.292 5.340 5.238 5.340 11,179,022 +0.10(+1.83%)
Jun 29, 2012 5.041 5.274 5.020 5.244 14,647,426 +0.51(+10.75%)
Jun 28, 2012 4.712 4.753 4.592 4.735 13,325,220 -0.02(-0.38%)
Jun 27, 2012 4.706 4.825 4.706 4.753 7,113,550 +0.06(+1.28%)
Jun 26, 2012 4.688 4.747 4.640 4.694 9,473,933 +0.01(+0.13%)
Jun 25, 2012 4.729 4.753 4.652 4.688 9,914,935 -0.13(-2.73%)
Jun 22, 2012 4.969 4.987 4.771 4.819 11,397,549 -0.08(-1.59%)
Jun 21, 2012 5.041 5.065 4.879 4.897 15,195,047 -0.26(-5.10%)
Jun 20, 2012 5.268 5.322 5.143 5.160 16,485,581 -0.16(-2.93%)
Jun 19, 2012 5.077 5.334 5.047 5.316 16,184,146 +0.16(+3.14%)
Jun 18, 2012 5.143 5.190 5.101 5.155 10,852,240 -0.05(-0.92%)
Jun 15, 2012 5.125 5.208 5.095 5.202 11,872,976 +0.13(+2.48%)
Jun 14, 2012 4.963 5.119 4.915 5.077 11,288,119 +0.11(+2.29%)
Jun 13, 2012 4.933 5.047 4.891 4.963 13,660,906 -0.01(-0.24%)
Jun 12, 2012 4.867 4.999 4.855 4.975 13,041,549 +0.13(+2.72%)
Jun 11, 2012 5.053 5.053 4.831 4.843 10,474,931 -0.10(-1.94%)
Jun 08, 2012 4.921 4.951 4.819 4.939 9,685,685 -0.05(-0.96%)
Jun 07, 2012 5.047 5.125 4.963 4.987 11,601,544 +0.05(+1.09%)
Jun 06, 2012 4.783 4.939 4.783 4.933 14,335,586 +0.18(+3.78%)
Jun 05, 2012 4.765 4.891 4.735 4.753 10,912,641 +0.04(+0.76%)
Jun 04, 2012 4.670 4.753 4.652 4.717 11,728,685 +0.10(+2.20%)
Jun 01, 2012 4.556 4.723 4.550 4.616 12,668,789 -0.14(-3.02%)
May 31, 2012 4.700 4.759 4.628 4.759 14,606,156 -0.01(-0.25%)
May 30, 2012 4.753 4.821 4.729 4.771 10,399,317 -0.15(-3.04%)
May 29, 2012 4.969 4.969 4.837 4.921 11,483,330 +0.10(+1.99%)
May 25, 2012 4.747 4.897 4.712 4.825 11,689,614 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.622 4.735 13,445,496 -0.05(-1.13%)
May 23, 2012 4.712 4.801 4.628 4.789 14,434,479 +0.04(+0.88%)
May 22, 2012 4.831 4.939 4.717 4.747 12,998,899 -0.12(-2.46%)
May 21, 2012 4.616 4.909 4.616 4.867 14,053,557 +0.28(+6.14%)
May 18, 2012 4.640 4.697 4.499 4.586 20,051,162 -0.04(-0.78%)
May 17, 2012 4.759 4.840 4.616 4.622 17,086,860 -0.11(-2.40%)
May 16, 2012 4.915 4.927 4.712 4.735 14,296,038 -0.01(-0.25%)
May 15, 2012 4.879 4.921 4.729 4.747 11,951,078 -0.12(-2.46%)
May 14, 2012 4.861 4.933 4.834 4.867 11,104,184 -0.17(-3.46%)
May 11, 2012 4.946 5.161 4.940 5.042 16,876,194 +0.01(+0.12%)
