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, 2009 4.028 4.159 3.999 4.039 15,438,364 +0.09(+2.16%)
Apr 29, 2009 3.874 4.005 3.863 3.954 11,809,109 +0.15(+4.04%)
Apr 28, 2009 3.698 3.874 3.675 3.800 9,272,211 -0.02(-0.45%)
Apr 27, 2009 3.948 3.982 3.789 3.817 8,605,786 -0.22(-5.36%)
Apr 24, 2009 3.994 4.056 3.982 4.034 10,440,180 +0.10(+2.46%)
Apr 23, 2009 4.034 4.045 3.886 3.937 13,865,780 +0.02(+0.58%)
Apr 22, 2009 3.840 4.056 3.840 3.914 14,826,131 -0.03(-0.86%)
Apr 21, 2009 3.732 3.994 3.613 3.948 10,251,418 +0.20(+5.31%)
Apr 20, 2009 3.840 3.852 3.726 3.749 10,954,835 -0.29(-7.18%)
Apr 17, 2009 4.073 4.073 3.994 4.039 9,476,407 -0.01(-0.14%)
Apr 16, 2009 3.960 4.068 3.886 4.045 14,879,257 +0.14(+3.64%)
Apr 15, 2009 3.897 3.977 3.795 3.903 12,591,416 -0.02(-0.44%)
Apr 14, 2009 3.971 4.068 3.880 3.920 12,021,481 -0.08(-1.99%)
Apr 13, 2009 3.795 4.022 3.789 3.999 11,483,248 +0.13(+3.23%)
Apr 09, 2009 3.806 3.874 3.772 3.874 16,206,910 +0.23(+6.41%)
Apr 08, 2009 3.670 3.692 3.578 3.641 8,177,037 +0.05(+1.27%)
Apr 07, 2009 3.596 3.709 3.573 3.596 7,953,556 -0.07(-2.02%)
Apr 06, 2009 3.652 3.704 3.578 3.670 10,882,761 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.607 3.761 11,998,010 +0.15(+4.09%)
Apr 02, 2009 3.624 3.670 3.561 3.613 15,632,442 +0.26(+7.81%)
Apr 01, 2009 3.095 3.351 3.089 3.351 13,250,884 +0.24(+7.68%)
Mar 31, 2009 3.146 3.220 3.095 3.112 14,725,732 +0.03(+1.11%)
Mar 30, 2009 3.175 3.186 3.032 3.078 16,997,052 -0.39(-11.17%)
Mar 26, 2009 3.345 3.470 3.311 3.465 19,053,496 +0.22(+6.84%)
Mar 25, 2009 3.157 3.345 3.146 3.243 28,344,074 +0.13(+4.20%)
Mar 24, 2009 3.044 3.112 3.004 3.112 16,022,674 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.112 19,299,404 +0.23(+8.10%)
Mar 20, 2009 2.901 2.941 2.850 2.879 18,108,012 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.867 2.936 23,478,462 +0.06(+1.98%)
Mar 18, 2009 2.771 2.884 2.702 2.879 22,653,846 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,150,096 -0.02(-0.60%)
Mar 16, 2009 2.936 2.981 2.816 2.839 19,227,588 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.833 2.884 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.975 18,216,930 +0.11(+3.77%)
Mar 11, 2009 2.913 2.941 2.810 2.867 11,360,109 -0.01(-0.39%)
Mar 10, 2009 2.708 2.890 2.708 2.879 20,050,200 +0.19(+7.20%)
Mar 09, 2009 2.640 2.759 2.634 2.685 9,752,203 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.645 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.958 2.839 2.850 8,965,867 -0.22(-7.05%)
Mar 04, 2009 2.953 3.146 2.947 3.066 18,523,846 +0.33(+12.06%)
Mar 02, 2009 2.896 2.927 2.731 2.736 15,728,857 -0.24(-8.03%)
