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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2008 8.816 8.945 8.677 8.818 7,622,368 +0.00(+0.03%)
Mar 28, 2008 8.928 8.989 8.781 8.816 5,889,780 -0.09(-0.97%)
Mar 27, 2008 9.173 9.188 8.850 8.902 5,288,521 -0.23(-2.50%)
Mar 26, 2008 9.251 9.251 8.963 9.130 6,342,907 -0.01(-0.09%)
Mar 25, 2008 9.118 9.191 8.942 9.139 9,021,903 +0.20(+2.19%)
Mar 24, 2008 8.948 9.277 8.856 8.942 6,235,348 +0.14(+1.54%)
Mar 21, 2008 8.795 8.841 8.498 8.807 11,075,995 +0.00(+0.00%)
Mar 20, 2008 8.795 8.841 8.498 8.807 11,075,995 -0.14(-1.52%)
Mar 19, 2008 9.822 9.822 8.926 8.942 12,550,991 -0.85(-8.69%)
Mar 18, 2008 9.635 9.799 9.401 9.793 10,747,406 +0.49(+5.30%)
Mar 17, 2008 9.202 9.502 9.147 9.300 12,383,200 -0.24(-2.54%)
Mar 14, 2008 9.822 9.831 9.315 9.542 11,577,079 -0.08(-0.78%)
Mar 13, 2008 9.121 9.638 8.976 9.617 11,001,238 +0.19(+2.02%)
Mar 12, 2008 9.289 9.620 9.245 9.427 8,921,451 +0.18(+1.97%)
Mar 11, 2008 9.035 9.280 8.865 9.245 10,217,719 +0.54(+6.23%)
Mar 10, 2008 8.986 8.992 8.645 8.703 8,830,103 -0.22(-2.43%)
Mar 07, 2008 8.905 9.182 8.839 8.919 12,040,030 -0.18(-1.97%)
Mar 06, 2008 9.410 9.433 9.058 9.098 9,857,920 -0.29(-3.13%)
Mar 05, 2008 9.026 9.450 8.879 9.392 17,263,390 +0.37(+4.06%)
Mar 04, 2008 9.303 9.349 8.908 9.026 18,836,304 -0.72(-7.40%)
Mar 03, 2008 9.338 10.03 9.338 9.747 15,939,462 +0.29(+3.11%)
Feb 29, 2008 9.554 9.580 9.335 9.453 14,546,234 -0.30(-3.08%)
Feb 28, 2008 9.730 9.943 9.707 9.753 13,337,518 -0.17(-1.74%)
Feb 27, 2008 9.514 9.981 9.476 9.926 16,783,858 +0.38(+4.02%)
Feb 26, 2008 9.052 9.589 8.942 9.542 15,665,541 +0.44(+4.85%)
Feb 25, 2008 8.908 9.193 8.784 9.101 16,314,598 +0.22(+2.50%)
Feb 22, 2008 8.974 9.029 8.666 8.879 19,315,930 +0.10(+1.12%)
Feb 21, 2008 8.942 9.012 8.715 8.781 19,000,756 +0.05(+0.59%)
Feb 20, 2008 8.391 8.732 8.374 8.729 9,110,187 +0.22(+2.54%)
Feb 19, 2008 8.389 8.680 8.389 8.513 11,571,962 +0.33(+4.06%)
Feb 18, 2008 8.172 8.218 8.022 8.181 0 +0.00(+0.00%)
Feb 15, 2008 8.172 8.218 8.022 8.181 6,188,306 -0.09(-1.05%)
Feb 14, 2008 8.357 8.449 8.195 8.267 10,679,339 +0.13(+1.56%)
Feb 13, 2008 8.141 8.207 7.970 8.141 12,439,512 +0.01(+0.07%)
Feb 12, 2008 8.296 8.469 8.063 8.135 12,080,884 +0.12(+1.51%)
