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

Gerdau S.A. ADR (NY: GGB )

3.533 -0.017 (-0.49%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 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 (%)
Jul 29, 2011 5.354 5.465 5.225 5.336 25,247,180 -0.05(-0.98%)
Jul 28, 2011 5.424 5.471 5.383 5.389 9,464,443 +0.01(+0.22%)
Jul 27, 2011 5.406 5.441 5.278 5.377 14,793,473 -0.09(-1.61%)
Jul 26, 2011 5.588 5.594 5.412 5.465 13,458,168 -0.13(-2.30%)
Jul 25, 2011 5.553 5.620 5.517 5.594 6,455,173 -0.04(-0.73%)
Jul 22, 2011 5.734 5.746 5.570 5.635 9,658,169 -0.07(-1.23%)
Jul 21, 2011 5.547 5.737 5.488 5.705 17,686,072 +0.24(+4.39%)
Jul 20, 2011 5.535 5.564 5.430 5.465 9,205,569 +0.02(+0.32%)
Jul 19, 2011 5.465 5.512 5.330 5.447 13,859,091 +0.05(+0.87%)
Jul 18, 2011 5.447 5.488 5.389 5.400 13,517,502 -0.15(-2.74%)
Jul 15, 2011 5.693 5.711 5.506 5.553 15,749,132 -0.11(-1.86%)
Jul 14, 2011 5.828 5.828 5.623 5.658 11,291,265 -0.12(-2.13%)
Jul 13, 2011 5.839 5.892 5.734 5.781 12,512,116 -0.02(-0.30%)
Jul 12, 2011 5.898 5.991 5.763 5.798 15,953,010 -0.17(-2.84%)
Jul 11, 2011 6.067 6.067 5.930 5.968 11,166,682 -0.25(-4.05%)
Jul 08, 2011 6.231 6.255 6.126 6.220 9,344,552 -0.06(-1.02%)
Jul 07, 2011 6.354 6.424 6.284 6.284 9,024,597 +0.02(+0.28%)
Jul 06, 2011 6.249 6.272 6.161 6.266 11,103,725 -0.05(-0.83%)
Jul 05, 2011 6.419 6.460 6.290 6.319 11,896,012 -0.03(-0.46%)
Jul 01, 2011 6.103 6.401 6.065 6.348 15,415,194 +0.19(+3.14%)
Jun 30, 2011 6.126 6.202 6.091 6.155 10,450,401 +0.08(+1.35%)
Jun 29, 2011 5.933 6.149 5.863 6.073 14,960,754 +0.21(+3.59%)
Jun 28, 2011 5.757 5.921 5.757 5.863 12,136,102 +0.13(+2.35%)
Jun 27, 2011 5.687 5.740 5.635 5.728 9,780,674 +0.06(+1.14%)
Jun 24, 2011 5.792 5.833 5.652 5.664 13,202,532 -0.06(-1.12%)
Jun 23, 2011 5.705 5.760 5.611 5.728 14,018,418 -0.09(-1.61%)
Jun 22, 2011 5.828 5.880 5.798 5.822 7,368,821 -0.02(-0.30%)
Jun 21, 2011 5.792 5.863 5.752 5.839 8,173,521 +0.03(+0.50%)
Jun 20, 2011 5.857 5.874 5.787 5.810 10,213,725 -0.02(-0.30%)
Jun 17, 2011 5.950 5.991 5.763 5.828 19,237,870 -0.06(-1.09%)
Jun 16, 2011 5.991 6.038 5.816 5.892 12,616,637 -0.15(-2.42%)
Jun 15, 2011 5.980 6.085 5.980 6.038 15,407,211 -0.06(-0.96%)
Jun 14, 2011 6.114 6.144 6.032 6.097 10,999,960 +0.06(+0.97%)
Jun 13, 2011 6.032 6.079 5.974 6.038 8,416,432 -0.03(-0.48%)
Jun 10, 2011 6.114 6.155 6.015 6.067 9,831,450 -0.09(-1.43%)
Jun 09, 2011 6.103 6.208 6.067 6.155 12,435,507 +0.05(+0.77%)
Jun 08, 2011 6.155 6.173 6.019 6.108 11,803,321 -0.01(-0.19%)
