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, 2009 3.147 3.221 3.096 3.113 14,722,162 +0.03(+1.11%)
Mar 30, 2009 3.175 3.187 3.033 3.079 16,992,932 -0.39(-11.17%)
Mar 26, 2009 3.346 3.471 3.312 3.466 19,048,878 +0.22(+6.84%)
Mar 25, 2009 3.158 3.346 3.147 3.244 28,337,204 +0.13(+4.21%)
Mar 24, 2009 3.044 3.113 3.005 3.113 16,018,790 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.113 19,294,726 +0.23(+8.10%)
Mar 20, 2009 2.902 2.942 2.851 2.879 18,103,624 -0.06(-1.94%)
Mar 19, 2009 2.931 3.005 2.868 2.936 23,472,772 +0.06(+1.98%)
Mar 18, 2009 2.771 2.885 2.703 2.879 22,648,356 +0.06(+2.02%)
Mar 17, 2009 2.788 2.823 2.697 2.823 14,146,667 -0.02(-0.60%)
Mar 16, 2009 2.936 2.982 2.817 2.840 19,222,928 -0.05(-1.58%)
Mar 13, 2009 3.005 3.044 2.834 2.885 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.988 2.840 2.976 18,212,514 +0.11(+3.77%)
Mar 11, 2009 2.914 2.942 2.811 2.868 11,357,356 -0.01(-0.40%)
Mar 10, 2009 2.709 2.891 2.709 2.879 20,045,342 +0.19(+7.20%)
Mar 09, 2009 2.640 2.760 2.635 2.686 9,749,840 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.646 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.959 2.840 2.851 8,963,694 -0.22(-7.05%)
Mar 04, 2009 2.953 3.147 2.948 3.067 18,519,358 +0.33(+12.06%)
Mar 02, 2009 2.896 2.928 2.731 2.737 15,725,045 -0.24(-8.03%)
Feb 27, 2009 2.914 3.067 2.885 2.976 0 -0.10(-3.15%)
Feb 26, 2009 3.204 3.244 3.067 3.073 10,118,915 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.817 3.096 17,276,526 +0.11(+3.82%)
Feb 24, 2009 2.845 3.033 2.709 2.982 14,462,957 +0.16(+5.64%)
Feb 23, 2009 3.221 3.352 2.800 2.823 13,164,733 -0.39(-12.21%)
Feb 20, 2009 3.272 3.295 3.164 3.215 26,375,634 -0.25(-7.23%)
Feb 19, 2009 3.659 3.699 3.443 3.466 11,540,971 -0.10(-2.72%)
Feb 18, 2009 3.699 3.699 3.500 3.562 10,570,906 -0.11(-2.95%)
Feb 17, 2009 3.801 3.801 3.636 3.670 13,001,371 -0.31(-7.86%)
Feb 13, 2009 3.955 4.029 3.835 3.983 11,279,793 +0.04(+1.01%)
Feb 12, 2009 3.847 3.955 3.761 3.944 14,683,858 -0.05(-1.14%)
Feb 11, 2009 4.040 4.120 3.824 3.989 14,604,527 +0.07(+1.89%)
Feb 10, 2009 4.228 4.359 3.858 3.915 16,095,319 -0.40(-9.23%)
Feb 09, 2009 4.433 4.535 4.200 4.313 10,557,408 -0.10(-2.32%)
Feb 06, 2009 4.183 4.439 4.171 4.416 12,547,621 +0.27(+6.59%)
Feb 05, 2009 3.972 4.177 3.926 4.143 15,843,896 +0.17(+4.15%)
Feb 04, 2009 4.035 4.200 3.972 3.978 19,162,510 +0.15(+4.02%)
Feb 03, 2009 3.761 3.887 3.733 3.824 15,097,359 +0.13(+3.54%)
Feb 02, 2009 3.574 3.739 3.557 3.693 9,574,016 +0.06(+1.72%)
Jan 30, 2009 3.824 3.830 3.613 3.631 0 -0.10(-2.60%)
Jan 29, 2009 3.870 3.875 3.716 3.727 11,309,230 -0.16(-4.10%)