Feb 27, 2009 2.913 3.066 2.884 2.975 0 -0.10(-3.15%)
Feb 26, 2009 3.203 3.243 3.066 3.072 10,121,369 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.816 3.095 17,280,714 +0.11(+3.82%)
Feb 24, 2009 2.845 3.032 2.708 2.981 14,466,463 +0.16(+5.65%)
Feb 23, 2009 3.220 3.351 2.799 2.822 13,167,925 -0.39(-12.21%)
Feb 20, 2009 3.271 3.294 3.163 3.214 26,382,028 -0.25(-7.23%)
Feb 19, 2009 3.658 3.698 3.442 3.465 11,543,769 -0.10(-2.72%)
Feb 18, 2009 3.698 3.698 3.499 3.561 10,573,469 -0.11(-2.95%)
Feb 17, 2009 3.800 3.800 3.635 3.670 13,004,523 -0.31(-7.86%)
Feb 13, 2009 3.954 4.028 3.834 3.982 11,282,528 +0.04(+1.01%)
Feb 12, 2009 3.846 3.954 3.761 3.943 14,687,418 -0.05(-1.14%)
Feb 11, 2009 4.039 4.119 3.823 3.988 14,608,067 +0.07(+1.89%)
Feb 10, 2009 4.227 4.358 3.857 3.914 16,099,221 -0.40(-9.23%)
Feb 09, 2009 4.432 4.534 4.199 4.312 10,559,968 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.170 4.415 12,550,663 +0.27(+6.59%)
Feb 05, 2009 3.971 4.176 3.926 4.142 15,847,738 +0.16(+4.15%)
Feb 04, 2009 4.034 4.199 3.971 3.977 19,167,154 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.732 3.823 15,101,019 +0.13(+3.54%)
Feb 02, 2009 3.573 3.738 3.556 3.692 9,576,337 +0.06(+1.72%)
Jan 30, 2009 3.823 3.829 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.874 3.715 3.726 11,311,972 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.772 3.886 13,729,630 +0.16(+4.43%)
Jan 27, 2009 3.880 3.943 3.692 3.721 14,286,375 -0.10(-2.53%)
Jan 26, 2009 3.800 3.948 3.743 3.817 15,280,587 -0.05(-1.18%)
Jan 23, 2009 3.635 3.903 3.635 3.863 14,073,271 -0.05(-1.16%)
Jan 22, 2009 3.874 3.994 3.766 3.908 12,634,995 -0.22(-5.24%)
Jan 21, 2009 3.795 4.130 3.664 4.125 17,347,062 +0.31(+8.21%)
Jan 20, 2009 4.153 4.176 3.772 3.812 8,717,122 -0.39(-9.21%)
Jan 16, 2009 4.244 4.261 3.971 4.199 9,377,355 +0.17(+4.24%)
Jan 15, 2009 3.886 4.130 3.658 4.028 15,307,278 +0.23(+6.15%)
Jan 14, 2009 3.977 4.017 3.766 3.795 16,362,844 -0.39(-9.25%)
Jan 13, 2009 4.062 4.284 4.022 4.182 10,154,372 -0.01(-0.14%)
Jan 12, 2009 4.489 4.506 4.108 4.187 11,170,035 -0.49(-10.46%)
Jan 09, 2009 4.836 4.853 4.568 4.676 14,557,239 +0.05(+0.98%)
Jan 08, 2009 4.381 4.711 4.312 4.631 13,577,727 +0.26(+5.99%)
Jan 07, 2009 4.494 4.534 4.329 4.369 12,105,815 -0.26(-5.65%)
Jan 06, 2009 4.500 4.688 4.403 4.631 14,700,793 +0.38(+8.82%)
Jan 05, 2009 3.977 4.358 3.948 4.255 11,249,453 +0.26(+6.40%)
Jan 02, 2009 3.755 4.062 3.755 3.999 0 +0.24(+6.52%)
Jan 01, 2009 3.738 3.783 3.658 3.755 0 +0.00(+0.00%)
Dec 31, 2008 3.738 3.783 3.658 3.755 5,286,265 +0.06(+1.69%)
Dec 30, 2008 3.573 3.704 3.522 3.692 5,381,254 +0.20(+5.70%)