Jun 07, 2011 6.132 6.237 6.091 6.120 11,845,495 +0.03(+0.48%)
Jun 06, 2011 6.249 6.284 6.044 6.091 13,445,215 -0.22(-3.52%)
Jun 03, 2011 6.237 6.404 6.231 6.313 15,758,436 +0.25(+4.05%)
May 24, 2011 6.097 6.120 6.027 6.067 12,359,478 +0.11(+1.87%)
May 23, 2011 5.857 5.997 5.828 5.956 10,593,292 -0.02(-0.39%)
May 20, 2011 6.021 6.062 5.968 5.980 10,650,925 -0.08(-1.28%)
May 19, 2011 6.122 6.151 5.976 6.057 10,831,291 -0.06(-1.05%)
May 18, 2011 6.221 6.244 6.081 6.122 15,734,034 +0.03(+0.48%)
May 17, 2011 5.941 6.127 5.923 6.092 16,375,294 +0.09(+1.46%)
May 16, 2011 6.022 6.133 5.964 6.005 15,428,110 -0.05(-0.77%)
May 13, 2011 6.139 6.157 5.987 6.052 19,188,902 -0.11(-1.80%)
May 12, 2011 6.104 6.215 6.022 6.162 13,138,656 +0.02(+0.38%)
May 11, 2011 6.221 6.261 6.081 6.139 15,638,776 -0.16(-2.50%)
May 10, 2011 6.267 6.331 6.215 6.296 12,940,141 +0.07(+1.12%)
May 09, 2011 6.261 6.331 6.157 6.226 12,994,966 -0.03(-0.47%)
May 06, 2011 6.296 6.361 6.162 6.256 30,463,358 +0.11(+1.80%)
May 05, 2011 6.436 6.518 6.133 6.145 38,872,692 -0.36(-5.47%)
May 04, 2011 6.687 6.716 6.448 6.500 20,765,328 -0.21(-3.13%)
May 03, 2011 6.868 6.914 6.611 6.710 24,912,352 -0.27(-3.92%)
May 02, 2011 6.996 7.002 6.949 6.984 22,202,810 -0.06(-0.83%)
Apr 29, 2011 6.897 7.078 6.897 7.043 14,036,451 +0.16(+2.37%)
Apr 28, 2011 6.914 6.942 6.798 6.879 23,700,096 -0.14(-1.99%)
Apr 27, 2011 7.177 7.194 6.944 7.019 16,435,693 -0.09(-1.31%)
Apr 26, 2011 7.014 7.142 6.949 7.113 12,170,483 +0.17(+2.43%)
Apr 25, 2011 7.066 7.072 6.938 6.944 17,058,356 -0.13(-1.81%)
Apr 21, 2011 7.113 7.136 6.984 7.072 6,981,489 -0.01(-0.08%)
Apr 20, 2011 7.043 7.078 6.914 7.078 21,701,178 +0.19(+2.71%)
Apr 19, 2011 6.897 6.932 6.748 6.891 27,270,262 +0.03(+0.51%)
Apr 18, 2011 6.949 6.961 6.798 6.856 28,423,216 -0.26(-3.61%)
Apr 15, 2011 7.089 7.113 6.979 7.113 21,513,570 +0.09(+1.33%)
Apr 14, 2011 6.961 7.148 6.949 7.019 27,872,772 +0.04(+0.58%)
Apr 13, 2011 7.095 7.124 6.903 6.979 89,413,624 -0.23(-3.16%)
Apr 12, 2011 7.392 7.398 7.177 7.206 16,275,026 -0.24(-3.21%)
Apr 11, 2011 7.433 7.521 7.375 7.445 11,726,794 -0.01(-0.16%)
Apr 08, 2011 7.451 7.550 7.404 7.457 15,644,572 +0.11(+1.51%)
Apr 07, 2011 7.235 7.404 7.212 7.346 16,217,916 +0.17(+2.44%)
Apr 06, 2011 7.369 7.369 7.136 7.171 10,049,538 -0.16(-2.15%)
Apr 05, 2011 7.340 7.369 7.279 7.328 7,086,680 -0.02(-0.32%)
Apr 04, 2011 7.392 7.395 7.323 7.352 6,775,669 +0.01(+0.08%)
Apr 01, 2011 7.392 7.422 7.317 7.346 8,968,299 +0.06(+0.80%)
Mar 31, 2011 7.264 7.375 7.258 7.288 10,650,869 +0.07(+0.97%)
