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

Gerdau S.A. ADR (NY: GGB )

3.720 +0.060 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2011 7.367 7.479 7.361 7.390 10,502,860 +0.07(+0.97%)
Mar 30, 2011 7.367 7.373 7.260 7.319 8,711,986 +0.05(+0.65%)
Mar 29, 2011 7.242 7.325 7.201 7.272 9,730,548 +0.08(+1.07%)
Mar 28, 2011 7.231 7.313 7.195 7.195 7,861,035 -0.07(-0.90%)
Mar 25, 2011 7.325 7.390 7.225 7.260 11,948,897 -0.08(-1.13%)
Mar 24, 2011 7.402 7.420 7.266 7.343 16,548,557 -0.03(-0.40%)
Mar 23, 2011 7.313 7.449 7.296 7.373 18,325,962 +0.08(+1.14%)
Mar 22, 2011 7.337 7.337 7.171 7.290 24,850,784 -0.09(-1.28%)
Mar 21, 2011 7.485 7.508 7.284 7.384 25,558,860 -0.28(-3.70%)
Mar 18, 2011 7.775 7.798 7.627 7.668 10,592,009 +0.01(+0.08%)
Mar 17, 2011 7.845 7.851 7.597 7.662 10,510,835 -0.02(-0.31%)
Mar 16, 2011 8.070 8.070 7.591 7.686 17,271,050 -0.28(-3.49%)
Mar 15, 2011 7.916 8.005 7.863 7.964 14,066,835 +0.12(+1.55%)
Mar 14, 2011 7.683 7.883 7.612 7.842 20,075,746 +0.25(+3.34%)
Mar 11, 2011 7.647 7.771 7.577 7.588 23,710,102 -0.21(-2.72%)
Mar 10, 2011 7.860 7.942 7.789 7.801 10,851,803 -0.20(-2.51%)
Mar 09, 2011 7.930 8.148 7.877 8.001 14,976,458 +0.07(+0.89%)
Mar 08, 2011 8.013 8.036 7.812 7.930 8,052,112 -0.07(-0.88%)
Mar 07, 2011 8.325 8.325 7.930 8.001 8,044,108 -0.14(-1.74%)
Mar 04, 2011 8.355 8.396 8.101 8.143 13,227,626 -0.12(-1.43%)
Mar 03, 2011 7.983 8.314 7.983 8.260 16,792,978 +0.36(+4.55%)
Mar 02, 2011 7.830 7.966 7.777 7.901 10,041,433 +0.07(+0.90%)
Mar 01, 2011 8.013 8.042 7.806 7.830 12,837,970 -0.13(-1.63%)
Feb 28, 2011 8.007 8.042 7.886 7.960 6,744,358 +0.01(+0.07%)
Feb 25, 2011 8.054 8.078 7.792 7.954 12,103,438 -0.05(-0.66%)
Feb 24, 2011 8.019 8.048 7.889 8.007 15,499,826 -0.11(-1.31%)
Feb 23, 2011 8.089 8.231 7.948 8.113 16,122,714 -0.09(-1.08%)
Feb 22, 2011 8.355 8.538 8.172 8.202 24,695,866 -0.50(-5.69%)
Feb 18, 2011 8.520 8.738 8.508 8.697 16,700,093 +0.15(+1.72%)
Feb 17, 2011 8.337 8.585 8.308 8.549 15,340,264 +0.12(+1.47%)
Feb 16, 2011 8.249 8.431 8.190 8.426 14,258,888 +0.18(+2.22%)
Feb 15, 2011 8.319 8.390 8.207 8.243 16,740,344 -0.09(-1.06%)
Feb 14, 2011 8.148 8.343 8.131 8.331 12,659,301 +0.08(+1.00%)