Feb 11, 2008 7.607 8.112 7.592 8.014 17,102,058 +0.50(+6.64%)
Feb 08, 2008 7.414 7.613 7.313 7.515 6,766,113 +0.03(+0.42%)
Feb 07, 2008 7.321 7.639 7.174 7.483 10,273,597 +0.17(+2.37%)
Feb 06, 2008 7.347 7.555 7.246 7.310 6,690,240 -0.03(-0.35%)
Feb 05, 2008 7.644 7.644 7.252 7.336 5,739,017 -0.38(-4.93%)
Feb 04, 2008 7.794 7.835 7.650 7.716 3,751,907 +0.01(+0.11%)
Feb 01, 2008 7.616 7.855 7.575 7.708 9,936,778 +0.21(+2.85%)
Jan 31, 2008 7.142 7.590 7.065 7.494 16,160,791 +0.08(+1.01%)
Jan 30, 2008 7.460 7.953 7.269 7.419 12,808,760 -0.03(-0.46%)
Jan 29, 2008 7.532 7.535 7.359 7.454 11,300,454 +0.15(+2.09%)
Jan 28, 2008 7.131 7.388 7.044 7.301 10,367,230 +0.18(+2.59%)
Jan 25, 2008 7.385 7.431 7.079 7.116 6,374,841 -0.17(-2.30%)
Jan 24, 2008 7.166 7.310 7.131 7.284 10,900,103 +0.26(+3.74%)
Jan 23, 2008 6.782 7.041 6.519 7.021 21,971,796 -0.14(-2.01%)
Jan 22, 2008 6.779 7.359 6.704 7.166 19,404,018 -0.10(-1.43%)
Jan 21, 2008 7.555 7.627 7.041 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.555 7.627 7.041 7.269 13,719,091 -0.07(-0.94%)
Jan 17, 2008 7.913 8.045 7.217 7.339 15,619,661 -0.39(-5.07%)
Jan 16, 2008 8.002 8.103 7.431 7.731 20,387,834 -0.56(-6.78%)
Jan 15, 2008 8.443 8.443 8.161 8.293 7,494,950 -0.37(-4.23%)
Jan 14, 2008 8.406 8.709 8.406 8.660 9,383,730 +0.21(+2.49%)
Jan 11, 2008 8.380 8.570 8.337 8.449 6,856,255 -0.04(-0.44%)
Jan 10, 2008 8.204 8.582 8.166 8.487 16,223,759 +0.27(+3.26%)
Jan 09, 2008 7.999 8.224 7.910 8.218 11,743,486 +0.35(+4.40%)
Jan 08, 2008 7.950 8.207 7.852 7.872 12,163,292 -0.14(-1.80%)
Jan 07, 2008 8.164 8.164 7.745 8.016 11,817,221 -0.16(-2.01%)
Jan 04, 2008 8.319 8.351 8.094 8.181 5,942,254 -0.27(-3.18%)
Jan 03, 2008 8.452 8.562 8.279 8.449 9,058,545 +0.17(+2.06%)
Jan 02, 2008 8.409 8.452 8.141 8.279 6,375,396 -0.09(-1.07%)
Jan 01, 2008 8.394 8.464 8.293 8.368 0 +0.00(+0.00%)
Dec 31, 2007 8.394 8.464 8.293 8.368 3,310,223 -0.11(-1.33%)
Dec 28, 2007 8.625 8.645 8.420 8.481 5,804,113 -0.07(-0.84%)
Dec 27, 2007 8.536 8.619 8.513 8.553 3,818,466 -0.08(-0.87%)
Dec 26, 2007 8.516 8.642 8.510 8.628 5,232,841 +0.02(+0.23%)
Dec 24, 2007 8.637 8.749 8.510 8.608 2,269,413 +0.11(+1.29%)
Dec 21, 2007 8.296 8.591 8.241 8.498 11,455,342 +0.34(+4.17%)