Mar 30, 2011 7.264 7.270 7.159 7.218 8,834,758 +0.05(+0.65%)
Mar 29, 2011 7.142 7.223 7.101 7.171 9,867,673 +0.08(+1.07%)
Mar 28, 2011 7.130 7.212 7.095 7.095 7,971,815 -0.06(-0.90%)
Mar 25, 2011 7.223 7.288 7.124 7.159 12,117,284 -0.08(-1.13%)
Mar 24, 2011 7.299 7.317 7.165 7.241 16,781,764 -0.03(-0.40%)
Mar 23, 2011 7.212 7.346 7.194 7.270 18,584,216 +0.08(+1.14%)
Mar 22, 2011 7.235 7.235 7.072 7.188 25,200,988 -0.09(-1.28%)
Mar 21, 2011 7.381 7.404 7.183 7.282 25,919,042 -0.28(-3.70%)
Mar 18, 2011 7.667 7.690 7.521 7.562 10,741,275 +0.01(+0.08%)
Mar 17, 2011 7.736 7.742 7.492 7.556 10,658,956 -0.02(-0.31%)
Mar 16, 2011 7.958 7.958 7.486 7.579 17,514,438 -0.27(-3.49%)
Mar 15, 2011 7.806 7.894 7.754 7.853 14,265,069 +0.12(+1.55%)
Mar 14, 2011 7.576 7.774 7.506 7.733 20,358,656 +0.25(+3.34%)
Mar 11, 2011 7.541 7.663 7.471 7.483 24,044,230 -0.21(-2.72%)
Mar 10, 2011 7.750 7.832 7.681 7.692 11,004,729 -0.20(-2.51%)
Mar 09, 2011 7.820 8.035 7.768 7.890 15,187,509 +0.07(+0.89%)
Mar 08, 2011 7.902 7.925 7.704 7.820 8,165,584 -0.07(-0.88%)
Mar 07, 2011 8.210 8.210 7.820 7.890 8,157,468 -0.14(-1.74%)
Mar 04, 2011 8.239 8.279 7.989 8.029 13,414,032 -0.12(-1.43%)
Mar 03, 2011 7.872 8.198 7.872 8.146 17,029,628 +0.35(+4.55%)
Mar 02, 2011 7.721 7.855 7.669 7.791 10,182,939 +0.07(+0.90%)
Mar 01, 2011 7.902 7.931 7.698 7.721 13,018,886 -0.13(-1.63%)
Feb 28, 2011 7.896 7.931 7.776 7.849 6,839,401 +0.01(+0.07%)
Feb 25, 2011 7.942 7.965 7.683 7.843 12,274,002 -0.05(-0.66%)
Feb 24, 2011 7.907 7.936 7.779 7.896 15,718,253 -0.10(-1.31%)
Feb 23, 2011 7.977 8.117 7.838 8.000 16,349,919 -0.09(-1.08%)
Feb 22, 2011 8.239 8.419 8.058 8.088 25,043,886 -0.49(-5.69%)
Feb 18, 2011 8.402 8.617 8.390 8.576 16,935,434 +0.15(+1.72%)
Feb 17, 2011 8.221 8.465 8.192 8.431 15,556,442 +0.12(+1.47%)
Feb 16, 2011 8.134 8.314 8.076 8.308 14,459,827 +0.18(+2.22%)
Feb 15, 2011 8.204 8.274 8.093 8.128 16,976,252 -0.09(-1.06%)
Feb 14, 2011 8.035 8.227 8.018 8.215 12,837,698 +0.08(+1.00%)
Feb 11, 2011 7.942 8.186 7.902 8.134 13,917,637 +0.15(+1.89%)
Feb 10, 2011 7.808 8.064 7.739 7.983 20,919,522 +0.16(+2.08%)
Feb 09, 2011 8.035 8.064 7.727 7.820 12,404,393 -0.20(-2.47%)
Feb 08, 2011 8.105 8.117 7.960 8.018 11,211,452 +0.15(+1.85%)
Feb 07, 2011 7.965 8.000 7.855 7.872 6,313,086 -0.09(-1.10%)
Feb 04, 2011 8.070 8.099 7.855 7.960 7,973,807 -0.11(-1.37%)
Feb 03, 2011 8.000 8.122 7.878 8.070 9,099,479 +0.17(+2.21%)
Feb 02, 2011 8.047 8.140 7.861 7.896 8,878,946 +0.00(+0.00%)
Feb 01, 2011 7.779 7.965 7.745 7.896 14,241,690 +0.19(+2.49%)
