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 (%)
Apr 30, 2013 4.618 4.775 4.600 4.745 8,369,237 +0.07(+1.42%)
Apr 29, 2013 4.600 4.690 4.533 4.678 7,326,963 +0.13(+2.79%)
Apr 26, 2013 4.612 4.654 4.542 4.551 4,795,429 -0.10(-2.21%)
Apr 25, 2013 4.672 4.702 4.597 4.654 9,181,263 -0.01(-0.26%)
Apr 24, 2013 4.654 4.715 4.636 4.666 5,235,302 +0.05(+1.18%)
Apr 23, 2013 4.563 4.654 4.539 4.612 6,840,328 +0.07(+1.60%)
Apr 22, 2013 4.539 4.575 4.464 4.539 5,076,785 -0.04(-0.79%)
Apr 19, 2013 4.618 4.624 4.491 4.575 7,774,288 +0.01(+0.13%)
Apr 18, 2013 4.455 4.612 4.443 4.569 12,411,638 +0.16(+3.56%)
Apr 17, 2013 4.400 4.491 4.358 4.412 15,742,410 +0.02(+0.41%)
Apr 16, 2013 4.297 4.406 4.285 4.394 12,811,887 +0.13(+3.12%)
Apr 15, 2013 4.400 4.400 4.243 4.261 6,642,322 -0.23(-5.11%)
Apr 12, 2013 4.503 4.545 4.436 4.491 9,446,935 -0.04(-0.93%)
Apr 11, 2013 4.582 4.582 4.498 4.533 4,266,831 -0.05(-1.06%)
Apr 10, 2013 4.624 4.678 4.575 4.582 9,498,446 -0.01(-0.13%)
Apr 09, 2013 4.551 4.660 4.521 4.588 11,099,185 +0.10(+2.15%)
Apr 08, 2013 4.569 4.569 4.467 4.491 6,886,925 -0.09(-1.98%)
Apr 05, 2013 4.394 4.618 4.370 4.582 10,942,118 +0.14(+3.13%)
Apr 04, 2013 4.461 4.509 4.412 4.443 7,690,704 -0.04(-0.81%)
Apr 03, 2013 4.491 4.527 4.424 4.479 6,097,384 -0.02(-0.40%)
Apr 02, 2013 4.606 4.624 4.479 4.497 4,487,027 -0.12(-2.62%)
Apr 01, 2013 4.660 4.678 4.582 4.618 6,306,008 -0.04(-0.91%)
Mar 28, 2013 4.672 4.702 4.630 4.660 8,964,099 -0.03(-0.64%)
Mar 27, 2013 4.566 4.690 4.539 4.690 8,375,567 +0.11(+2.37%)
Mar 26, 2013 4.569 4.636 4.533 4.582 9,419,905 +0.09(+2.02%)
Mar 25, 2013 4.479 4.551 4.407 4.491 7,628,427 -0.01(-0.13%)
Mar 22, 2013 4.473 4.563 4.473 4.497 5,011,853 +0.02(+0.40%)
Mar 21, 2013 4.533 4.557 4.455 4.479 7,130,047 -0.06(-1.33%)
Mar 20, 2013 4.569 4.618 4.491 4.539 8,990,200 +0.04(+0.81%)
Mar 19, 2013 4.600 4.600 4.473 4.503 10,920,423 -0.09(-1.97%)
Mar 18, 2013 4.612 4.672 4.569 4.594 12,617,830 -0.05(-1.17%)
Mar 15, 2013 4.763 4.787 4.624 4.648 14,779,340 -0.10(-2.16%)
Mar 14, 2013 4.811 4.829 4.702 4.751 9,927,280 -0.04(-0.88%)
Mar 13, 2013 4.854 4.872 4.757 4.793 10,546,193 -0.10(-1.98%)
Mar 12, 2013 4.938 4.999 4.872 4.890 10,909,140 -0.05(-1.10%)
Mar 11, 2013 4.932 4.968 4.872 4.944 8,959,996 -0.01(-0.24%)
Mar 08, 2013 4.932 5.017 4.908 4.956 5,924,034 +0.05(+1.11%)
Mar 07, 2013 4.962 5.005 4.860 4.902 11,400,374 +0.02(+0.37%)
Mar 06, 2013 4.708 4.896 4.660 4.884 15,446,004 +0.15(+3.19%)
Mar 05, 2013 4.932 5.035 4.693 4.733 20,484,066 -0.11(-2.25%)
Mar 04, 2013 4.835 4.872 4.787 4.841 11,913,331 -0.02(-0.50%)
Mar 01, 2013 4.902 4.950 4.847 4.866 11,168,897 -0.16(-3.12%)
Feb 28, 2013 5.080 5.101 5.010 5.022 8,943,331 -0.02(-0.48%)
Feb 27, 2013 5.053 5.077 4.992 5.047 9,475,517 -0.05(-0.95%)
Feb 26, 2013 5.016 5.116 4.980 5.095 15,774,478 +0.15(+3.05%)
Feb 25, 2013 4.983 5.149 4.896 4.944 11,558,866 -0.01(-0.12%)
Feb 22, 2013 4.992 5.016 4.841 4.950 11,654,547 +0.06(+1.23%)
Feb 21, 2013 4.890 4.986 4.856 4.890 19,185,182 -0.01(-0.12%)
Feb 20, 2013 5.065 5.077 4.826 4.896 15,972,418 -0.22(-4.36%)
Feb 19, 2013 5.191 5.222 5.083 5.119 18,866,396 -0.14(-2.75%)
