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

Gerdau S.A. ADR (NY: GGB )

3.765 -0.075 (-1.95%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 20, 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 (%)
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%)
Aug 02, 2010 8.573 8.700 8.556 8.631 8,740,987 +0.21(+2.53%)
Jul 30, 2010 8.418 8.533 8.257 8.418 9,070,233 -0.05(-0.54%)
Jul 29, 2010 8.579 8.619 8.366 8.464 79,119 +0.02(+0.20%)
Jul 28, 2010 8.389 8.539 8.326 8.447 8,183,674 -0.01(-0.14%)
Jul 27, 2010 8.614 8.619 8.332 8.458 78,841 -0.11(-1.28%)
Jul 26, 2010 8.556 8.625 8.487 8.568 9,714,587 +0.00(+0.00%)
Jul 23, 2010 8.372 8.579 8.280 8.568 13,174,870 +0.11(+1.29%)
Jul 22, 2010 8.257 8.470 8.228 8.458 249,196 +0.40(+4.92%)
Jul 21, 2010 8.050 8.159 7.987 8.062 17,767,428 +0.12(+1.52%)
Jul 20, 2010 7.481 7.975 7.481 7.941 147,291 +0.37(+4.86%)
Jul 19, 2010 7.556 7.653 7.492 7.573 7,188,540 +0.06(+0.84%)
Jul 16, 2010 7.510 7.676 7.481 7.510 8,274,570 -0.14(-1.80%)
Jul 15, 2010 7.809 7.837 7.630 7.648 9,813,331 -0.20(-2.49%)
Jul 14, 2010 7.855 7.970 7.768 7.843 91,191 -0.14(-1.80%)
Jul 13, 2010 8.085 8.113 7.981 7.987 20,739 +0.01(+0.07%)
Jul 12, 2010 8.108 8.131 7.834 7.981 10,792,288 -0.18(-2.25%)
Jul 09, 2010 8.165 8.251 7.912 8.165 8,929,440 +0.16(+2.01%)
Jul 08, 2010 7.987 8.021 7.849 8.004 37,479 +0.13(+1.61%)
Jul 07, 2010 7.653 7.895 7.619 7.878 8,973,840 +0.27(+3.55%)
Jul 06, 2010 7.774 7.809 7.487 7.607 172,964 -0.06(-0.75%)
Jul 02, 2010 7.665 7.740 7.475 7.665 9,693,390 +0.06(+0.83%)
Jul 01, 2010 7.579 7.665 7.360 7.602 13,821,754 +0.02(+0.30%)
Jun 30, 2010 7.699 7.804 7.533 7.579 27,495 +0.05(+0.69%)
Jun 29, 2010 7.699 7.711 7.458 7.527 206,971 -0.59(-7.23%)
Jun 25, 2010 8.113 8.148 7.878 8.113 7,221,477 +0.08(+1.00%)
Jun 24, 2010 8.223 8.223 7.987 8.033 30,721 -0.16(-1.96%)
Jun 23, 2010 8.182 8.240 8.027 8.194 10,798,448 +0.03(+0.42%)
Jun 22, 2010 8.349 8.453 8.148 8.159 33,643 -0.13(-1.60%)
Jun 21, 2010 8.447 8.481 8.223 8.292 12,931,325 +0.14(+1.76%)
Jun 18, 2010 8.148 8.263 8.125 8.148 9,352,887 -0.01(-0.14%)
Jun 17, 2010 8.430 8.430 8.062 8.159 4,299 -0.14(-1.73%)
Jun 16, 2010 8.171 8.424 8.171 8.303 10,454,511 +0.07(+0.84%)
Jun 15, 2010 8.113 8.274 8.073 8.234 87,166 +0.24(+2.95%)
Jun 14, 2010 8.182 8.246 7.975 7.998 13,304,362 +0.05(+0.58%)
Jun 11, 2010 7.751 7.993 7.734 7.952 9,017,198 +0.13(+1.69%)
Jun 10, 2010 7.590 7.843 7.590 7.820 135,530 +0.43(+5.75%)
Jun 09, 2010 7.515 7.590 7.326 7.395 13,729,730 +0.02(+0.31%)
Jun 08, 2010 7.222 7.389 7.165 7.372 140,107 +0.20(+2.72%)
Jun 07, 2010 7.446 7.527 7.130 7.176 17,408,144 -0.30(-4.07%)