Jan 31, 2011 7.506 7.756 7.413 7.704 17,941,860 +0.25(+3.35%)
Jan 28, 2011 7.745 7.745 7.355 7.454 14,156,827 -0.25(-3.25%)
Jan 27, 2011 7.861 7.887 7.670 7.704 12,749,953 -0.17(-2.14%)
Jan 26, 2011 8.000 8.029 7.779 7.872 14,804,753 -0.06(-0.73%)
Jan 25, 2011 7.954 7.971 7.832 7.931 6,112,501 +0.00(+0.00%)
Jan 24, 2011 7.989 8.058 7.907 7.931 9,380,477 -0.02(-0.29%)
Jan 21, 2011 8.152 8.192 7.919 7.954 11,594,161 -0.12(-1.44%)
Jan 20, 2011 8.169 8.169 7.936 8.070 15,365,649 -0.17(-2.12%)
Jan 19, 2011 8.460 8.477 8.140 8.245 11,892,985 -0.29(-3.41%)
Jan 18, 2011 8.506 8.605 8.431 8.535 6,708,804 +0.03(+0.41%)
Jan 14, 2011 8.431 8.541 8.413 8.500 5,741,527 -0.07(-0.81%)
Jan 13, 2011 8.663 8.788 8.547 8.570 9,481,052 -0.13(-1.47%)
Jan 12, 2011 8.524 8.704 8.524 8.698 10,466,930 +0.27(+3.24%)
Jan 11, 2011 8.419 8.425 8.308 8.425 8,859,389 +0.19(+2.26%)
Jan 10, 2011 8.349 8.384 8.239 8.239 10,515,690 -0.17(-2.01%)
Jan 07, 2011 8.570 8.593 8.367 8.407 11,057,358 -0.01(-0.14%)
Jan 06, 2011 8.442 8.547 8.372 8.419 14,003,905 -0.02(-0.21%)
Jan 05, 2011 8.524 8.605 8.431 8.436 12,536,472 -0.05(-0.55%)
Jan 04, 2011 8.308 8.495 8.250 8.483 14,588,665 +0.23(+2.82%)
Jan 03, 2011 8.268 8.384 8.245 8.250 8,412,514 +0.12(+1.43%)
Dec 31, 2010 8.053 8.204 8.006 8.134 4,591,183 +0.08(+1.01%)
Dec 30, 2010 8.018 8.111 8.012 8.053 6,490,724 +0.15(+1.84%)
Dec 29, 2010 7.797 8.053 7.797 7.907 9,209,320 +0.08(+1.04%)
Dec 28, 2010 7.838 7.977 7.733 7.826 8,369,407 -0.15(-1.90%)
Dec 27, 2010 7.989 8.000 7.919 7.977 4,627,920 -0.09(-1.15%)
Dec 23, 2010 8.070 8.122 8.024 8.070 3,768,627 -0.07(-0.86%)
Dec 22, 2010 8.035 8.140 8.012 8.140 4,657,819 +0.05(+0.57%)
Dec 21, 2010 7.936 8.140 7.902 8.093 14,287,188 +0.26(+3.26%)
Dec 20, 2010 7.931 7.931 7.750 7.838 8,062,412 -0.06(-0.74%)
Dec 17, 2010 7.651 7.965 7.651 7.896 17,990,528 +0.05(+0.59%)
Dec 16, 2010 7.878 7.965 7.698 7.849 13,267,530 -0.03(-0.44%)
Dec 15, 2010 7.907 7.948 7.849 7.884 8,846,242 -0.12(-1.53%)
Dec 14, 2010 7.995 8.070 7.936 8.006 12,913,184 -0.12(-1.50%)
Dec 13, 2010 7.954 8.250 7.954 8.128 17,082,430 +0.26(+3.25%)
Dec 10, 2010 7.692 7.925 7.657 7.872 15,291,225 +0.29(+3.83%)
Dec 09, 2010 7.628 7.675 7.506 7.582 9,131,803 +0.03(+0.46%)
Dec 08, 2010 7.605 7.663 7.431 7.547 7,035,722 -0.17(-2.26%)
Dec 07, 2010 7.785 7.797 7.582 7.721 15,125,656 +0.25(+3.35%)
Dec 06, 2010 7.483 7.535 7.419 7.471 5,997,784 +0.05(+0.63%)
Dec 03, 2010 7.274 7.436 7.233 7.425 8,137,957 +0.08(+1.03%)
Dec 02, 2010 7.157 7.413 7.140 7.349 16,397,499 +0.32(+4.55%)