Feb 11, 2011 8.054 8.302 8.013 8.249 13,724,232 +0.15(+1.89%)
Feb 10, 2011 7.919 8.178 7.848 8.095 20,628,816 +0.17(+2.08%)
Feb 09, 2011 8.148 8.178 7.836 7.930 12,232,017 -0.20(-2.47%)
Feb 08, 2011 8.219 8.231 8.072 8.131 11,055,653 +0.15(+1.85%)
Feb 07, 2011 8.078 8.113 7.966 7.983 6,225,357 -0.09(-1.10%)
Feb 04, 2011 8.184 8.213 7.966 8.072 7,863,000 -0.11(-1.37%)
Feb 03, 2011 8.113 8.237 7.989 8.184 8,973,029 +0.18(+2.21%)
Feb 02, 2011 8.160 8.255 7.972 8.007 8,755,561 +0.00(+0.00%)
Feb 01, 2011 7.889 8.078 7.854 8.007 14,043,782 +0.19(+2.49%)
Jan 31, 2011 7.612 7.865 7.518 7.812 17,692,532 +0.25(+3.35%)
Jan 28, 2011 7.854 7.854 7.459 7.559 13,960,099 -0.25(-3.25%)
Jan 27, 2011 7.972 7.998 7.778 7.812 12,572,774 -0.17(-2.14%)
Jan 26, 2011 8.113 8.143 7.889 7.983 14,599,021 -0.06(-0.73%)
Jan 25, 2011 8.066 8.084 7.942 8.042 6,027,560 +0.00(+0.00%)
Jan 24, 2011 8.101 8.172 8.019 8.042 9,250,123 -0.02(-0.29%)
Jan 21, 2011 8.266 8.308 8.031 8.066 11,433,045 -0.12(-1.44%)
Jan 20, 2011 8.284 8.284 8.048 8.184 15,152,122 -0.18(-2.12%)
Jan 19, 2011 8.579 8.597 8.255 8.361 11,727,716 -0.29(-3.41%)
Jan 18, 2011 8.626 8.726 8.549 8.656 6,615,576 +0.04(+0.41%)
Jan 14, 2011 8.549 8.661 8.532 8.620 5,661,740 -0.07(-0.81%)
Jan 13, 2011 8.785 8.912 8.667 8.691 9,349,299 -0.13(-1.47%)
Jan 12, 2011 8.644 8.827 8.644 8.821 10,321,477 +0.28(+3.24%)
Jan 11, 2011 8.538 8.543 8.426 8.543 8,736,276 +0.19(+2.26%)
Jan 10, 2011 8.467 8.502 8.355 8.355 10,369,559 -0.17(-2.01%)
Jan 07, 2011 8.691 8.714 8.485 8.526 10,903,701 -0.01(-0.14%)
Jan 06, 2011 8.561 8.667 8.490 8.538 13,809,302 -0.02(-0.21%)
Jan 05, 2011 8.644 8.726 8.549 8.555 12,362,260 -0.05(-0.55%)
Jan 04, 2011 8.426 8.614 8.367 8.602 14,385,935 +0.24(+2.82%)
Jan 03, 2011 8.384 8.502 8.361 8.367 8,295,610 +0.12(+1.43%)
Dec 31, 2010 8.166 8.319 8.119 8.249 4,527,382 +0.08(+1.01%)
Dec 30, 2010 8.131 8.225 8.125 8.166 6,400,526 +0.15(+1.84%)
Dec 29, 2010 7.907 8.166 7.907 8.019 9,081,344 +0.08(+1.04%)
Dec 28, 2010 7.948 8.089 7.842 7.936 8,253,103 -0.15(-1.90%)
Dec 27, 2010 8.101 8.113 8.031 8.089 4,563,609 -0.09(-1.15%)
Dec 23, 2010 8.184 8.237 8.137 8.184 3,716,257 -0.07(-0.86%)
Dec 22, 2010 8.148 8.255 8.125 8.255 4,593,093 +0.05(+0.57%)