May 10, 2012 4.994 5.143 4.952 5.036 18,117,246 +0.15(+3.05%)
May 09, 2012 4.827 4.982 4.815 4.886 17,195,418 -0.07(-1.33%)
May 08, 2012 5.054 5.060 4.898 4.952 16,489,224 -0.21(-4.05%)
May 07, 2012 5.036 5.167 4.952 5.161 14,483,471 +0.02(+0.35%)
May 04, 2012 5.352 5.370 5.143 5.143 13,685,376 -0.30(-5.59%)
May 03, 2012 5.483 5.495 5.352 5.447 11,932,010 -0.13(-2.25%)
May 02, 2012 5.567 5.585 5.447 5.573 6,022,016 -0.07(-1.16%)
May 01, 2012 5.620 5.746 5.561 5.638 4,785,056 +0.04(+0.64%)
Apr 30, 2012 5.644 5.668 5.525 5.602 8,766,090 -0.04(-0.74%)
Apr 27, 2012 5.722 5.746 5.626 5.644 8,222,204 -0.05(-0.84%)
Apr 26, 2012 5.596 5.734 5.531 5.692 9,177,192 +0.06(+1.06%)
Apr 25, 2012 5.686 5.710 5.573 5.632 9,773,991 +0.05(+0.96%)
Apr 24, 2012 5.471 5.614 5.465 5.579 9,118,780 +0.02(+0.32%)
Apr 23, 2012 5.519 5.561 5.429 5.561 7,933,638 -0.14(-2.41%)
Apr 20, 2012 5.716 5.805 5.668 5.698 6,355,700 +0.03(+0.53%)
Apr 19, 2012 5.746 5.784 5.599 5.668 7,328,214 -0.06(-1.04%)
Apr 18, 2012 5.608 5.758 5.594 5.728 9,288,156 +0.08(+1.37%)
Apr 17, 2012 5.632 5.722 5.608 5.650 7,071,997 +0.05(+0.96%)
Apr 16, 2012 5.734 5.752 5.507 5.596 12,122,672 -0.07(-1.26%)
Apr 13, 2012 5.656 5.686 5.519 5.668 11,093,816 -0.05(-0.94%)
Apr 12, 2012 5.513 5.770 5.501 5.722 12,074,423 +0.17(+3.01%)
Apr 11, 2012 5.561 5.614 5.501 5.555 11,165,210 +0.08(+1.42%)
Apr 10, 2012 5.531 5.549 5.352 5.477 16,469,631 -0.13(-2.34%)
Apr 09, 2012 5.555 5.650 5.543 5.608 7,471,438 -0.07(-1.16%)
Apr 05, 2012 5.626 5.728 5.602 5.674 10,891,129 +0.04(+0.63%)
Apr 04, 2012 5.710 5.746 5.596 5.638 10,842,844 -0.19(-3.28%)
Apr 03, 2012 5.931 5.966 5.719 5.829 9,832,788 -0.08(-1.31%)
Apr 02, 2012 5.704 5.978 5.692 5.907 14,382,876 +0.16(+2.80%)
Mar 30, 2012 5.901 5.907 5.692 5.746 16,732,885 -0.13(-2.23%)
Mar 29, 2012 5.722 5.889 5.674 5.877 14,017,003 +0.05(+0.82%)
Mar 28, 2012 6.038 6.041 5.793 5.829 17,845,618 -0.20(-3.36%)
Mar 27, 2012 6.229 6.265 5.996 6.032 11,633,234 -0.18(-2.88%)
Mar 26, 2012 6.181 6.223 6.133 6.211 9,085,753 +0.11(+1.76%)
Mar 23, 2012 5.925 6.128 5.883 6.104 11,958,523 +0.20(+3.44%)
Mar 22, 2012 5.937 5.966 5.847 5.901 9,203,682 -0.17(-2.75%)
Mar 21, 2012 6.151 6.151 5.960 6.068 10,648,265 -0.11(-1.74%)