Dec 20, 2007 8.273 8.325 8.002 8.158 11,333,113 +0.04(+0.50%)
Dec 19, 2007 8.045 8.213 7.924 8.117 10,947,394 +0.22(+2.81%)
Dec 18, 2007 7.999 8.071 7.688 7.895 8,942,143 +0.21(+2.78%)
Dec 17, 2007 7.927 7.941 7.595 7.682 6,664,483 -0.29(-3.65%)
Dec 14, 2007 7.939 8.094 7.852 7.973 5,424,544 -0.15(-1.81%)
Dec 13, 2007 8.158 8.195 7.962 8.120 6,738,526 -0.28(-3.30%)
Dec 12, 2007 8.397 8.729 8.221 8.397 8,024,273 +0.10(+1.22%)
Dec 11, 2007 8.772 8.795 8.253 8.296 8,713,455 -0.36(-4.13%)
Dec 10, 2007 8.654 8.792 8.628 8.654 5,477,347 +0.03(+0.30%)
Dec 07, 2007 8.423 8.651 8.423 8.628 6,097,204 +0.15(+1.77%)
Dec 06, 2007 8.169 8.541 8.169 8.478 7,364,806 +0.25(+3.01%)
Dec 05, 2007 8.299 8.357 8.130 8.230 9,636,057 +0.17(+2.15%)
Dec 04, 2007 8.034 8.112 7.970 8.057 6,299,515 -0.12(-1.48%)
Dec 03, 2007 8.158 8.302 8.080 8.178 5,877,120 +0.07(+0.85%)
Nov 30, 2007 8.149 8.389 8.034 8.109 11,302,611 +0.20(+2.48%)
Nov 29, 2007 7.991 8.169 7.841 7.913 10,785,043 +0.03(+0.40%)
Nov 28, 2007 7.777 7.933 7.740 7.881 11,777,764 +0.50(+6.84%)
Nov 27, 2007 7.474 7.480 7.206 7.376 11,368,095 +0.04(+0.55%)
Nov 26, 2007 7.667 7.737 7.264 7.336 12,475,252 -0.42(-5.39%)
Nov 23, 2007 7.716 7.803 7.663 7.754 5,194,015 -0.08(-1.07%)
Nov 21, 2007 8.002 8.022 7.679 7.838 11,253,232 -0.42(-5.10%)
Nov 20, 2007 8.322 8.516 8.126 8.259 7,582,693 +0.05(+0.63%)
Nov 19, 2007 8.556 8.556 8.126 8.207 8,530,449 -0.46(-5.26%)
Nov 16, 2007 8.729 8.856 8.461 8.663 10,699,681 +0.31(+3.66%)
Nov 15, 2007 8.562 8.668 8.091 8.357 7,790,651 -0.27(-3.11%)
Nov 14, 2007 8.775 8.827 8.536 8.625 8,457,027 +0.19(+2.26%)
Nov 13, 2007 8.051 8.495 8.051 8.435 8,769,493 +0.56(+7.07%)
Nov 12, 2007 8.216 8.325 7.768 7.878 10,429,802 -0.50(-5.92%)
Nov 09, 2007 8.322 8.553 8.166 8.374 8,827,381 -0.25(-2.88%)
Nov 08, 2007 8.640 8.914 8.374 8.622 11,108,342 -0.01(-0.17%)
Nov 07, 2007 9.023 9.113 8.608 8.637 12,360,629 -0.41(-4.50%)
Nov 06, 2007 9.087 9.188 8.916 9.043 10,298,647 +0.19(+2.15%)
Nov 05, 2007 8.706 8.992 8.582 8.853 9,204,531 +0.16(+1.89%)
Nov 02, 2007 8.885 8.922 8.446 8.689 5,017,946 -0.05(-0.63%)
Nov 01, 2007 8.816 8.916 8.689 8.743 10,830,594 -0.23(-2.54%)
Oct 31, 2007 9.032 9.087 8.870 8.971 9,987,179 +0.13(+1.47%)
Oct 30, 2007 8.948 9.023 8.821 8.841 14,315,683 -0.18(-1.95%)