Dec 21, 2010 8.048 8.255 8.013 8.207 14,088,647 +0.26(+3.26%)
Dec 20, 2010 8.042 8.042 7.860 7.948 7,950,374 -0.06(-0.74%)
Dec 17, 2010 7.759 8.078 7.759 8.007 17,740,526 +0.05(+0.59%)
Dec 16, 2010 7.989 8.078 7.806 7.960 13,083,160 -0.04(-0.44%)
Dec 15, 2010 8.019 8.060 7.960 7.995 8,723,311 -0.12(-1.53%)
Dec 14, 2010 8.107 8.184 8.048 8.119 12,733,738 -0.12(-1.50%)
Dec 13, 2010 8.066 8.367 8.066 8.243 16,845,046 +0.26(+3.25%)
Dec 10, 2010 7.801 8.036 7.765 7.983 15,078,732 +0.29(+3.83%)
Dec 09, 2010 7.736 7.783 7.612 7.689 9,004,904 +0.04(+0.46%)
Dec 08, 2010 7.712 7.771 7.535 7.653 6,937,951 -0.18(-2.26%)
Dec 07, 2010 7.895 7.907 7.689 7.830 14,915,464 +0.25(+3.35%)
Dec 06, 2010 7.588 7.641 7.523 7.577 5,914,436 +0.05(+0.63%)
Dec 03, 2010 7.376 7.541 7.335 7.529 8,024,869 +0.08(+1.03%)
Dec 02, 2010 7.258 7.518 7.240 7.453 16,169,633 +0.32(+4.55%)
Dec 01, 2010 7.087 7.211 7.011 7.128 12,230,967 +0.27(+3.97%)
Nov 30, 2010 6.798 7.058 6.792 6.856 14,378,690 -0.07(-0.95%)
Nov 29, 2010 6.952 6.999 6.775 6.922 15,878,593 -0.19(-2.73%)
Nov 26, 2010 7.075 7.176 7.040 7.117 8,044,139 -0.20(-2.74%)
Nov 24, 2010 7.246 7.317 7.317 7.317 8,098,215 +0.14(+1.89%)
Nov 23, 2010 7.164 7.246 7.096 7.181 12,229,951 -0.21(-2.87%)
Nov 22, 2010 7.423 7.488 7.276 7.394 7,680,814 -0.13(-1.72%)
Nov 19, 2010 7.577 7.577 7.487 7.523 4,809,601 -0.05(-0.62%)
Nov 18, 2010 7.582 7.665 7.535 7.571 6,361,882 +0.17(+2.23%)
Nov 17, 2010 7.417 7.518 7.364 7.406 8,001,714 +0.01(+0.15%)
Nov 16, 2010 7.517 7.544 7.289 7.394 15,747,531 -0.25(-3.30%)
Nov 15, 2010 7.746 7.787 7.635 7.646 4,939,585 -0.08(-0.99%)
Nov 12, 2010 7.764 7.846 7.658 7.723 10,011,229 -0.16(-2.08%)
Nov 11, 2010 7.863 7.929 7.805 7.887 9,072,831 -0.09(-1.10%)
Nov 10, 2010 7.858 8.057 7.682 7.975 11,200,673 +0.12(+1.49%)
Nov 09, 2010 7.963 8.022 7.816 7.858 9,722,354 -0.08(-0.96%)
Nov 08, 2010 7.840 8.016 7.828 7.934 11,052,239 +0.08(+1.05%)
Nov 05, 2010 7.887 7.934 7.781 7.852 17,234,714 -0.29(-3.53%)
Nov 04, 2010 7.998 8.168 7.987 8.139 16,611,865 +0.26(+3.27%)
Nov 03, 2010 7.846 7.881 7.693 7.881 9,669,974 +0.04(+0.45%)
Nov 02, 2010 7.869 7.899 7.752 7.846 5,609,661 +0.11(+1.36%)
Nov 01, 2010 7.658 7.863 7.646 7.740 9,723,581 +0.09(+1.23%)