Jan 28, 2009 3.870 3.917 3.773 3.887 13,726,302 +0.17(+4.43%)
Jan 27, 2009 3.881 3.944 3.693 3.722 14,282,912 -0.10(-2.53%)
Jan 26, 2009 3.801 3.949 3.744 3.818 15,276,883 -0.05(-1.18%)
Jan 23, 2009 3.636 3.904 3.636 3.864 14,069,860 -0.05(-1.16%)
Jan 22, 2009 3.875 3.995 3.767 3.909 12,631,933 -0.22(-5.24%)
Jan 21, 2009 3.796 4.131 3.665 4.126 17,342,856 +0.31(+8.21%)
Jan 20, 2009 4.154 4.177 3.773 3.813 8,715,009 -0.39(-9.21%)
Jan 16, 2009 4.245 4.262 3.972 4.200 9,375,082 +0.17(+4.24%)
Jan 15, 2009 3.887 4.131 3.659 4.029 15,303,568 +0.23(+6.15%)
Jan 14, 2009 3.978 4.018 3.767 3.796 16,358,878 -0.39(-9.25%)
Jan 13, 2009 4.063 4.285 4.023 4.183 10,151,911 -0.01(-0.14%)
Jan 12, 2009 4.490 4.507 4.109 4.188 11,167,328 -0.49(-10.46%)
Jan 09, 2009 4.837 4.854 4.569 4.678 14,553,711 +0.05(+0.98%)
Jan 08, 2009 4.382 4.712 4.313 4.632 13,574,436 +0.26(+5.99%)
Jan 07, 2009 4.496 4.535 4.330 4.370 12,102,881 -0.26(-5.65%)
Jan 06, 2009 4.501 4.689 4.404 4.632 14,697,230 +0.38(+8.82%)
Jan 05, 2009 3.978 4.359 3.949 4.257 11,246,726 +0.26(+6.40%)
Jan 02, 2009 3.756 4.063 3.756 4.000 0 +0.24(+6.52%)
Jan 01, 2009 3.739 3.784 3.659 3.756 0 +0.00(+0.00%)
Dec 31, 2008 3.739 3.784 3.659 3.756 5,284,984 +0.06(+1.69%)
Dec 30, 2008 3.574 3.705 3.522 3.693 5,379,950 +0.20(+5.70%)
Dec 29, 2008 3.574 3.574 3.426 3.494 7,632,338 -0.09(-2.54%)
Dec 26, 2008 3.483 3.608 3.454 3.585 3,679,097 +0.05(+1.29%)
Dec 24, 2008 3.460 3.596 3.460 3.540 1,956,818 -0.01(-0.32%)
Dec 23, 2008 3.579 3.670 3.477 3.551 6,592,621 -0.05(-1.27%)
Dec 22, 2008 3.796 4.854 3.500 3.596 11,694,391 -0.24(-6.37%)
Dec 19, 2008 3.870 3.938 3.773 3.841 6,599,784 +0.09(+2.43%)
Dec 18, 2008 3.995 4.012 3.699 3.750 11,817,818 -0.17(-4.35%)
Dec 17, 2008 3.955 4.018 3.790 3.921 15,312,778 -0.26(-6.26%)
Dec 16, 2008 3.824 4.205 3.796 4.183 15,430,561 +0.38(+10.03%)
Dec 15, 2008 3.881 3.944 3.710 3.801 10,744,907 -0.07(-1.76%)
Dec 12, 2008 3.716 3.926 3.642 3.870 11,942,288 +0.06(+1.49%)
Dec 11, 2008 3.926 4.239 3.710 3.813 17,364,456 -0.17(-4.29%)
Dec 10, 2008 3.761 3.995 3.739 3.983 18,339,684 +0.29(+7.86%)
Dec 09, 2008 3.517 3.784 3.471 3.693 18,676,266 +0.15(+4.17%)
Dec 08, 2008 3.454 3.636 3.420 3.545 15,309,706 +0.31(+9.68%)
Dec 05, 2008 2.931 3.261 2.800 3.232 11,216,905 +0.18(+5.97%)
Dec 04, 2008 3.130 3.215 2.970 3.050 8,640,484 -0.16(-4.96%)
Dec 03, 2008 2.993 3.306 2.953 3.209 13,593,831 -0.08(-2.42%)
Dec 02, 2008 3.209 3.306 3.141 3.289 13,339,878 +0.19(+6.25%)
Dec 01, 2008 3.352 3.403 3.090 3.096 8,609,457 -0.61(-16.56%)
Nov 28, 2008 3.722 3.790 3.602 3.710 7,083,956 +0.05(+1.40%)
Nov 26, 2008 3.113 3.756 3.102 3.659 17,210,784 +0.50(+15.86%)