Mar 20, 2012 6.163 6.175 6.086 6.175 12,027,412 -0.17(-2.63%)
Mar 19, 2012 6.318 6.420 6.306 6.342 7,754,717 -0.02(-0.37%)
Mar 16, 2012 6.396 6.396 6.301 6.366 8,308,438 +0.03(+0.47%)
Mar 15, 2012 6.348 6.438 6.300 6.336 11,512,246 +0.04(+0.57%)
Mar 14, 2012 6.211 6.378 6.211 6.301 16,241,557 +0.05(+0.76%)
Mar 13, 2012 5.943 6.253 5.913 6.253 14,998,214 +0.35(+5.97%)
Mar 12, 2012 5.859 5.937 5.823 5.901 8,906,642 -0.04(-0.70%)
Mar 09, 2012 5.925 6.008 5.889 5.943 9,824,036 +0.03(+0.50%)
Mar 08, 2012 5.895 5.943 5.793 5.913 12,463,225 +0.13(+2.27%)
Mar 07, 2012 5.817 5.817 5.707 5.781 12,888,571 -0.05(-0.82%)
Mar 06, 2012 5.984 5.984 5.811 5.829 15,440,713 -0.35(-5.69%)
Mar 05, 2012 6.318 6.348 6.169 6.181 13,514,952 -0.14(-2.17%)
Mar 02, 2012 6.348 6.402 6.289 6.318 12,307,096 -0.04(-0.66%)
Mar 01, 2012 6.235 6.360 6.229 6.360 11,837,041 +0.16(+2.50%)
Feb 29, 2012 6.283 6.360 6.157 6.205 11,875,074 -0.02(-0.29%)
Feb 28, 2012 6.175 6.235 6.139 6.223 9,212,429 +0.06(+1.02%)
Feb 27, 2012 6.131 6.172 6.083 6.160 6,293,060 -0.04(-0.67%)
Feb 24, 2012 6.184 6.238 6.160 6.202 6,053,732 +0.06(+0.97%)
Feb 23, 2012 6.172 6.214 6.095 6.143 8,856,039 -0.01(-0.19%)
Feb 22, 2012 6.249 6.309 6.143 6.154 8,313,025 -0.04(-0.67%)
Feb 21, 2012 6.190 6.321 6.143 6.196 11,432,667 +0.05(+0.77%)
Feb 17, 2012 6.143 6.190 6.065 6.148 13,223,717 +0.10(+1.57%)
Feb 16, 2012 5.935 6.053 5.887 6.053 18,748,330 +0.14(+2.41%)
Feb 15, 2012 6.071 6.089 5.893 5.911 14,943,069 -0.14(-2.36%)
Feb 14, 2012 6.143 6.148 5.982 6.053 17,713,636 -0.15(-2.39%)
Feb 13, 2012 6.244 6.285 6.107 6.202 14,150,096 +0.05(+0.87%)
Feb 10, 2012 6.196 6.267 6.071 6.148 20,565,126 -0.23(-3.63%)
Feb 09, 2012 6.327 6.404 6.279 6.380 19,589,576 +0.04(+0.56%)
Feb 08, 2012 6.356 6.404 6.282 6.345 17,380,108 +0.02(+0.28%)
Feb 07, 2012 6.321 6.368 6.244 6.327 13,032,766 +0.01(+0.19%)
Feb 06, 2012 6.232 6.321 6.226 6.315 12,398,443 +0.01(+0.09%)
Feb 03, 2012 6.202 6.356 6.131 6.309 24,461,964 +0.21(+3.41%)
Feb 02, 2012 6.018 6.178 6.018 6.101 24,029,768 +0.07(+1.08%)
Feb 01, 2012 5.816 6.119 5.780 6.036 44,535,704 +0.39(+6.95%)
Jan 31, 2012 5.768 5.780 5.614 5.644 14,363,839 -0.05(-0.94%)
Jan 30, 2012 5.661 5.739 5.572 5.697 16,253,876 -0.04(-0.62%)
Jan 27, 2012 5.756 5.822 5.709 5.733 17,694,328 -0.02(-0.41%)