Feb 15, 2013 5.433 5.433 5.255 5.264 9,809,830 -0.13(-2.35%)
Feb 14, 2013 5.445 5.493 5.391 5.391 7,855,835 -0.04(-0.67%)
Feb 13, 2013 5.409 5.457 5.373 5.427 6,600,405 +0.02(+0.45%)
Feb 12, 2013 5.373 5.445 5.354 5.403 3,125,674 +0.02(+0.45%)
Feb 11, 2013 5.324 5.391 5.306 5.379 3,737,194 +0.04(+0.68%)
Feb 08, 2013 5.382 5.397 5.270 5.342 5,420,843 +0.00(+0.00%)
Feb 07, 2013 5.445 5.457 5.327 5.342 6,440,596 -0.02(-0.34%)
Feb 06, 2013 5.300 5.409 5.276 5.361 6,001,599 +0.12(+2.30%)
Feb 04, 2013 5.288 5.288 5.219 5.240 5,289,351 -0.11(-2.03%)
Feb 01, 2013 5.385 5.391 5.342 5.348 8,745,879 +0.02(+0.34%)
Jan 31, 2013 5.270 5.348 5.267 5.330 9,227,521 +0.09(+1.73%)
Jan 30, 2013 5.300 5.312 5.222 5.240 8,968,492 -0.08(-1.48%)
Jan 29, 2013 5.294 5.336 5.222 5.318 12,839,722 +0.13(+2.44%)
Jan 28, 2013 5.282 5.288 5.143 5.191 19,236,088 -0.02(-0.46%)
Jan 25, 2013 5.258 5.258 5.149 5.216 9,272,226 -0.05(-0.92%)
Jan 24, 2013 5.354 5.361 5.228 5.264 11,351,828 -0.08(-1.47%)
Jan 23, 2013 5.373 5.400 5.333 5.342 8,956,257 -0.02(-0.45%)
Jan 22, 2013 5.354 5.379 5.294 5.367 5,430,652 -0.02(-0.34%)
Jan 18, 2013 5.385 5.385 5.318 5.385 12,386,797 +0.02(+0.45%)
Jan 17, 2013 5.421 5.427 5.354 5.361 9,540,381 +0.00(+0.00%)
Jan 16, 2013 5.403 5.439 5.288 5.361 17,162,828 -0.06(-1.11%)
Jan 15, 2013 5.421 5.451 5.373 5.421 4,254,681 -0.01(-0.22%)
Jan 14, 2013 5.505 5.517 5.427 5.433 6,492,216 -0.01(-0.11%)
Jan 11, 2013 5.499 5.524 5.391 5.439 15,212,667 -0.12(-2.17%)
Jan 10, 2013 5.548 5.605 5.475 5.560 15,118,868 -0.02(-0.43%)
Jan 09, 2013 5.650 5.656 5.511 5.584 9,788,287 -0.11(-2.01%)
Jan 08, 2013 5.686 5.717 5.599 5.699 12,291,311 -0.12(-2.07%)
Jan 07, 2013 5.711 5.843 5.693 5.819 10,963,217 +0.07(+1.15%)
Jan 04, 2013 5.717 5.765 5.677 5.753 11,139,547 +0.03(+0.53%)
Jan 03, 2013 5.717 5.843 5.693 5.723 14,131,691 +0.05(+0.85%)
Jan 02, 2013 5.611 5.702 5.412 5.674 11,842,921 +0.26(+4.85%)
Dec 31, 2012 5.342 5.445 5.276 5.412 5,185,294 +0.08(+1.41%)
Dec 28, 2012 5.312 5.415 5.306 5.336 8,540,623 -0.04(-0.67%)
Dec 27, 2012 5.421 5.427 5.294 5.373 6,355,323 +0.00(+0.00%)
Dec 26, 2012 5.336 5.427 5.330 5.373 9,690,739 +0.11(+2.06%)
Dec 24, 2012 5.222 5.297 5.161 5.264 1,196,889 +0.00(+0.00%)
Dec 21, 2012 5.191 5.270 5.173 5.264 14,663,141 -0.13(-2.35%)
Dec 20, 2012 5.403 5.415 5.318 5.391 10,389,404 +0.01(+0.11%)
Dec 19, 2012 5.336 5.433 5.306 5.385 13,696,788 -0.01(-0.11%)
Dec 18, 2012 5.222 5.439 5.204 5.391 17,672,466 +0.14(+2.64%)
Dec 17, 2012 5.240 5.258 5.185 5.252 10,087,578 -0.02(-0.46%)
Dec 14, 2012 5.222 5.318 5.204 5.276 8,605,975 -0.01(-0.23%)
Dec 13, 2012 5.409 5.433 5.252 5.288 7,075,335 -0.13(-2.34%)
Dec 12, 2012 5.445 5.503 5.361 5.415 9,739,461 -0.02(-0.44%)
Dec 11, 2012 5.427 5.487 5.418 5.439 10,627,919 +0.01(+0.11%)
Dec 10, 2012 5.403 5.463 5.385 5.433 6,198,335 +0.07(+1.35%)
Dec 07, 2012 5.348 5.379 5.318 5.361 8,929,391 +0.10(+1.95%)
Dec 06, 2012 5.204 5.282 5.167 5.258 15,791,714 +0.11(+2.23%)
Dec 05, 2012 5.149 5.246 5.065 5.143 10,235,799 +0.11(+2.28%)
Dec 04, 2012 5.107 5.161 5.004 5.029 11,063,296 -0.10(-1.88%)
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%)
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.