Jun 04, 2010 7.481 7.768 7.389 7.481 15,586,134 -0.30(-3.84%)
Jun 03, 2010 8.027 8.085 7.607 7.780 9,235,678 -0.17(-2.10%)
Jun 02, 2010 7.671 7.958 7.579 7.947 132,843 +0.34(+4.46%)
Jun 01, 2010 7.722 7.975 7.596 7.607 12,403 -0.13(-1.71%)
May 28, 2010 7.740 7.872 7.636 7.740 14,693,894 -0.03(-0.37%)
May 27, 2010 7.533 7.768 7.429 7.768 14,918,909 +0.44(+6.04%)
May 26, 2010 7.527 7.671 7.205 7.326 25,229 +0.01(+0.08%)
May 25, 2010 6.952 7.326 6.929 7.320 95,585 -0.02(-0.31%)
May 24, 2010 7.464 7.607 7.331 7.343 12,753,226 -0.09(-1.24%)
May 21, 2010 6.929 7.446 6.923 7.435 22,358,980 +0.40(+5.64%)
May 20, 2010 6.931 7.245 6.900 7.038 10,321 -0.47(-6.21%)
May 19, 2010 7.349 7.573 7.257 7.504 18,602,274 -0.16(-2.03%)
May 18, 2010 8.200 8.734 7.573 7.659 607,656 -0.28(-3.52%)
May 17, 2010 8.116 8.179 7.727 7.938 14,770,599 -0.31(-3.81%)
May 14, 2010 8.253 8.425 8.024 8.253 18,010,672 -0.29(-3.35%)
May 13, 2010 8.831 8.831 8.534 8.539 12,594,140 -0.10(-1.13%)
May 12, 2010 8.602 8.682 8.499 8.637 10,698,510 +0.11(+1.34%)
May 11, 2010 8.762 8.780 8.505 8.522 84,343 -0.19(-2.17%)
May 10, 2010 8.659 8.722 8.617 8.711 16,518,463 +0.60(+7.41%)
May 07, 2010 8.144 8.368 7.807 8.110 28,096,196 -0.18(-2.14%)
May 06, 2010 8.659 8.848 7.526 8.287 27,777,034 -0.10(-1.16%)
May 05, 2010 8.625 8.894 8.379 8.385 17,128,946 -0.34(-3.87%)
May 04, 2010 9.100 9.100 8.642 8.722 19,795,884 -0.56(-5.98%)
May 03, 2010 9.426 9.484 9.169 9.278 9,569,785 -0.11(-1.16%)
Apr 30, 2010 9.552 9.621 9.386 9.386 9,178,212 -0.21(-2.21%)
Apr 29, 2010 9.501 9.650 9.449 9.598 10,364,459 +0.22(+2.32%)
Apr 28, 2010 9.415 9.529 9.192 9.381 11,102,767 +0.05(+0.49%)
Apr 27, 2010 9.695 9.758 9.323 9.335 16,474,587 -0.63(-6.32%)
Apr 26, 2010 9.987 10.06 9.923 9.964 11,980,245 +0.07(+0.75%)
Apr 23, 2010 9.632 9.919 9.587 9.890 11,569,282 +0.22(+2.31%)
Apr 22, 2010 9.329 9.695 9.243 9.667 13,721,570 +0.23(+2.43%)
Apr 21, 2010 9.644 9.695 9.278 9.438 30,401 -0.13(-1.38%)
Apr 20, 2010 9.632 9.701 9.484 9.569 6,269 -0.02(-0.24%)
Apr 19, 2010 9.655 9.724 9.398 9.592 11,597,722 -0.17(-1.70%)
Apr 16, 2010 9.844 9.953 9.557 9.758 12,664,712 -0.25(-2.46%)
Apr 15, 2010 10.06 10.24 9.970 10.00 6,998,948 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.23 6,469,585 +0.12(+1.19%)
Apr 13, 2010 10.03 10.16 9.930 10.11 9,294,054 -0.04(-0.39%)
Apr 12, 2010 10.24 10.24 10.11 10.15 10,142,170 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.27 10,777,186 +0.09(+0.90%)
Apr 08, 2010 9.901 10.23 9.798 10.18 13,087,709 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.901 10.03 22,010,256 -0.14(-1.41%)
Apr 06, 2010 9.787 10.28 9.764 10.17 20,567,278 +0.30(+3.01%)