Dec 01, 2010 6.989 7.111 6.913 7.029 12,403,329 +0.27(+3.97%)
Nov 30, 2010 6.704 6.960 6.698 6.761 14,581,318 -0.06(-0.95%)
Nov 29, 2010 6.855 6.901 6.681 6.826 16,102,358 -0.19(-2.73%)
Nov 26, 2010 6.977 7.076 6.942 7.018 8,157,499 -0.20(-2.74%)
Nov 24, 2010 7.146 7.215 7.215 7.215 8,212,337 +0.13(+1.89%)
Nov 23, 2010 7.064 7.146 6.997 7.082 12,402,299 -0.21(-2.87%)
Nov 22, 2010 7.320 7.384 7.174 7.291 7,789,054 -0.13(-1.72%)
Nov 19, 2010 7.471 7.471 7.383 7.419 4,877,379 -0.05(-0.62%)
Nov 18, 2010 7.477 7.558 7.431 7.465 6,451,535 +0.16(+2.23%)
Nov 17, 2010 7.314 7.413 7.262 7.303 8,114,476 +0.01(+0.15%)
Nov 16, 2010 7.413 7.439 7.188 7.292 15,969,454 -0.25(-3.30%)
Nov 15, 2010 7.638 7.679 7.529 7.540 5,009,196 -0.08(-0.99%)
Nov 12, 2010 7.656 7.737 7.552 7.615 10,152,313 -0.16(-2.08%)
Nov 11, 2010 7.754 7.819 7.696 7.777 9,200,691 -0.09(-1.10%)
Nov 10, 2010 7.748 7.945 7.575 7.864 11,358,519 +0.12(+1.49%)
Nov 09, 2010 7.852 7.910 7.708 7.748 9,859,367 -0.08(-0.96%)
Nov 08, 2010 7.731 7.904 7.719 7.824 11,207,993 +0.08(+1.05%)
Nov 05, 2010 7.777 7.824 7.673 7.743 17,477,596 -0.28(-3.53%)
Nov 04, 2010 7.887 8.055 7.876 8.026 16,845,968 +0.25(+3.27%)
Nov 03, 2010 7.737 7.771 7.586 7.771 9,806,249 +0.03(+0.45%)
Nov 02, 2010 7.760 7.789 7.644 7.737 5,688,716 +0.10(+1.36%)
Nov 01, 2010 7.552 7.754 7.540 7.633 9,860,611 +0.09(+1.23%)
Oct 29, 2010 7.471 7.575 7.378 7.540 9,696,542 +0.12(+1.64%)
Oct 28, 2010 7.338 7.471 7.292 7.419 15,680,735 +0.23(+3.22%)
Oct 27, 2010 7.286 7.332 7.118 7.187 13,797,621 +0.05(+0.73%)
Oct 25, 2010 7.234 7.251 7.083 7.135 8,852,466 -0.01(-0.16%)
Oct 22, 2010 7.396 7.413 7.089 7.147 11,893,242 -0.01(-0.16%)
Oct 21, 2010 7.292 7.326 6.979 7.159 12,784,027 -0.14(-1.90%)
Oct 20, 2010 7.239 7.326 7.199 7.297 11,600,810 -0.05(-0.71%)
Oct 19, 2010 7.425 7.425 7.292 7.349 14,693,261 -0.28(-3.71%)
Oct 18, 2010 7.621 7.679 7.540 7.633 8,791,029 -0.03(-0.45%)
Oct 15, 2010 7.748 7.748 7.575 7.667 10,456,036 -0.01(-0.15%)
Oct 14, 2010 7.708 7.725 7.621 7.679 9,777,250 -0.08(-0.97%)
Oct 13, 2010 7.824 7.916 7.731 7.754 12,082,641 +0.03(+0.45%)
Oct 12, 2010 7.743 7.754 7.575 7.719 7,228,168 -0.03(-0.45%)
Oct 11, 2010 7.800 7.864 7.743 7.754 6,490,608 +0.04(+0.52%)
Oct 08, 2010 7.714 7.748 7.563 7.714 10,892,981 +0.12(+1.52%)
Oct 07, 2010 7.777 7.777 7.558 7.598 95,412 -0.17(-2.23%)
Oct 06, 2010 7.910 7.974 7.673 7.771 16,266,343 -0.12(-1.54%)
Oct 05, 2010 7.852 7.985 7.783 7.893 204,247 +0.08(+0.96%)
Oct 04, 2010 7.904 7.933 7.771 7.818 6,649,485 -0.09(-1.10%)
Oct 01, 2010 7.904 7.968 7.777 7.904 7,090,007 +0.03(+0.44%)