Nov 25, 2008 3.192 3.244 2.988 3.158 12,813,376 +0.14(+4.72%)
Nov 24, 2008 2.811 3.124 2.794 3.016 14,256,068 +0.30(+10.88%)
Nov 21, 2008 2.686 2.749 2.527 2.720 21,732,126 +0.33(+13.81%)
Nov 20, 2008 2.703 2.845 2.379 2.390 13,516,793 -0.37(-13.40%)
Nov 19, 2008 2.993 3.067 2.743 2.760 13,481,796 -0.41(-12.93%)
Nov 18, 2008 3.295 3.392 3.062 3.170 11,246,616 -0.15(-4.46%)
Nov 17, 2008 3.437 3.528 3.306 3.318 10,345,933 -0.14(-3.95%)
Nov 14, 2008 3.636 3.750 3.420 3.454 0 -0.34(-8.86%)
Nov 13, 2008 3.477 4.086 3.118 3.790 27,137,856 +0.42(+12.31%)
Nov 12, 2008 3.619 3.750 3.329 3.374 16,875,134 -0.27(-7.49%)
Nov 11, 2008 3.579 3.875 3.454 3.648 16,423,836 +0.04(+1.10%)
Nov 10, 2008 3.898 3.915 3.557 3.608 13,830,964 -0.05(-1.40%)
Nov 07, 2008 3.613 3.796 3.483 3.659 17,183,438 +0.31(+9.35%)
Nov 06, 2008 3.596 3.682 3.301 3.346 17,471,882 -0.24(-6.81%)
Nov 05, 2008 4.091 4.165 3.551 3.591 14,429,232 -0.71(-16.53%)
Nov 04, 2008 3.881 4.330 3.875 4.302 10,668,254 +0.57(+15.24%)
Nov 03, 2008 3.716 3.807 3.625 3.733 9,121,685 +0.09(+2.34%)
Oct 31, 2008 3.722 3.926 3.613 3.648 11,424,073 -0.28(-7.24%)
Oct 30, 2008 3.585 3.938 3.585 3.932 12,972,041 +0.50(+14.59%)
Oct 29, 2008 3.363 3.579 3.306 3.431 13,214,604 +0.01(+0.33%)
Oct 28, 2008 2.902 3.420 2.731 3.420 13,496,436 +0.77(+28.97%)
Oct 27, 2008 2.737 2.845 2.635 2.652 14,026,523 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.709 14,849,799 -0.45(-14.23%)
Oct 23, 2008 3.062 3.420 2.936 3.158 16,631,748 -0.02(-0.54%)
Oct 22, 2008 3.369 3.448 2.959 3.175 16,371,926 -0.46(-12.54%)
Oct 21, 2008 3.818 3.938 3.616 3.631 10,110,415 -0.41(-10.14%)
Oct 20, 2008 3.835 4.040 3.761 4.040 11,800,693 +0.38(+10.25%)
Oct 17, 2008 3.505 3.995 3.289 3.665 0 +0.14(+4.04%)
Oct 16, 2008 3.301 3.596 2.953 3.522 21,970,032 +0.39(+12.34%)
Oct 15, 2008 3.835 3.835 3.113 3.135 16,682,895 -1.03(-24.73%)
Oct 14, 2008 4.780 5.025 3.944 4.165 22,785,194 -0.06(-1.48%)
Oct 13, 2008 3.818 4.274 3.585 4.228 18,860,452 +0.83(+24.25%)
Oct 10, 2008 3.050 3.585 2.851 3.403 38,513,784 -0.10(-2.76%)
Oct 09, 2008 4.103 4.200 3.426 3.500 18,846,068 -0.26(-6.82%)
Oct 08, 2008 3.505 4.029 3.448 3.756 24,149,970 -0.18(-4.62%)
Oct 07, 2008 4.592 4.951 3.875 3.938 19,639,648 -0.65(-14.25%)
Oct 06, 2008 4.848 5.184 3.864 4.592 19,473,044 -0.59(-11.42%)
Oct 03, 2008 5.531 5.799 5.093 5.184 0 -0.13(-2.36%)
Oct 02, 2008 5.952 6.015 5.235 5.309 11,840,927 -0.89(-14.40%)
Oct 01, 2008 6.334 6.334 5.912 6.203 11,280,751 -0.11(-1.80%)
Sep 30, 2008 6.106 6.396 6.021 6.316 14,177,543 +0.57(+9.90%)
Sep 29, 2008 6.721 6.743 5.531 5.747 21,447,770 -1.38(-19.39%)