Oct 29, 2007 8.841 9.127 8.798 9.017 8,488,867 +0.26(+2.93%)
Oct 26, 2007 8.596 8.807 8.553 8.761 7,810,681 +0.35(+4.19%)
Oct 25, 2007 8.449 8.550 8.256 8.409 6,316,848 +0.12(+1.39%)
Oct 24, 2007 8.357 8.394 8.071 8.293 6,756,677 -0.05(-0.66%)
Oct 23, 2007 8.345 8.426 8.178 8.348 6,327,012 +0.19(+2.37%)
Oct 22, 2007 7.973 8.184 7.756 8.155 8,441,184 -0.01(-0.11%)
Oct 19, 2007 8.553 8.573 8.115 8.164 8,294,904 -0.45(-5.19%)
Oct 18, 2007 8.146 8.637 8.126 8.611 11,468,668 +0.38(+4.66%)
Oct 17, 2007 8.446 8.495 7.985 8.227 8,937,079 -0.04(-0.52%)
Oct 16, 2007 8.291 8.314 8.060 8.270 10,506,050 -0.20(-2.32%)
Oct 15, 2007 8.640 8.697 8.357 8.466 6,208,115 -0.19(-2.17%)
Oct 12, 2007 8.524 8.691 8.449 8.654 5,141,610 +0.17(+2.04%)
Oct 11, 2007 8.723 8.824 8.270 8.481 9,273,863 -0.14(-1.64%)
Oct 10, 2007 8.637 8.663 8.541 8.622 4,884,007 +0.03(+0.40%)
Oct 09, 2007 8.366 8.642 8.360 8.588 8,761,013 +0.30(+3.62%)
Oct 08, 2007 8.135 8.299 8.132 8.288 4,157,045 +0.10(+1.23%)
Oct 05, 2007 8.135 8.351 8.042 8.187 9,075,986 +0.24(+3.05%)
Oct 04, 2007 7.892 7.996 7.693 7.944 6,676,630 +0.20(+2.57%)
Oct 03, 2007 7.869 8.066 7.731 7.745 8,710,051 -0.14(-1.83%)
Oct 02, 2007 7.826 7.890 7.688 7.890 7,116,428 -0.01(-0.07%)
Oct 01, 2007 7.616 7.967 7.604 7.895 13,970,323 +0.33(+4.39%)
Sep 28, 2007 7.529 7.564 7.405 7.564 7,801,918 +0.00(+0.00%)
Sep 27, 2007 7.581 7.598 7.497 7.564 8,704,469 +0.11(+1.47%)
Sep 26, 2007 7.445 7.491 7.399 7.454 9,459,357 +0.15(+2.09%)
Sep 25, 2007 7.197 7.316 7.154 7.301 8,957,258 +0.00(+0.04%)
Sep 24, 2007 7.290 7.321 7.232 7.298 6,762,934 +0.09(+1.20%)
Sep 21, 2007 7.327 7.347 7.160 7.212 6,435,236 +0.02(+0.28%)
Sep 20, 2007 7.212 7.327 7.076 7.191 6,687,896 +0.00(+0.00%)
Sep 19, 2007 7.183 7.318 7.151 7.191 13,090,668 +0.31(+4.57%)
Sep 18, 2007 6.632 7.053 6.514 6.877 11,415,185 +0.38(+5.81%)
Sep 17, 2007 6.664 6.695 6.499 6.499 5,916,341 -0.18(-2.72%)
Sep 14, 2007 6.664 6.741 6.560 6.681 9,633,010 -0.02(-0.34%)
Sep 13, 2007 6.724 6.799 6.664 6.704 7,491,969 +0.05(+0.82%)
Sep 12, 2007 6.692 6.765 6.528 6.649 8,558,009 -0.08(-1.16%)
Sep 11, 2007 6.773 6.819 6.577 6.727 9,227,182 +0.04(+0.56%)
Sep 10, 2007 6.756 6.785 6.516 6.690 6,878,209 -0.10(-1.49%)
Sep 07, 2007 6.868 6.871 6.606 6.790 6,933,557 -0.15(-2.20%)