Oct 29, 2010 7.576 7.682 7.482 7.646 9,561,792 +0.12(+1.64%)
Oct 28, 2010 7.441 7.576 7.394 7.523 15,462,825 +0.23(+3.22%)
Oct 27, 2010 7.388 7.435 7.218 7.289 13,605,880 +0.05(+0.73%)
Oct 25, 2010 7.336 7.353 7.183 7.236 8,729,446 -0.01(-0.16%)
Oct 22, 2010 7.500 7.517 7.189 7.248 11,727,965 -0.01(-0.16%)
Oct 21, 2010 7.394 7.429 7.078 7.259 12,606,372 -0.14(-1.90%)
Oct 20, 2010 7.342 7.429 7.300 7.400 11,439,597 -0.05(-0.71%)
Oct 19, 2010 7.529 7.529 7.394 7.453 14,489,073 -0.29(-3.71%)
Oct 18, 2010 7.729 7.787 7.646 7.740 8,668,863 -0.04(-0.45%)
Oct 15, 2010 7.858 7.858 7.682 7.775 10,310,732 -0.01(-0.15%)
Oct 14, 2010 7.816 7.834 7.729 7.787 9,641,378 -0.08(-0.97%)
Oct 13, 2010 7.934 8.028 7.840 7.863 11,914,732 +0.04(+0.45%)
Oct 12, 2010 7.852 7.863 7.682 7.828 7,127,720 -0.04(-0.45%)
Oct 11, 2010 7.910 7.975 7.852 7.863 6,400,410 +0.04(+0.52%)
Oct 08, 2010 7.822 7.858 7.670 7.822 10,741,604 +0.12(+1.52%)
Oct 07, 2010 7.887 7.887 7.664 7.705 94,087 -0.18(-2.23%)
Oct 06, 2010 8.022 8.086 7.781 7.881 16,040,294 -0.12(-1.54%)
Oct 05, 2010 7.963 8.098 7.893 8.004 201,409 +0.08(+0.96%)
Oct 04, 2010 8.016 8.045 7.881 7.928 6,557,079 -0.09(-1.10%)
Oct 01, 2010 8.016 8.080 7.887 8.016 6,991,479 +0.04(+0.44%)
Sep 30, 2010 8.098 8.098 7.899 7.981 42,211 +0.02(+0.29%)
Sep 29, 2010 8.145 8.168 7.948 7.957 168,043 -0.16(-2.02%)
Sep 28, 2010 8.045 8.162 7.940 8.121 14,077 +0.21(+2.59%)
Sep 27, 2010 7.928 8.022 7.863 7.916 12,206,433 +0.06(+0.75%)
Sep 24, 2010 8.092 8.098 7.828 7.858 22,244,748 -0.39(-4.69%)
Sep 23, 2010 8.297 8.327 8.198 8.245 15,322 -0.09(-1.06%)
Sep 22, 2010 8.432 8.538 8.297 8.332 8,774,667 -0.08(-0.98%)
Sep 21, 2010 8.356 8.485 8.315 8.415 7,399 +0.01(+0.14%)
Sep 20, 2010 8.385 8.426 8.327 8.403 6,185,332 +0.05(+0.56%)
Sep 17, 2010 8.356 8.532 8.321 8.356 8,986,427 -0.13(-1.52%)
Sep 15, 2010 8.467 8.514 8.403 8.485 10,575,294 -0.03(-0.34%)
Sep 14, 2010 8.538 8.629 8.438 8.514 59,317 -0.12(-1.43%)
Sep 13, 2010 8.573 8.655 8.573 8.637 7,390,963 +0.13(+1.59%)
Sep 10, 2010 8.514 8.596 8.467 8.503 6,163,051 -0.01(-0.07%)
Sep 09, 2010 8.573 8.608 8.420 8.508 28,851 +0.04(+0.48%)
Sep 08, 2010 8.344 8.555 8.338 8.467 75,972 +0.22(+2.63%)