Sep 30, 2010 7.985 7.985 7.789 7.870 42,806 +0.02(+0.29%)
Sep 29, 2010 8.032 8.055 7.838 7.847 170,412 -0.16(-2.02%)
Sep 28, 2010 7.933 8.049 7.829 8.009 14,276 +0.20(+2.59%)
Sep 27, 2010 7.818 7.910 7.754 7.806 12,378,453 +0.06(+0.75%)
Sep 24, 2010 7.980 7.985 7.719 7.748 22,558,234 -0.38(-4.69%)
Sep 23, 2010 8.182 8.211 8.084 8.130 15,538 -0.09(-1.06%)
Sep 22, 2010 8.315 8.419 8.182 8.217 8,898,325 -0.08(-0.98%)
Sep 21, 2010 8.240 8.367 8.199 8.298 7,503 +0.01(+0.14%)
Sep 20, 2010 8.269 8.309 8.211 8.286 6,272,499 +0.05(+0.56%)
Sep 17, 2010 8.240 8.413 8.205 8.240 9,113,069 -0.13(-1.52%)
Sep 15, 2010 8.350 8.396 8.286 8.367 10,724,327 -0.03(-0.34%)
Sep 14, 2010 8.419 8.509 8.321 8.396 60,153 -0.12(-1.43%)
Sep 13, 2010 8.454 8.535 8.454 8.517 7,495,120 +0.13(+1.59%)
Sep 10, 2010 8.396 8.477 8.350 8.384 6,249,904 -0.01(-0.07%)
Sep 09, 2010 8.454 8.488 8.303 8.390 29,258 +0.04(+0.48%)
Sep 08, 2010 8.228 8.436 8.222 8.350 77,043 +0.21(+2.63%)
Sep 07, 2010 8.061 8.286 8.061 8.136 128,444 +0.04(+0.50%)
Sep 03, 2010 8.269 8.269 8.020 8.095 8,241,217 +0.01(+0.07%)
Sep 02, 2010 8.043 8.101 7.997 8.089 180,157 +0.03(+0.36%)
Sep 01, 2010 7.922 8.182 7.916 8.061 9,894,849 +0.32(+4.11%)
Aug 31, 2010 7.737 7.876 7.691 7.743 89,616 -0.01(-0.07%)
Aug 30, 2010 7.847 7.939 7.714 7.748 4,548,574 -0.20(-2.55%)
Aug 27, 2010 7.679 7.957 7.615 7.951 9,288,999 +0.34(+4.48%)
Aug 26, 2010 7.789 7.824 7.581 7.610 2,007 -0.11(-1.42%)
Aug 25, 2010 7.748 7.766 7.604 7.719 6,808 -0.02(-0.30%)
Aug 24, 2010 7.673 7.841 7.638 7.743 632,375 -0.10(-1.25%)
Aug 23, 2010 8.089 8.130 7.841 7.841 6,294,312 -0.16(-1.95%)
Aug 20, 2010 7.899 8.003 7.835 7.997 6,093,740 +0.01(+0.14%)
Aug 19, 2010 8.199 8.246 7.922 7.985 82,902 -0.24(-2.88%)
Aug 18, 2010 8.275 8.286 8.159 8.222 17,740 -0.08(-0.98%)
Aug 17, 2010 8.350 8.373 8.269 8.303 16,654 +0.13(+1.55%)
Aug 16, 2010 8.085 8.228 8.056 8.177 4,841,484 +0.05(+0.64%)
Aug 13, 2010 8.125 8.228 8.102 8.125 5,765,241 -0.03(-0.35%)
Aug 12, 2010 8.039 8.217 7.998 8.154 8,016,989 -0.01(-0.07%)
Aug 11, 2010 8.361 8.372 8.136 8.159 9,643,175 -0.48(-5.59%)
Aug 10, 2010 8.619 8.668 8.510 8.642 31,846 -0.14(-1.64%)
Aug 09, 2010 8.895 8.924 8.769 8.786 5,685,601 +0.03(+0.39%)
Aug 06, 2010 8.752 8.947 8.688 8.752 11,503,494 -0.19(-2.12%)
Aug 05, 2010 8.849 8.953 8.783 8.941 82,739 +0.01(+0.06%)
Aug 04, 2010 8.844 8.982 8.752 8.936 25,970 +0.14(+1.64%)
Aug 03, 2010 8.550 8.838 8.527 8.792 214,985 +0.16(+1.87%)
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.