Sep 06, 2007 6.964 7.010 6.842 6.943 5,340,652 +0.06(+0.84%)
Sep 05, 2007 6.790 6.917 6.714 6.886 12,061,707 -0.11(-1.53%)
Sep 04, 2007 6.964 7.140 6.932 6.992 8,236,502 +0.06(+0.83%)
Aug 31, 2007 6.894 7.007 6.834 6.935 7,922,580 +0.32(+4.89%)
Aug 30, 2007 6.476 6.840 6.455 6.612 8,228,334 +0.05(+0.79%)
Aug 29, 2007 6.450 6.684 6.392 6.560 6,919,344 +0.26(+4.07%)
Aug 28, 2007 6.554 6.560 6.263 6.303 9,382,714 -0.38(-5.62%)
Aug 27, 2007 6.756 6.785 6.563 6.678 4,846,117 -0.04(-0.64%)
Aug 24, 2007 6.516 6.805 6.470 6.721 9,229,837 +0.20(+3.14%)
Aug 23, 2007 6.635 6.664 6.312 6.516 9,435,046 +0.04(+0.67%)
Aug 22, 2007 6.297 6.485 6.240 6.473 8,635,314 +0.42(+6.86%)
Aug 21, 2007 5.940 6.162 5.902 6.058 8,086,547 +0.12(+2.04%)
Aug 20, 2007 5.997 6.006 5.683 5.937 8,997,921 +0.05(+0.88%)
Aug 17, 2007 6.006 6.084 5.541 5.885 14,344,813 +0.29(+5.21%)
Aug 16, 2007 5.386 5.769 0.0029 5.593 27,529,202 -0.42(-7.00%)
Aug 15, 2007 6.240 6.453 5.983 6.015 14,120,891 -0.40(-6.21%)
Aug 14, 2007 6.664 6.710 6.352 6.413 9,544,757 -0.32(-4.72%)
Aug 13, 2007 6.909 6.946 6.626 6.730 9,749,828 -0.11(-1.64%)
Aug 10, 2007 6.669 6.863 6.511 6.842 10,714,237 -0.22(-3.14%)
Aug 09, 2007 7.102 7.266 6.958 7.065 8,800,505 -0.37(-5.00%)
Aug 08, 2007 7.379 7.650 7.284 7.437 9,004,234 +0.14(+1.94%)
Aug 07, 2007 7.125 7.356 7.024 7.295 7,565,173 +0.14(+2.02%)
Aug 06, 2007 7.088 7.166 6.779 7.151 12,640,907 -0.01(-0.08%)
Aug 03, 2007 7.229 7.431 7.108 7.157 6,861,105 -0.27(-3.69%)
Aug 02, 2007 7.411 7.532 7.324 7.431 10,119,368 +0.14(+1.86%)
Aug 01, 2007 7.114 7.388 7.099 7.295 12,424,314 +0.01(+0.08%)
Jul 31, 2007 7.497 7.601 7.290 7.290 11,105,964 -0.03(-0.35%)
Jul 30, 2007 7.278 7.341 7.088 7.316 12,460,020 +0.17(+2.38%)
Jul 27, 2007 7.376 7.440 7.016 7.145 12,713,429 -0.20(-2.67%)
Jul 26, 2007 7.313 7.393 7.011 7.341 16,282,105 -0.41(-5.32%)
Jul 25, 2007 7.823 7.916 7.437 7.754 9,507,193 +0.06(+0.75%)
Jul 24, 2007 8.074 8.086 7.532 7.696 8,753,179 -0.40(-4.95%)
Jul 23, 2007 8.117 8.120 8.008 8.097 9,056,160 +0.10(+1.19%)
Jul 20, 2007 8.048 8.068 7.947 8.002 4,826,555 -0.08(-0.93%)
Jul 19, 2007 8.077 8.117 8.025 8.077 9,605,738 +0.09(+1.08%)
Jul 18, 2007 7.918 8.002 7.864 7.991 7,079,501 +0.05(+0.69%)