Sep 07, 2010 8.174 8.403 8.174 8.250 126,659 +0.04(+0.50%)
Sep 03, 2010 8.385 8.385 8.133 8.209 8,126,691 +0.01(+0.07%)
Sep 02, 2010 8.157 8.215 8.110 8.203 177,653 +0.03(+0.36%)
Sep 01, 2010 8.033 8.297 8.028 8.174 9,757,344 +0.32(+4.11%)
Aug 31, 2010 7.846 7.987 7.799 7.852 88,370 -0.01(-0.07%)
Aug 30, 2010 7.957 8.051 7.822 7.858 4,485,364 -0.21(-2.55%)
Aug 27, 2010 7.787 8.069 7.723 8.063 9,159,913 +0.35(+4.48%)
Aug 26, 2010 7.899 7.934 7.687 7.717 1,979 -0.11(-1.42%)
Aug 25, 2010 7.858 7.875 7.711 7.828 6,714 -0.02(-0.30%)
Aug 24, 2010 7.781 7.951 7.746 7.852 623,587 -0.10(-1.25%)
Aug 23, 2010 8.203 8.245 7.951 7.951 6,206,841 -0.16(-1.95%)
Aug 20, 2010 8.010 8.116 7.945 8.110 6,009,058 +0.01(+0.14%)
Aug 19, 2010 8.315 8.362 8.033 8.098 81,750 -0.24(-2.88%)
Aug 18, 2010 8.391 8.403 8.274 8.338 17,493 -0.08(-0.97%)
Aug 17, 2010 8.467 8.491 8.385 8.420 16,422 +0.13(+1.55%)
Aug 16, 2010 8.198 8.344 8.169 8.292 4,774,205 +0.05(+0.64%)
Aug 13, 2010 8.239 8.344 8.216 8.239 5,685,124 -0.03(-0.35%)
Aug 12, 2010 8.152 8.333 8.111 8.268 7,905,581 -0.01(-0.07%)
Aug 11, 2010 8.478 8.490 8.251 8.274 9,509,168 -0.49(-5.59%)
Aug 10, 2010 8.741 8.790 8.630 8.764 31,404 -0.15(-1.64%)
Aug 09, 2010 9.021 9.050 8.892 8.910 5,606,591 +0.03(+0.39%)
Aug 06, 2010 8.875 9.073 8.811 8.875 11,343,635 -0.19(-2.12%)
Aug 05, 2010 8.974 9.079 8.907 9.067 81,589 +0.01(+0.06%)
Aug 04, 2010 8.968 9.108 8.875 9.061 25,609 +0.15(+1.64%)
Aug 03, 2010 8.671 8.962 8.647 8.916 211,998 +0.16(+1.87%)
Aug 02, 2010 8.694 8.822 8.677 8.752 8,619,517 +0.22(+2.53%)
Jul 30, 2010 8.537 8.653 8.373 8.537 8,944,188 -0.05(-0.54%)
Jul 29, 2010 8.700 8.741 8.484 8.583 78,020 +0.02(+0.20%)
Jul 28, 2010 8.507 8.659 8.443 8.566 8,069,949 -0.01(-0.14%)
Jul 27, 2010 8.735 8.741 8.449 8.577 77,745 -0.11(-1.28%)
Jul 26, 2010 8.677 8.747 8.607 8.688 9,579,588 +0.00(+0.00%)
Jul 23, 2010 8.490 8.700 8.397 8.688 12,991,785 +0.11(+1.29%)
Jul 22, 2010 8.373 8.589 8.344 8.577 245,733 +0.40(+4.92%)
Jul 21, 2010 8.163 8.274 8.099 8.175 17,520,522 +0.12(+1.52%)
Jul 20, 2010 7.586 8.088 7.586 8.053 145,245 +0.37(+4.86%)
Jul 19, 2010 7.662 7.761 7.598 7.679 7,088,644 +0.06(+0.84%)
Jul 16, 2010 7.615 7.784 7.586 7.615 8,159,582 -0.14(-1.80%)