Sep 26, 2008 7.159 7.329 6.960 7.130 0 -0.39(-5.22%)
Sep 25, 2008 7.358 7.620 7.244 7.523 9,015,370 +0.37(+5.17%)
Sep 24, 2008 7.375 7.398 7.079 7.153 12,063,176 -0.09(-1.18%)
Sep 23, 2008 7.830 7.984 7.221 7.238 14,222,540 -0.77(-9.59%)
Sep 22, 2008 8.194 8.342 7.876 8.007 13,791,929 -0.09(-1.05%)
Sep 19, 2008 7.802 9.674 7.625 8.092 0 +0.92(+12.86%)
Sep 18, 2008 7.011 7.324 6.396 7.170 17,558,052 +0.38(+5.62%)
Sep 17, 2008 7.460 7.460 6.692 6.789 18,487,394 -0.86(-11.24%)
Sep 16, 2008 6.999 7.722 6.965 7.648 18,228,908 +0.29(+3.94%)
Sep 15, 2008 7.637 7.876 7.301 7.358 14,516,052 -0.84(-10.27%)
Sep 12, 2008 7.927 8.348 7.876 8.200 16,542,391 +0.31(+3.97%)
Sep 11, 2008 7.369 7.995 7.227 7.887 17,513,428 +0.17(+2.14%)
Sep 10, 2008 7.466 7.898 7.227 7.722 19,097,048 +0.34(+4.63%)
Sep 09, 2008 8.001 8.075 7.352 7.381 18,050,878 -0.98(-11.77%)
Sep 08, 2008 9.076 9.076 8.251 8.365 13,048,250 -0.27(-3.10%)
Sep 05, 2008 8.445 8.707 8.149 8.633 0 -0.14(-1.56%)
Sep 04, 2008 9.412 9.480 8.667 8.769 19,585,324 -0.90(-9.35%)
Sep 03, 2008 9.879 10.08 9.327 9.674 16,718,926 -0.45(-4.44%)
Sep 02, 2008 10.32 10.43 9.873 10.12 9,518,904 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.57 10.65 0 +0.04(+0.38%)
Aug 28, 2008 10.76 10.84 10.46 10.61 7,255,275 +0.18(+1.69%)
Aug 27, 2008 10.31 10.53 10.28 10.43 6,293,337 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,168,411 +0.07(+0.68%)
Aug 25, 2008 10.46 10.57 9.987 10.11 5,308,832 -0.27(-2.63%)
Aug 22, 2008 10.77 10.77 10.18 10.39 0 -0.17(-1.62%)
Aug 21, 2008 10.51 10.70 10.32 10.56 12,621,579 +0.30(+2.94%)
Aug 20, 2008 10.07 10.43 9.964 10.25 12,830,095 +0.50(+5.07%)
Aug 19, 2008 9.304 9.890 9.304 9.759 7,349,774 +0.20(+2.14%)
Aug 18, 2008 9.867 10.03 9.424 9.554 6,673,610 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.714 9.856 0 -0.32(-3.13%)
Aug 14, 2008 10.32 10.43 10.08 10.17 7,881,722 -0.01(-0.11%)
Aug 13, 2008 9.651 10.25 9.651 10.19 11,848,608 +0.29(+2.93%)
Aug 12, 2008 9.896 10.06 9.731 9.896 13,158,333 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.02 10.26 18,674,186 -0.63(-5.80%)
Aug 08, 2008 10.98 11.06 10.70 10.89 10,380,364 -0.44(-3.92%)
Aug 07, 2008 11.43 11.49 11.10 11.34 12,048,988 -0.28(-2.40%)
Aug 06, 2008 11.81 12.03 11.46 11.61 12,337,342 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.51 10,217,627 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,184,467 -0.60(-4.98%)
Aug 01, 2008 12.47 12.47 11.90 11.99 10,592,213 -0.40(-3.22%)
Jul 31, 2008 12.58 12.62 12.25 12.39 9,119,996 -0.13(-1.05%)
Jul 30, 2008 12.23 12.57 11.95 12.52 13,393,970 +0.92(+7.95%)
Jul 29, 2008 11.44 11.65 11.44 11.60 8,012,784 +0.52(+4.67%)