Jul 17, 2007 7.933 7.973 7.858 7.936 5,645,367 +0.08(+0.95%)
Jul 16, 2007 7.921 7.936 7.800 7.861 5,088,283 -0.09(-1.09%)
Jul 13, 2007 7.976 7.976 7.855 7.947 6,027,387 -0.01(-0.18%)
Jul 12, 2007 7.904 7.985 7.789 7.962 11,489,890 +0.08(+1.02%)
Jul 11, 2007 7.656 7.991 7.613 7.881 10,015,716 +0.11(+1.37%)
Jul 10, 2007 7.734 7.913 7.665 7.774 6,593,483 -0.19(-2.36%)
Jul 09, 2007 7.982 8.031 7.888 7.962 3,792,119 +0.14(+1.81%)
Jul 06, 2007 7.719 7.841 7.659 7.820 5,382,945 +0.15(+1.96%)
Jul 05, 2007 7.633 7.711 7.529 7.670 4,820,661 +0.04(+0.49%)
Jul 03, 2007 7.667 7.725 7.546 7.633 3,970,650 +0.00(+0.00%)
Jul 02, 2007 7.442 7.633 7.434 7.633 5,503,236 +0.21(+2.88%)
Jun 29, 2007 7.474 7.512 7.341 7.419 6,012,394 +0.03(+0.39%)
Jun 28, 2007 7.212 7.471 7.200 7.391 6,538,711 +0.20(+2.81%)
Jun 27, 2007 6.981 7.189 6.964 7.189 4,616,825 +0.11(+1.55%)
Jun 26, 2007 7.186 7.232 7.062 7.079 5,600,301 -0.02(-0.28%)
Jun 25, 2007 7.128 7.275 6.955 7.099 4,664,664 -0.07(-1.01%)
Jun 22, 2007 7.347 7.359 7.134 7.171 5,173,908 -0.19(-2.59%)
Jun 21, 2007 7.067 7.391 7.037 7.362 7,374,856 +0.26(+3.70%)
Jun 20, 2007 7.261 7.284 7.059 7.099 6,300,555 -0.11(-1.56%)
Jun 19, 2007 7.272 7.272 7.160 7.212 5,779,871 -0.07(-0.99%)
Jun 18, 2007 7.339 7.339 7.168 7.284 3,954,356 +0.01(+0.12%)
Jun 15, 2007 7.203 7.318 7.203 7.275 6,448,579 +0.21(+2.94%)
Jun 14, 2007 7.039 7.099 6.961 7.067 7,363,070 +0.15(+2.13%)
Jun 13, 2007 6.687 6.995 6.664 6.920 9,655,190 +0.36(+5.54%)
Jun 12, 2007 6.687 6.736 6.540 6.557 7,155,420 -0.16(-2.45%)
Jun 11, 2007 6.779 6.814 6.670 6.721 8,580,542 +0.00(+0.00%)
Jun 08, 2007 6.482 6.724 6.473 6.721 10,363,687 +0.25(+3.83%)
Jun 07, 2007 6.635 6.822 6.430 6.473 5,943,495 -0.23(-3.44%)
Jun 06, 2007 6.840 6.842 6.620 6.704 7,416,109 -0.21(-3.05%)
Jun 05, 2007 6.912 6.955 6.819 6.915 6,104,345 +0.00(+0.04%)
Jun 04, 2007 6.701 6.923 6.701 6.912 8,008,552 +0.03(+0.38%)
Jun 01, 2007 6.612 6.912 6.609 6.886 7,275,018 +0.33(+4.97%)
May 31, 2007 6.563 6.635 6.511 6.560 7,162,353 +0.05(+0.75%)
May 30, 2007 6.205 6.537 6.185 6.511 7,804,369 +0.17(+2.73%)
May 29, 2007 6.462 6.493 6.274 6.338 6,282,182 +0.07(+1.15%)
May 25, 2007 6.159 6.265 6.136 6.265 5,615,554 +0.23(+3.87%)
May 24, 2007 6.199 6.300 5.989 6.032 8,932,825 -0.27(-4.26%)