Apr 05, 2010 9.781 9.947 9.710 9.873 12,179,830 +0.19(+2.01%)
Apr 01, 2010 9.541 9.678 9.678 9.678 15,537,350 +0.35(+3.74%)
Mar 31, 2010 9.203 9.358 9.180 9.329 12,226,297 +0.11(+1.18%)
Mar 30, 2010 9.209 9.272 9.066 9.220 15,342,704 +0.15(+1.70%)
Mar 29, 2010 8.734 9.100 8.728 9.066 16,629,525 +0.52(+6.02%)
Mar 26, 2010 8.419 8.574 8.339 8.551 15,828,205 +0.17(+1.98%)
Mar 25, 2010 8.694 8.717 8.350 8.385 12,918,033 -0.17(-1.94%)
Mar 24, 2010 8.619 8.762 8.448 8.551 13,121,212 -0.18(-2.10%)
Mar 23, 2010 8.682 8.820 8.631 8.734 12,655,934 +0.11(+1.33%)
Mar 22, 2010 8.516 8.705 8.482 8.619 17,988,946 -0.11(-1.25%)
Mar 19, 2010 8.900 8.974 8.677 8.728 14,481,172 -0.18(-1.99%)
Mar 18, 2010 8.957 9.020 8.694 8.906 16,367,422 -0.13(-1.39%)
Mar 17, 2010 9.192 9.232 8.986 9.031 10,348,407 -0.05(-0.50%)
Mar 16, 2010 8.951 9.106 8.860 9.077 8,314,432 +0.19(+2.12%)
Mar 15, 2010 8.808 8.900 8.791 8.888 6,008,263 -0.04(-0.45%)
Mar 12, 2010 9.049 9.077 8.837 8.928 8,666,763 -0.06(-0.70%)
Mar 11, 2010 8.974 8.997 8.820 8.991 8,302,041 -0.01(-0.13%)
Mar 10, 2010 8.969 9.112 8.866 9.003 10,565,496 +0.10(+1.16%)
Mar 09, 2010 8.774 9.014 8.768 8.900 16,201,735 +0.08(+0.91%)
Mar 08, 2010 8.785 8.843 8.628 8.820 8,439,804 +0.03(+0.39%)
Mar 05, 2010 8.705 8.791 8.682 8.785 8,722,550 +0.19(+2.27%)
Mar 04, 2010 8.734 8.734 8.456 8.591 11,112,034 -0.04(-0.46%)
Mar 03, 2010 8.682 8.860 8.556 8.631 16,539,035 -0.05(-0.59%)
Mar 02, 2010 8.728 8.768 8.637 8.682 16,584,265 +0.03(+0.33%)
Mar 01, 2010 8.488 8.700 8.448 8.654 11,805,938 +0.21(+2.51%)
Feb 26, 2010 8.276 8.511 8.116 8.442 18,229,114 +0.22(+2.72%)
Feb 25, 2010 7.784 8.230 7.738 8.219 17,330,164 +0.29(+3.68%)
Feb 24, 2010 7.973 8.099 7.864 7.927 9,953,039 -0.03(-0.36%)
Feb 23, 2010 8.121 8.179 7.875 7.955 14,259,580 -0.23(-2.87%)
Feb 22, 2010 8.368 8.368 8.184 8.190 8,186,467 -0.11(-1.31%)
Feb 19, 2010 8.230 8.333 8.184 8.299 9,400,469 -0.04(-0.48%)
Feb 18, 2010 8.167 8.373 8.144 8.339 7,193,453 +0.09(+1.04%)
Feb 17, 2010 8.287 8.362 8.007 8.253 11,023,525 -0.02(-0.28%)
Feb 16, 2010 8.282 8.350 8.190 8.276 8,075,547 +0.21(+2.63%)
Feb 12, 2010 7.910 8.064 8.064 8.064 11,641,219 +0.03(+0.36%)
Feb 11, 2010 7.795 8.110 7.675 8.036 15,082,120 +0.31(+4.08%)
Feb 10, 2010 7.761 7.812 7.549 7.721 16,498,265 +0.04(+0.52%)
Feb 09, 2010 7.675 7.852 7.583 7.681 24,247,794 +0.25(+3.31%)
Feb 08, 2010 7.624 7.721 7.412 7.435 19,200,086 -0.21(-2.70%)
Feb 05, 2010 7.612 7.675 7.274 7.641 20,806,572 -0.01(-0.07%)
Feb 04, 2010 8.024 8.030 7.641 7.646 19,271,214 -0.56(-6.77%)
Feb 03, 2010 8.339 8.413 8.179 8.202 12,932,989 -0.10(-1.24%)