Dec 29, 2008 3.573 3.573 3.425 3.493 7,634,189 -0.09(-2.54%)
Dec 26, 2008 3.482 3.607 3.453 3.584 3,679,989 +0.05(+1.29%)
Dec 24, 2008 3.459 3.596 3.459 3.539 1,957,293 -0.01(-0.32%)
Dec 23, 2008 3.578 3.670 3.477 3.550 6,594,219 -0.05(-1.27%)
Dec 22, 2008 3.795 4.853 3.499 3.596 11,697,226 -0.24(-6.37%)
Dec 19, 2008 3.869 3.937 3.772 3.840 6,601,384 +0.09(+2.43%)
Dec 18, 2008 3.994 4.011 3.698 3.749 11,820,683 -0.17(-4.35%)
Dec 17, 2008 3.954 4.017 3.789 3.920 15,316,490 -0.26(-6.26%)
Dec 16, 2008 3.823 4.204 3.795 4.182 15,434,302 +0.38(+10.03%)
Dec 15, 2008 3.880 3.943 3.709 3.800 10,747,512 -0.07(-1.76%)
Dec 12, 2008 3.715 3.926 3.641 3.869 11,945,183 +0.06(+1.49%)
Dec 11, 2008 3.926 4.238 3.709 3.812 17,368,666 -0.17(-4.29%)
Dec 10, 2008 3.761 3.994 3.738 3.982 18,344,130 +0.29(+7.86%)
Dec 09, 2008 3.516 3.783 3.470 3.692 18,680,792 +0.15(+4.17%)
Dec 08, 2008 3.453 3.635 3.419 3.544 15,313,418 +0.31(+9.68%)
Dec 05, 2008 2.930 3.260 2.799 3.231 11,219,624 +0.18(+5.97%)
Dec 04, 2008 3.129 3.214 2.970 3.049 8,642,579 -0.16(-4.96%)
Dec 03, 2008 2.993 3.305 2.953 3.209 13,597,127 -0.08(-2.42%)
Dec 02, 2008 3.209 3.305 3.140 3.288 13,343,112 +0.19(+6.25%)
Dec 01, 2008 3.351 3.402 3.089 3.095 8,611,544 -0.61(-16.56%)
Nov 28, 2008 3.721 3.789 3.601 3.709 7,085,673 +0.05(+1.40%)
Nov 26, 2008 3.112 3.755 3.101 3.658 17,214,956 +0.50(+15.86%)
Nov 25, 2008 3.192 3.243 2.987 3.157 12,816,483 +0.14(+4.72%)
Nov 24, 2008 2.810 3.123 2.793 3.015 14,259,524 +0.30(+10.88%)
Nov 21, 2008 2.685 2.748 2.526 2.719 21,737,394 +0.33(+13.81%)
Nov 20, 2008 2.702 2.845 2.378 2.389 13,520,070 -0.37(-13.40%)
Nov 19, 2008 2.993 3.066 2.742 2.759 13,485,065 -0.41(-12.93%)
Nov 18, 2008 3.294 3.391 3.061 3.169 11,249,342 -0.15(-4.46%)
Nov 17, 2008 3.436 3.527 3.305 3.317 10,348,441 -0.14(-3.95%)
Nov 14, 2008 3.635 3.749 3.419 3.453 0 -0.34(-8.86%)
Nov 13, 2008 3.476 4.085 3.118 3.789 27,144,434 +0.42(+12.31%)
Nov 12, 2008 3.618 3.749 3.328 3.374 16,879,226 -0.27(-7.49%)
Nov 11, 2008 3.578 3.874 3.453 3.647 16,427,818 +0.04(+1.10%)
Nov 10, 2008 3.897 3.914 3.556 3.607 13,834,317 -0.05(-1.40%)
Nov 07, 2008 3.613 3.795 3.482 3.658 17,187,604 +0.31(+9.35%)
Nov 06, 2008 3.596 3.681 3.300 3.345 17,476,118 -0.24(-6.81%)
Nov 05, 2008 4.091 4.164 3.550 3.590 14,432,730 -0.71(-16.53%)
Nov 04, 2008 3.880 4.329 3.874 4.301 10,670,840 +0.57(+15.24%)
Nov 03, 2008 3.715 3.806 3.624 3.732 9,123,896 +0.09(+2.34%)
Oct 31, 2008 3.721 3.926 3.613 3.647 11,426,843 -0.28(-7.24%)
Oct 30, 2008 3.584 3.937 3.584 3.931 12,975,186 +0.50(+14.59%)
Oct 29, 2008 3.362 3.578 3.305 3.431 13,217,807 +0.01(+0.33%)