Jul 28, 2008 11.12 11.36 11.04 11.08 9,237,841 +0.00(+0.00%)
Jul 25, 2008 11.05 11.15 10.81 11.08 12,030,299 -0.11(-1.02%)
Jul 24, 2008 11.67 11.74 11.12 11.19 12,052,603 -0.61(-5.16%)
Jul 23, 2008 11.94 12.11 11.70 11.80 9,552,753 -0.41(-3.35%)
Jul 22, 2008 12.51 12.51 11.96 12.21 9,828,586 -0.31(-2.45%)
Jul 21, 2008 12.02 12.58 12.02 12.52 7,247,752 +0.55(+4.56%)
Jul 18, 2008 11.90 12.35 11.75 11.97 9,447,524 +0.01(+0.05%)
Jul 17, 2008 12.65 12.68 11.59 11.97 13,767,432 -0.67(-5.31%)
Jul 16, 2008 12.65 12.75 12.38 12.64 9,623,729 +0.13(+1.05%)
Jul 15, 2008 12.40 12.80 11.98 12.51 10,467,213 -0.20(-1.57%)
Jul 14, 2008 12.92 12.93 12.54 12.71 7,677,415 +0.10(+0.77%)
Jul 11, 2008 12.56 12.87 12.24 12.61 9,032,031 +0.19(+1.56%)
Jul 10, 2008 11.89 12.72 11.83 12.42 13,496,059 +0.52(+4.40%)
Jul 09, 2008 11.99 12.57 11.75 11.89 7,740,477 -0.08(-0.67%)
Jul 08, 2008 11.98 12.26 11.68 11.97 14,487,956 -0.13(-1.03%)
Jul 07, 2008 11.96 12.56 11.86 12.10 14,416,042 -0.09(-0.70%)
Jul 04, 2008 12.65 12.71 12.00 12.18 12,839,353 +0.00(+0.00%)
Jul 03, 2008 12.65 12.71 12.00 12.18 12,839,353 -0.65(-5.10%)
Jul 02, 2008 13.82 13.98 12.55 12.84 19,020,486 -0.88(-6.39%)
Jul 01, 2008 13.19 13.77 13.16 13.71 13,785,068 +0.05(+0.37%)
Jun 30, 2008 13.42 13.91 13.39 13.66 10,316,459 +0.51(+3.85%)
Jun 27, 2008 13.26 13.54 13.12 13.16 8,185,054 -0.01(-0.09%)
Jun 26, 2008 13.39 13.63 12.91 13.17 9,762,121 -0.43(-3.18%)
Jun 25, 2008 13.15 13.81 13.10 13.60 9,677,783 +0.42(+3.20%)
Jun 24, 2008 13.40 13.54 12.99 13.18 12,163,520 -0.37(-2.73%)
Jun 23, 2008 13.88 13.91 13.23 13.55 11,096,544 -0.23(-1.69%)
Jun 20, 2008 14.57 14.61 13.63 13.78 11,055,700 -0.88(-6.01%)
Jun 19, 2008 14.62 14.92 14.45 14.66 20,045,206 +0.07(+0.51%)
Jun 18, 2008 14.67 14.72 14.31 14.59 8,281,126 +0.02(+0.12%)
Jun 17, 2008 14.19 14.84 14.02 14.57 11,445,179 +0.76(+5.50%)
Jun 16, 2008 13.65 13.96 13.59 13.81 8,283,639 -0.01(-0.06%)
Jun 13, 2008 14.04 14.14 13.73 13.82 7,963,479 +0.06(+0.41%)
Jun 12, 2008 13.76 14.06 13.69 13.77 10,841,671 +0.07(+0.48%)
Jun 11, 2008 14.25 14.25 13.14 13.70 25,796,578 -0.49(-3.43%)
Jun 10, 2008 14.21 14.49 14.01 14.19 13,320,414 -0.44(-3.00%)
Jun 09, 2008 14.51 14.80 14.44 14.62 8,189,809 +0.24(+1.70%)
Jun 06, 2008 14.63 14.91 14.32 14.38 10,478,999 -0.27(-1.83%)
Jun 05, 2008 13.98 14.66 13.88 14.65 11,652,899 +0.99(+7.25%)
Jun 04, 2008 13.84 13.90 13.52 13.66 9,776,770 -0.28(-2.04%)
Jun 03, 2008 14.22 14.39 13.79 13.94 11,015,395 -0.19(-1.33%)
Jun 02, 2008 14.12 14.20 13.96 14.13 9,018,933 -0.09(-0.60%)
May 30, 2008 14.25 14.25 13.74 14.21 16,569,794 +0.11(+0.75%)