Jan 26, 2012 5.798 5.851 5.703 5.756 16,372,078 -0.04(-0.72%)
Jan 25, 2012 5.673 5.869 5.596 5.798 12,412,682 +0.14(+2.41%)
Jan 24, 2012 5.507 5.664 5.459 5.661 12,083,127 -0.02(-0.42%)
Jan 23, 2012 5.661 5.703 5.602 5.685 14,102,982 +0.03(+0.53%)
Jan 20, 2012 5.649 5.713 5.602 5.655 11,557,348 +0.01(+0.11%)
Jan 19, 2012 5.644 5.679 5.519 5.649 21,660,130 -0.07(-1.25%)
Jan 18, 2012 5.578 5.727 5.554 5.721 14,306,959 +0.07(+1.16%)
Jan 17, 2012 5.626 5.673 5.560 5.655 18,143,686 +0.24(+4.50%)
Jan 13, 2012 5.471 5.477 5.341 5.412 15,464,803 -0.17(-2.98%)
Jan 12, 2012 5.477 5.602 5.412 5.578 12,860,191 +0.11(+1.95%)
Jan 11, 2012 5.465 5.501 5.418 5.471 12,746,935 +0.13(+2.45%)
Jan 10, 2012 5.341 5.406 5.308 5.341 20,562,836 +0.25(+4.90%)
Jan 09, 2012 5.121 5.180 5.073 5.091 13,676,192 +0.05(+0.94%)
Jan 06, 2012 5.067 5.121 4.990 5.044 16,518,170 +0.07(+1.43%)
Jan 05, 2012 5.026 5.067 4.901 4.972 13,494,584 -0.03(-0.59%)
Jan 04, 2012 4.847 5.079 4.847 5.002 10,071,277 +0.36(+7.81%)
Dec 30, 2011 4.598 4.640 4.598 4.640 4,790,602 +0.04(+0.77%)
Dec 29, 2011 4.574 4.616 4.509 4.604 8,115,341 +0.08(+1.71%)
Dec 28, 2011 4.687 4.705 4.515 4.527 6,830,167 -0.18(-3.91%)
Dec 27, 2011 4.693 4.747 4.693 4.711 7,890,937 +0.07(+1.54%)
Dec 23, 2011 4.681 4.705 4.604 4.640 9,082,604 +0.14(+3.17%)
Dec 21, 2011 4.497 4.515 4.414 4.497 8,597,520 -0.01(-0.26%)
Dec 20, 2011 4.378 4.527 4.378 4.509 10,700,089 +0.26(+6.01%)
Dec 19, 2011 4.384 4.390 4.224 4.253 9,394,744 -0.12(-2.85%)
Dec 16, 2011 4.449 4.503 4.343 4.378 20,018,032 +0.00(+0.00%)
Dec 15, 2011 4.497 4.521 4.372 4.378 9,673,877 +0.01(+0.14%)
Dec 14, 2011 4.366 4.479 4.325 4.372 11,370,513 -0.03(-0.67%)
Dec 13, 2011 4.539 4.592 4.360 4.402 17,106,186 -0.04(-0.80%)
Dec 12, 2011 4.503 4.550 4.414 4.438 12,756,042 -0.23(-4.96%)
Dec 09, 2011 4.586 4.675 4.556 4.669 14,640,273 +0.14(+3.01%)
Dec 08, 2011 4.693 4.711 4.521 4.533 20,052,426 -0.24(-5.10%)
Dec 07, 2011 4.770 4.859 4.711 4.776 14,069,889 -0.04(-0.74%)
Dec 06, 2011 4.746 4.871 4.693 4.812 9,245,263 +0.02(+0.50%)
Dec 05, 2011 4.729 4.818 4.699 4.788 9,459,541 +0.18(+4.00%)
Dec 02, 2011 4.651 4.693 4.550 4.604 9,288,865 +0.01(+0.13%)
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.