May 23, 2007 6.459 6.522 6.286 6.300 7,876,994 -0.07(-1.13%)
May 22, 2007 6.519 6.548 6.372 6.372 8,088,977 -0.12(-1.91%)
May 21, 2007 6.433 6.574 6.410 6.496 5,550,347 +0.10(+1.62%)
May 18, 2007 6.361 6.410 6.277 6.392 5,224,867 +0.02(+0.36%)
May 17, 2007 6.343 6.401 6.234 6.369 5,657,500 -0.02(-0.27%)
May 16, 2007 6.202 6.390 6.147 6.387 13,191,820 +0.30(+4.98%)
May 15, 2007 5.986 6.124 5.925 6.084 6,633,696 +0.11(+1.79%)
May 14, 2007 6.012 6.202 5.945 5.977 3,361,411 -0.00(-0.05%)
May 11, 2007 5.885 6.012 5.867 5.980 4,675,411 +0.08(+1.42%)
May 10, 2007 6.015 6.081 5.867 5.896 6,789,613 -0.17(-2.76%)
May 09, 2007 5.890 6.066 5.870 6.064 6,333,835 +0.16(+2.79%)
May 08, 2007 5.942 5.942 5.813 5.899 5,423,504 -0.05(-0.87%)
May 07, 2007 5.971 5.994 5.922 5.951 5,248,212 +0.00(+0.00%)
May 04, 2007 6.020 6.026 5.914 5.951 5,546,915 -0.03(-0.58%)
May 03, 2007 5.937 6.012 5.914 5.986 8,708,806 +0.13(+2.22%)
May 02, 2007 5.844 5.899 5.798 5.856 7,586,319 +0.12(+2.01%)
May 01, 2007 5.813 5.856 5.700 5.740 4,682,011 -0.04(-0.65%)
Apr 30, 2007 5.801 5.899 5.755 5.778 8,554,542 -0.03(-0.60%)
Apr 27, 2007 5.729 5.815 5.596 5.813 12,730,069 +0.00(+0.00%)
Apr 26, 2007 5.862 5.873 5.749 5.813 9,939,798 -0.08(-1.27%)
Apr 25, 2007 5.908 5.931 5.818 5.888 6,656,229 +0.09(+1.59%)
Apr 24, 2007 5.882 5.908 5.735 5.795 5,648,140 -0.13(-2.24%)
Apr 23, 2007 5.914 6.017 5.902 5.928 3,365,727 -0.02(-0.34%)
Apr 20, 2007 6.015 6.029 5.865 5.948 7,307,951 +0.12(+2.08%)
Apr 19, 2007 5.691 5.896 5.665 5.827 6,993,876 +0.03(+0.50%)
Apr 18, 2007 5.671 5.902 5.654 5.798 7,906,744 +0.12(+2.03%)
Apr 17, 2007 5.778 5.815 5.668 5.683 4,966,179 -0.08(-1.35%)
Apr 16, 2007 5.694 5.790 5.694 5.761 4,762,422 +0.12(+2.15%)
Apr 13, 2007 5.599 5.654 5.543 5.640 5,882,136 +0.07(+1.30%)
Apr 12, 2007 5.484 5.576 5.423 5.567 5,230,067 +0.05(+0.89%)
Apr 11, 2007 5.631 5.634 5.420 5.518 8,048,071 -0.11(-1.90%)
Apr 10, 2007 5.602 5.703 5.579 5.625 5,902,936 -0.04(-0.66%)
Apr 09, 2007 5.518 5.694 5.518 5.663 8,776,752 +0.22(+4.03%)
Apr 05, 2007 5.443 5.521 5.423 5.443 5,764,618 -0.06(-1.10%)
Apr 04, 2007 5.386 5.521 5.377 5.504 6,431,940 +0.10(+1.92%)
Apr 03, 2007 5.354 5.446 5.337 5.400 6,274,556 +0.10(+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.