Jul 15, 2010 7.919 7.948 7.738 7.755 9,676,960 -0.20(-2.49%)
Jul 14, 2010 7.965 8.082 7.878 7.954 89,923 -0.15(-1.80%)
Jul 13, 2010 8.198 8.228 8.093 8.099 20,450 +0.01(+0.07%)
Jul 12, 2010 8.222 8.245 7.945 8.093 10,642,312 -0.19(-2.25%)
Jul 09, 2010 8.280 8.368 8.024 8.280 8,805,352 +0.16(+2.01%)
Jul 08, 2010 8.099 8.134 7.959 8.117 36,959 +0.13(+1.61%)
Jul 07, 2010 7.761 8.006 7.726 7.989 8,849,135 +0.27(+3.55%)
Jul 06, 2010 7.884 7.919 7.592 7.714 170,561 -0.06(-0.75%)
Jul 02, 2010 7.773 7.849 7.580 7.773 9,558,686 +0.06(+0.83%)
Jul 01, 2010 7.685 7.773 7.464 7.709 13,629,680 +0.02(+0.30%)
Jun 30, 2010 7.808 7.914 7.639 7.685 27,113 +0.05(+0.69%)
Jun 29, 2010 7.808 7.819 7.563 7.633 204,095 -0.59(-7.23%)
Jun 25, 2010 8.228 8.263 7.989 8.228 7,121,124 +0.08(+1.00%)
Jun 24, 2010 8.338 8.338 8.099 8.146 30,294 -0.16(-1.96%)
Jun 23, 2010 8.298 8.356 8.140 8.309 10,648,387 +0.03(+0.42%)
Jun 22, 2010 8.467 8.572 8.263 8.274 33,175 -0.13(-1.59%)
Jun 21, 2010 8.566 8.601 8.338 8.408 12,751,624 +0.15(+1.76%)
Jun 18, 2010 8.263 8.379 8.239 8.263 9,222,914 -0.01(-0.14%)
Jun 17, 2010 8.548 8.548 8.175 8.274 4,239 -0.15(-1.73%)
Jun 16, 2010 8.286 8.542 8.286 8.420 10,309,229 +0.07(+0.84%)
Jun 15, 2010 8.228 8.391 8.187 8.350 85,955 +0.24(+2.95%)
Jun 14, 2010 8.298 8.362 8.088 8.111 13,119,478 +0.05(+0.58%)
Jun 11, 2010 7.860 8.105 7.843 8.064 8,891,890 +0.13(+1.69%)
Jun 10, 2010 7.697 7.954 7.697 7.930 133,646 +0.43(+5.75%)
Jun 09, 2010 7.621 7.697 7.429 7.499 13,538,934 +0.02(+0.31%)
Jun 08, 2010 7.324 7.493 7.265 7.475 138,160 +0.20(+2.72%)
Jun 07, 2010 7.551 7.633 7.230 7.277 17,166,230 -0.31(-4.07%)
Jun 04, 2010 7.586 7.878 7.493 7.586 15,369,541 -0.30(-3.84%)
Jun 03, 2010 8.140 8.198 7.714 7.889 9,107,334 -0.17(-2.10%)
Jun 02, 2010 7.779 8.070 7.685 8.059 130,997 +0.34(+4.46%)
Jun 01, 2010 7.831 8.088 7.703 7.714 12,231 -0.13(-1.71%)
May 28, 2010 7.849 7.983 7.744 7.849 14,489,700 -0.03(-0.37%)
May 27, 2010 7.639 7.878 7.534 7.878 14,711,588 +0.45(+6.04%)
May 26, 2010 7.633 7.779 7.306 7.429 24,878 +0.01(+0.08%)
May 25, 2010 7.050 7.429 7.026 7.423 94,257 -0.02(-0.31%)
May 24, 2010 7.569 7.714 7.435 7.446 12,576,000 -0.09(-1.24%)