Oct 28, 2008 2.901 3.419 2.731 3.419 13,499,708 +0.77(+28.97%)
Oct 27, 2008 2.736 2.845 2.634 2.651 14,029,924 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.708 14,853,399 -0.45(-14.23%)
Oct 23, 2008 3.061 3.419 2.936 3.157 16,635,780 -0.02(-0.54%)
Oct 22, 2008 3.368 3.448 2.958 3.175 16,375,895 -0.46(-12.54%)
Oct 21, 2008 3.817 3.937 3.615 3.630 10,112,867 -0.41(-10.14%)
Oct 20, 2008 3.834 4.039 3.761 4.039 11,803,554 +0.38(+10.25%)
Oct 17, 2008 3.505 3.994 3.288 3.664 0 +0.14(+4.04%)
Oct 16, 2008 3.300 3.596 2.953 3.522 21,975,358 +0.39(+12.34%)
Oct 15, 2008 3.834 3.834 3.112 3.135 16,686,939 -1.03(-24.73%)
Oct 14, 2008 4.779 5.024 3.943 4.164 22,790,718 -0.06(-1.48%)
Oct 13, 2008 3.817 4.273 3.584 4.227 18,865,024 +0.82(+24.25%)
Oct 10, 2008 3.049 3.584 2.850 3.402 38,523,120 -0.10(-2.76%)
Oct 09, 2008 4.102 4.199 3.425 3.499 18,850,636 -0.26(-6.82%)
Oct 08, 2008 3.505 4.028 3.448 3.755 24,155,826 -0.18(-4.62%)
Oct 07, 2008 4.591 4.950 3.874 3.937 19,644,410 -0.65(-14.25%)
Oct 06, 2008 4.847 5.183 3.863 4.591 19,477,764 -0.59(-11.42%)
Oct 03, 2008 5.530 5.797 5.092 5.183 0 -0.13(-2.36%)
Oct 02, 2008 5.951 6.013 5.234 5.308 11,843,797 -0.89(-14.40%)
Oct 01, 2008 6.332 6.332 5.911 6.201 11,283,486 -0.11(-1.80%)
Sep 30, 2008 6.104 6.395 6.019 6.315 14,180,980 +0.57(+9.90%)
Sep 29, 2008 6.719 6.742 5.530 5.746 21,452,970 -1.38(-19.39%)
Sep 26, 2008 7.157 7.328 6.958 7.129 0 -0.39(-5.22%)
Sep 25, 2008 7.356 7.618 7.242 7.521 9,017,555 +0.37(+5.17%)
Sep 24, 2008 7.373 7.396 7.077 7.151 12,066,101 -0.09(-1.18%)
Sep 23, 2008 7.828 7.982 7.220 7.237 14,225,988 -0.77(-9.59%)
Sep 22, 2008 8.192 8.340 7.874 8.005 13,795,272 -0.09(-1.05%)
Sep 19, 2008 7.800 9.672 7.623 8.090 0 +0.92(+12.86%)
Sep 18, 2008 7.009 7.322 6.395 7.168 17,562,310 +0.38(+5.62%)
Sep 17, 2008 7.458 7.458 6.690 6.787 18,491,876 -0.86(-11.24%)
Sep 16, 2008 6.998 7.720 6.964 7.646 18,233,328 +0.29(+3.94%)
Sep 15, 2008 7.635 7.874 7.299 7.356 14,519,571 -0.84(-10.27%)
Sep 12, 2008 7.925 8.346 7.874 8.198 16,546,402 +0.31(+3.97%)
Sep 11, 2008 7.367 7.993 7.225 7.885 17,517,674 +0.16(+2.14%)
Sep 10, 2008 7.464 7.897 7.225 7.720 19,101,678 +0.34(+4.63%)
Sep 09, 2008 7.999 8.073 7.350 7.379 18,055,254 -0.98(-11.77%)
Sep 08, 2008 9.074 9.074 8.249 8.363 13,051,414 -0.27(-3.10%)
Sep 05, 2008 8.443 8.704 8.147 8.630 0 -0.14(-1.56%)
Sep 04, 2008 9.410 9.478 8.665 8.767 19,590,074 -0.90(-9.35%)
Sep 03, 2008 9.876 10.08 9.325 9.672 16,722,980 -0.45(-4.44%)
Sep 02, 2008 10.31 10.42 9.871 10.12 9,521,211 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.56 10.64 0 +0.04(+0.38%)
Aug 28, 2008 10.75 10.84 10.46 10.60 7,257,034 +0.18(+1.69%)