Feb 02, 2010 8.316 8.453 8.133 8.305 12,507,660 +0.21(+2.62%)
Feb 01, 2010 7.784 8.133 7.784 8.093 10,953,809 +0.39(+5.13%)
Jan 29, 2010 8.047 8.104 7.618 7.698 18,383,000 -0.19(-2.39%)
Jan 28, 2010 8.024 8.076 7.715 7.887 16,218,778 -0.11(-1.43%)
Jan 27, 2010 8.121 8.202 7.870 8.001 14,631,615 -0.09(-1.06%)
Jan 26, 2010 8.190 8.365 8.036 8.087 11,480,366 -0.07(-0.91%)
Jan 25, 2010 8.413 8.448 8.076 8.162 10,450,045 +0.03(+0.35%)
Jan 22, 2010 8.224 8.522 8.053 8.133 17,188,836 -0.31(-3.66%)
Jan 21, 2010 8.888 8.911 8.373 8.442 21,718,838 -0.57(-6.29%)
Jan 20, 2010 9.180 9.180 8.820 9.009 13,673,438 -0.47(-4.95%)
Jan 19, 2010 9.283 9.495 9.283 9.478 9,236,174 +0.09(+0.91%)
Jan 15, 2010 9.592 9.392 9.392 9.392 11,747,450 -0.27(-2.84%)
Jan 14, 2010 9.735 9.844 9.615 9.667 7,469,575 -0.12(-1.23%)
Jan 13, 2010 9.850 9.901 9.638 9.787 14,465,450 +0.01(+0.12%)
Jan 12, 2010 9.793 9.953 9.638 9.776 13,878,689 -0.16(-1.61%)
Jan 11, 2010 10.04 10.08 9.867 9.936 8,907,737 -0.02(-0.23%)
Jan 08, 2010 9.901 10.04 9.816 9.959 10,012,960 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.844 9.924 8,841,641 -0.25(-2.48%)
Jan 06, 2010 10.03 10.22 9.999 10.18 6,440,377 +0.11(+1.08%)
Jan 05, 2010 10.02 10.15 9.999 10.07 8,599,893 +0.06(+0.57%)
Jan 04, 2010 9.919 10.06 9.884 10.01 7,284,747 +0.32(+3.32%)
Dec 31, 2009 9.728 9.689 9.689 9.689 3,456,574 -0.05(-0.47%)
Dec 30, 2009 9.672 9.768 9.615 9.734 3,616,223 +0.04(+0.41%)
Dec 29, 2009 9.785 9.871 9.683 9.694 6,099,144 -0.05(-0.53%)
Dec 28, 2009 9.882 9.933 9.666 9.746 6,993,422 -0.05(-0.46%)
Dec 24, 2009 9.700 9.862 9.666 9.791 2,210,636 +0.14(+1.47%)
Dec 23, 2009 9.609 9.819 9.472 9.649 8,307,367 +0.23(+2.48%)
Dec 22, 2009 9.177 9.472 9.154 9.416 10,448,018 +0.33(+3.63%)
Dec 21, 2009 9.307 9.387 9.063 9.086 8,174,657 -0.11(-1.18%)
Dec 18, 2009 9.222 9.256 9.074 9.194 9,998,600 -0.03(-0.37%)
Dec 17, 2009 9.410 9.416 9.127 9.228 10,918,066 -0.35(-3.68%)
Dec 16, 2009 9.808 9.865 9.541 9.581 10,136,422 -0.15(-1.52%)
Dec 15, 2009 9.797 9.888 9.689 9.728 6,908,753 -0.16(-1.61%)
Dec 14, 2009 9.882 9.939 9.780 9.888 7,363,959 +0.01(+0.12%)
Dec 11, 2009 9.859 9.905 9.746 9.876 8,498,499 +0.06(+0.58%)
Dec 10, 2009 9.802 9.876 9.677 9.819 8,617,596 +0.18(+1.83%)
Dec 09, 2009 9.450 9.689 9.393 9.643 11,025,977 +0.23(+2.42%)
Dec 08, 2009 9.620 9.706 9.353 9.416 11,553,134 -0.28(-2.88%)
Dec 07, 2009 9.637 9.945 9.609 9.694 10,768,178 +0.12(+1.25%)
Dec 04, 2009 9.950 10.04 9.484 9.575 12,248,914 -0.06(-0.65%)
Dec 03, 2009 9.888 9.984 9.586 9.637 12,935,829 -0.05(-0.47%)
Dec 02, 2009 9.581 9.728 9.552 9.683 12,996,819 +0.23(+2.47%)
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.