May 21, 2010 7.026 7.551 7.021 7.540 22,048,268 +0.40(+5.64%)
May 20, 2010 7.028 7.347 6.997 7.137 10,178 -0.47(-6.21%)
May 19, 2010 7.452 7.679 7.359 7.610 18,343,766 -0.16(-2.03%)
May 18, 2010 8.315 8.857 7.679 7.767 599,212 -0.28(-3.52%)
May 17, 2010 8.230 8.294 7.835 8.050 14,565,339 -0.32(-3.81%)
May 14, 2010 8.369 8.544 8.137 8.369 17,760,386 -0.29(-3.35%)
May 13, 2010 8.956 8.956 8.654 8.660 12,419,125 -0.10(-1.13%)
May 12, 2010 8.723 8.805 8.619 8.758 10,549,838 +0.12(+1.34%)
May 11, 2010 8.886 8.903 8.625 8.642 83,171 -0.19(-2.17%)
May 10, 2010 8.781 8.845 8.738 8.834 16,288,914 +0.61(+7.41%)
May 07, 2010 8.259 8.485 7.917 8.224 27,705,756 -0.18(-2.14%)
May 06, 2010 8.781 8.973 7.632 8.404 27,391,028 -0.10(-1.16%)
May 05, 2010 8.747 9.019 8.497 8.503 16,890,912 -0.34(-3.87%)
May 04, 2010 9.228 9.228 8.764 8.845 19,520,790 -0.56(-5.98%)
May 03, 2010 9.559 9.617 9.298 9.408 9,436,799 -0.11(-1.16%)
Apr 30, 2010 9.687 9.757 9.519 9.519 9,050,667 -0.21(-2.21%)
Apr 29, 2010 9.635 9.786 9.582 9.733 10,220,429 +0.22(+2.32%)
Apr 28, 2010 9.548 9.664 9.321 9.513 10,948,477 +0.05(+0.49%)
Apr 27, 2010 9.832 9.896 9.455 9.466 16,245,647 -0.64(-6.32%)
Apr 26, 2010 10.13 10.20 10.06 10.10 11,813,761 +0.08(+0.75%)
Apr 23, 2010 9.768 10.06 9.722 10.03 11,408,509 +0.23(+2.31%)
Apr 22, 2010 9.461 9.832 9.373 9.803 13,530,888 +0.23(+2.43%)
Apr 21, 2010 9.780 9.832 9.408 9.571 29,979 -0.13(-1.38%)
Apr 20, 2010 9.768 9.838 9.617 9.704 6,181 -0.02(-0.24%)
Apr 19, 2010 9.791 9.861 9.530 9.728 11,436,554 -0.17(-1.70%)
Apr 16, 2010 9.983 10.09 9.692 9.896 12,488,717 -0.25(-2.46%)
Apr 15, 2010 10.20 10.39 10.11 10.15 6,901,687 -0.23(-2.24%)
Apr 14, 2010 10.37 10.40 10.22 10.38 6,379,681 +0.12(+1.19%)
Apr 13, 2010 10.17 10.31 10.07 10.26 9,164,899 -0.04(-0.39%)
Apr 12, 2010 10.38 10.39 10.26 10.30 10,001,229 -0.12(-1.17%)
Apr 09, 2010 10.37 10.44 10.29 10.42 10,627,421 +0.09(+0.90%)
Apr 08, 2010 10.04 10.38 9.936 10.33 12,905,836 +0.16(+1.54%)
Apr 07, 2010 10.30 10.32 10.04 10.17 21,704,390 -0.15(-1.41%)
Apr 06, 2010 9.925 10.42 9.902 10.31 20,281,464 +0.30(+3.02%)
Apr 05, 2010 9.919 10.09 9.847 10.01 12,010,573 +0.20(+2.01%)
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.