Aug 27, 2008 10.31 10.52 10.28 10.43 6,294,862 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,169,664 +0.07(+0.68%)
Aug 25, 2008 10.46 10.57 9.984 10.11 5,310,119 -0.27(-2.63%)
Aug 22, 2008 10.77 10.77 10.18 10.38 0 -0.17(-1.62%)
Aug 21, 2008 10.51 10.70 10.31 10.55 12,624,639 +0.30(+2.94%)
Aug 20, 2008 10.06 10.42 9.962 10.25 12,833,206 +0.49(+5.07%)
Aug 19, 2008 9.302 9.888 9.302 9.757 7,351,556 +0.20(+2.14%)
Aug 18, 2008 9.865 10.02 9.421 9.552 6,675,228 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.711 9.854 0 -0.32(-3.13%)
Aug 14, 2008 10.31 10.43 10.08 10.17 7,883,633 -0.01(-0.11%)
Aug 13, 2008 9.649 10.25 9.649 10.18 11,851,480 +0.29(+2.93%)
Aug 12, 2008 9.893 10.06 9.728 9.893 13,161,523 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.01 10.26 18,678,714 -0.63(-5.80%)
Aug 08, 2008 10.98 11.05 10.70 10.89 10,382,880 -0.44(-3.92%)
Aug 07, 2008 11.42 11.49 11.09 11.33 12,051,909 -0.28(-2.40%)
Aug 06, 2008 11.80 12.03 11.45 11.61 12,340,333 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.50 10,220,104 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,187,178 -0.60(-4.98%)
Aug 01, 2008 12.47 12.47 11.90 11.99 10,594,781 -0.40(-3.22%)
Jul 31, 2008 12.57 12.61 12.24 12.39 9,122,207 -0.13(-1.05%)
Jul 30, 2008 12.23 12.57 11.95 12.52 13,397,217 +0.92(+7.95%)
Jul 29, 2008 11.44 11.65 11.44 11.59 8,014,726 +0.52(+4.67%)
Jul 28, 2008 11.12 11.36 11.04 11.08 9,240,080 +0.00(+0.00%)
Jul 25, 2008 11.04 11.15 10.81 11.08 12,033,216 -0.11(-1.02%)
Jul 24, 2008 11.66 11.74 11.12 11.19 12,055,525 -0.61(-5.16%)
Jul 23, 2008 11.94 12.11 11.70 11.80 9,555,069 -0.41(-3.35%)
Jul 22, 2008 12.51 12.51 11.95 12.21 9,830,969 -0.31(-2.45%)
Jul 21, 2008 12.02 12.57 12.02 12.52 7,249,510 +0.55(+4.56%)
Jul 18, 2008 11.90 12.35 11.74 11.97 9,449,814 +0.01(+0.05%)
Jul 17, 2008 12.65 12.68 11.58 11.96 13,770,770 -0.67(-5.31%)
Jul 16, 2008 12.65 12.75 12.37 12.64 9,626,062 +0.13(+1.05%)
Jul 15, 2008 12.40 12.80 11.98 12.50 10,469,751 -0.20(-1.57%)
Jul 14, 2008 12.91 12.93 12.54 12.70 7,679,276 +0.10(+0.77%)
Jul 11, 2008 12.56 12.87 12.24 12.61 9,034,220 +0.19(+1.56%)
Jul 10, 2008 11.88 12.72 11.83 12.41 13,499,330 +0.52(+4.40%)
Jul 09, 2008 11.99 12.57 11.75 11.89 7,742,354 -0.08(-0.67%)
Jul 08, 2008 11.98 12.26 11.68 11.97 14,491,468 -0.13(-1.04%)
Jul 07, 2008 11.95 12.56 11.86 12.10 14,419,537 -0.09(-0.70%)
Jul 04, 2008 12.65 12.71 12.00 12.18 12,842,465 +0.00(+0.00%)
Jul 03, 2008 12.65 12.71 12.00 12.18 12,842,465 -0.65(-5.10%)
Jul 02, 2008 13.82 13.98 12.55 12.83 19,025,096 -0.88(-6.39%)
Jul 01, 2008 13.19 13.76 13.15 13.71 13,788,410 +0.05(+0.37%)