May 29, 2008 14.71 14.71 14.06 14.11 14,672,642 -0.41(-2.80%)
May 28, 2008 14.22 14.53 14.02 14.52 14,953,898 +0.64(+4.61%)
May 27, 2008 14.02 14.07 13.74 13.88 9,707,905 -0.13(-0.89%)
May 26, 2008 14.36 14.39 13.79 14.00 0 +0.00(+0.00%)
May 23, 2008 14.36 14.39 13.79 14.00 8,800,775 -0.17(-1.22%)
May 22, 2008 14.08 14.53 14.08 14.18 5,813,939 +0.11(+0.81%)
May 21, 2008 14.54 14.73 13.94 14.06 11,568,257 -0.48(-3.31%)
May 20, 2008 13.96 14.55 13.81 14.54 11,598,725 +0.40(+2.80%)
May 19, 2008 14.27 14.41 13.98 14.15 12,211,647 +0.24(+1.74%)
May 16, 2008 13.54 13.90 13.38 13.90 11,726,804 +0.82(+6.26%)
May 15, 2008 12.71 13.09 12.67 13.09 10,518,050 +0.48(+3.79%)
May 14, 2008 12.80 12.90 12.54 12.61 7,530,153 -0.29(-2.25%)
May 13, 2008 12.92 12.96 12.59 12.90 9,952,350 +0.11(+0.82%)
May 12, 2008 12.58 12.85 12.32 12.79 8,452,157 +0.42(+3.43%)
May 09, 2008 12.11 12.44 11.97 12.37 5,233,417 +0.26(+2.19%)
May 08, 2008 11.77 12.13 11.67 12.10 9,928,752 +0.37(+3.15%)
May 07, 2008 12.22 12.23 11.66 11.73 11,147,425 -0.37(-3.06%)
May 06, 2008 12.04 12.17 11.94 12.10 9,575,503 +0.13(+1.12%)
May 05, 2008 12.01 12.04 11.76 11.97 6,478,045 +0.08(+0.67%)
May 02, 2008 12.04 12.08 11.52 11.89 15,387,382 +0.60(+5.32%)
May 01, 2008 11.06 11.44 10.99 11.29 10,944,899 +0.27(+2.45%)
Apr 30, 2008 10.39 11.22 10.39 11.02 15,495,611 +0.63(+6.02%)
Apr 29, 2008 10.57 10.63 10.31 10.39 5,545,718 -0.36(-3.33%)
Apr 28, 2008 10.68 10.78 10.62 10.75 9,413,610 +0.19(+1.78%)
Apr 25, 2008 10.53 10.66 10.43 10.56 17,329,750 -0.16(-1.54%)
Apr 24, 2008 10.99 10.99 10.62 10.73 11,729,496 -0.26(-2.41%)
Apr 23, 2008 10.93 11.01 10.86 10.99 10,294,131 +0.06(+0.52%)
Apr 22, 2008 10.75 11.09 10.66 10.94 9,197,619 +0.06(+0.58%)
Apr 21, 2008 10.81 10.90 10.61 10.87 5,507,690 +0.27(+2.58%)
Apr 18, 2008 10.69 10.75 10.49 10.60 6,948,078 -0.09(-0.80%)
Apr 17, 2008 10.64 10.85 10.58 10.69 6,602,096 -0.06(-0.56%)
Apr 16, 2008 10.48 10.75 10.38 10.75 9,362,834 +0.59(+5.83%)
Apr 15, 2008 10.12 10.16 10.02 10.15 4,845,215 +0.19(+1.94%)
Apr 14, 2008 10.14 10.17 9.899 9.961 5,784,940 -0.26(-2.59%)
Apr 11, 2008 10.47 10.47 10.13 10.23 6,029,701 -0.26(-2.44%)
Apr 10, 2008 10.11 10.52 9.893 10.48 9,811,031 +0.23(+2.28%)
Apr 09, 2008 10.60 10.63 10.16 10.25 6,912,675 -0.33(-3.15%)
Apr 08, 2008 10.42 10.73 10.40 10.58 7,525,865 -0.01(-0.05%)
Apr 07, 2008 10.58 10.70 10.52 10.59 16,079,240 +0.30(+2.93%)
Apr 04, 2008 9.902 10.47 9.845 10.29 11,862,264 +0.46(+4.66%)
Apr 03, 2008 9.432 9.941 9.426 9.828 11,944,678 +0.35(+3.72%)
Apr 02, 2008 9.418 9.543 9.281 9.475 7,870,019 +0.18(+1.96%)
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.