Jun 30, 2008 13.41 13.91 13.39 13.66 10,318,960 +0.51(+3.85%)
Jun 27, 2008 13.26 13.54 13.11 13.15 8,187,038 -0.01(-0.09%)
Jun 26, 2008 13.39 13.63 12.91 13.16 9,764,488 -0.43(-3.18%)
Jun 25, 2008 13.15 13.81 13.10 13.60 9,680,129 +0.42(+3.20%)
Jun 24, 2008 13.40 13.54 12.98 13.18 12,166,469 -0.37(-2.73%)
Jun 23, 2008 13.88 13.90 13.23 13.55 11,099,234 -0.23(-1.69%)
Jun 20, 2008 14.56 14.60 13.63 13.78 11,058,381 -0.88(-6.02%)
Jun 19, 2008 14.61 14.91 14.45 14.66 20,050,066 +0.07(+0.51%)
Jun 18, 2008 14.67 14.71 14.30 14.59 8,283,133 +0.02(+0.12%)
Jun 17, 2008 14.18 14.84 14.01 14.57 11,447,953 +0.76(+5.50%)
Jun 16, 2008 13.65 13.96 13.58 13.81 8,285,647 -0.01(-0.06%)
Jun 13, 2008 14.04 14.14 13.73 13.82 7,965,410 +0.06(+0.41%)
Jun 12, 2008 13.76 14.05 13.69 13.76 10,844,300 +0.07(+0.48%)
Jun 11, 2008 14.25 14.25 13.14 13.70 25,802,832 -0.49(-3.43%)
Jun 10, 2008 14.21 14.48 14.01 14.18 13,323,644 -0.44(-3.00%)
Jun 09, 2008 14.51 14.80 14.44 14.62 8,191,795 +0.24(+1.70%)
Jun 06, 2008 14.63 14.91 14.32 14.38 10,481,540 -0.27(-1.83%)
Jun 05, 2008 13.98 14.66 13.88 14.64 11,655,724 +0.99(+7.25%)
Jun 04, 2008 13.84 13.90 13.52 13.65 9,779,141 -0.28(-2.04%)
Jun 03, 2008 14.22 14.39 13.79 13.94 11,018,065 -0.19(-1.33%)
Jun 02, 2008 14.11 14.19 13.96 14.13 9,021,120 -0.09(-0.60%)
May 30, 2008 14.25 14.25 13.74 14.21 16,573,812 +0.11(+0.75%)
May 29, 2008 14.71 14.71 14.05 14.11 14,676,199 -0.41(-2.80%)
May 28, 2008 14.21 14.53 14.01 14.51 14,957,523 +0.64(+4.61%)
May 27, 2008 14.02 14.07 13.73 13.87 9,710,259 -0.13(-0.89%)
May 26, 2008 14.35 14.38 13.79 14.00 0 +0.00(+0.00%)
May 23, 2008 14.35 14.38 13.79 14.00 8,802,908 -0.17(-1.22%)
May 22, 2008 14.08 14.52 14.08 14.17 5,815,348 +0.11(+0.81%)
May 21, 2008 14.54 14.73 13.94 14.06 11,571,061 -0.48(-3.31%)
May 20, 2008 13.96 14.55 13.80 14.54 11,601,537 +0.40(+2.80%)
May 19, 2008 14.26 14.41 13.98 14.14 12,214,608 +0.24(+1.74%)
May 16, 2008 13.54 13.90 13.38 13.90 11,729,647 +0.82(+6.26%)
May 15, 2008 12.70 13.09 12.67 13.08 10,520,600 +0.48(+3.79%)
May 14, 2008 12.80 12.89 12.54 12.60 7,531,978 -0.29(-2.25%)
May 13, 2008 12.91 12.96 12.59 12.89 9,954,762 +0.11(+0.82%)
May 12, 2008 12.57 12.84 12.32 12.79 8,454,206 +0.42(+3.43%)
May 09, 2008 12.11 12.43 11.97 12.37 5,234,686 +0.26(+2.19%)
May 08, 2008 11.77 12.13 11.66 12.10 9,931,160 +0.37(+3.15%)
May 07, 2008 12.22 12.23 11.66 11.73 11,150,127 -0.37(-3.06%)
May 06, 2008 12.04 12.17 11.93 12.10 9,577,824 +0.13(+1.12%)
May 05, 2008 12.01 12.04 11.76 11.97 6,479,615 +0.08(+0.67%)
May 02, 2008 12.04 12.08 11.52 11.89 15,391,113 +0.60(+5.32%)
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.