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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 3.721 3.926 3.613 3.647 11,424,552 -0.28(-7.24%)
Oct 30, 2008 3.585 3.938 3.585 3.932 12,972,585 +0.50(+14.59%)
Oct 29, 2008 3.363 3.579 3.306 3.431 13,215,157 +0.01(+0.33%)
Oct 28, 2008 2.902 3.420 2.731 3.420 13,497,002 +0.77(+28.97%)
Oct 27, 2008 2.737 2.845 2.635 2.652 14,027,111 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.709 14,850,421 -0.45(-14.23%)
Oct 23, 2008 3.061 3.420 2.936 3.158 16,632,445 -0.02(-0.54%)
Oct 22, 2008 3.369 3.448 2.959 3.175 16,372,612 -0.46(-12.54%)
Oct 21, 2008 3.818 3.938 3.616 3.630 10,110,839 -0.41(-10.14%)
Oct 20, 2008 3.835 4.040 3.761 4.040 11,801,188 +0.38(+10.25%)
Oct 17, 2008 3.505 3.995 3.289 3.665 0 +0.14(+4.04%)
Oct 16, 2008 3.300 3.596 2.953 3.522 21,970,952 +0.39(+12.34%)
Oct 15, 2008 3.835 3.835 3.113 3.135 16,683,594 -1.03(-24.73%)
Oct 14, 2008 4.780 5.025 3.943 4.165 22,786,148 -0.06(-1.48%)
Oct 13, 2008 3.818 4.273 3.585 4.228 18,861,242 +0.83(+24.25%)
Oct 10, 2008 3.050 3.585 2.851 3.403 38,515,396 -0.10(-2.76%)
Oct 09, 2008 4.103 4.199 3.426 3.500 18,846,858 -0.26(-6.82%)
Oct 08, 2008 3.505 4.029 3.448 3.756 24,150,982 -0.18(-4.62%)
Oct 07, 2008 4.592 4.951 3.875 3.938 19,640,472 -0.65(-14.25%)
Oct 06, 2008 4.848 5.184 3.864 4.592 19,473,860 -0.59(-11.42%)
Oct 03, 2008 5.531 5.798 5.093 5.184 0 -0.13(-2.36%)
Oct 02, 2008 5.952 6.015 5.235 5.309 11,841,423 -0.89(-14.40%)
Oct 01, 2008 6.333 6.333 5.912 6.202 11,281,224 -0.11(-1.80%)
Sep 30, 2008 6.106 6.396 6.020 6.316 14,178,137 +0.57(+9.90%)
Sep 29, 2008 6.720 6.743 5.531 5.747 21,448,668 -1.38(-19.39%)
Sep 26, 2008 7.158 7.329 6.959 7.130 0 -0.39(-5.22%)
Sep 25, 2008 7.358 7.619 7.244 7.523 9,015,747 +0.37(+5.17%)
Sep 24, 2008 7.375 7.397 7.079 7.153 12,063,682 -0.09(-1.18%)
Sep 23, 2008 7.830 7.983 7.221 7.238 14,223,136 -0.77(-9.59%)
Sep 22, 2008 8.194 8.342 7.875 8.006 13,792,507 -0.09(-1.05%)
Sep 19, 2008 7.801 9.674 7.625 8.092 0 +0.92(+12.86%)
Sep 18, 2008 7.010 7.323 6.396 7.170 17,558,788 +0.38(+5.62%)
Sep 17, 2008 7.460 7.460 6.692 6.789 18,488,168 -0.86(-11.24%)
Sep 16, 2008 6.999 7.722 6.965 7.648 18,229,672 +0.29(+3.94%)
Sep 15, 2008 7.636 7.875 7.301 7.358 14,516,660 -0.84(-10.27%)
Sep 12, 2008 7.927 8.348 7.875 8.200 16,543,084 +0.31(+3.97%)
Sep 11, 2008 7.369 7.995 7.227 7.887 17,514,162 +0.17(+2.14%)
Sep 10, 2008 7.466 7.898 7.227 7.722 19,097,848 +0.34(+4.63%)
Sep 09, 2008 8.001 8.075 7.352 7.380 18,051,634 -0.98(-11.77%)
Sep 08, 2008 9.076 9.076 8.251 8.365 13,048,797 -0.27(-3.10%)
Sep 05, 2008 8.444 8.706 8.149 8.632 0 -0.14(-1.56%)
Sep 04, 2008 9.412 9.480 8.666 8.769 19,586,146 -0.90(-9.35%)
Sep 03, 2008 9.878 10.08 9.326 9.674 16,719,627 -0.45(-4.44%)
Sep 02, 2008 10.32 10.42 9.873 10.12 9,519,302 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.57 10.65 0 +0.04(+0.38%)
Aug 28, 2008 10.75 10.84 10.46 10.61 7,255,579 +0.18(+1.69%)
Aug 27, 2008 10.31 10.53 10.28 10.43 6,293,600 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,168,628 +0.07(+0.67%)
Aug 25, 2008 10.46 10.57 9.986 10.11 5,309,054 -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 10.32 10.56 12,622,108 +0.30(+2.94%)
Aug 20, 2008 10.07 10.42 9.964 10.25 12,830,633 +0.50(+5.07%)
Aug 19, 2008 9.304 9.890 9.304 9.759 7,350,082 +0.20(+2.14%)
Aug 18, 2008 9.867 10.03 9.423 9.554 6,673,890 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.713 9.856 0 -0.32(-3.13%)
Aug 14, 2008 10.32 10.43 10.08 10.17 7,882,053 -0.01(-0.11%)
Aug 13, 2008 9.651 10.25 9.651 10.19 11,849,104 +0.29(+2.93%)
Aug 12, 2008 9.895 10.06 9.730 9.895 13,158,884 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.01 10.26 18,674,968 -0.63(-5.80%)
Aug 08, 2008 10.98 11.06 10.70 10.89 10,380,798 -0.44(-3.92%)
Aug 07, 2008 11.43 11.49 11.10 11.34 12,049,493 -0.28(-2.40%)
Aug 06, 2008 11.81 12.03 11.45 11.61 12,337,859 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.51 10,218,055 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,184,935 -0.60(-4.98%)
Aug 01, 2008 12.47 12.47 11.90 11.99 10,592,657 -0.40(-3.22%)
Jul 31, 2008 12.58 12.62 12.25 12.39 9,120,378 -0.13(-1.05%)
Jul 30, 2008 12.23 12.57 11.95 12.52 13,394,531 +0.92(+7.95%)
Jul 29, 2008 11.44 11.65 11.44 11.60 8,013,120 +0.52(+4.67%)
Jul 28, 2008 11.12 11.36 11.04 11.08 9,238,228 +0.00(+0.00%)
Jul 25, 2008 11.04 11.15 10.81 11.08 12,030,803 -0.11(-1.02%)
Jul 24, 2008 11.67 11.74 11.12 11.19 12,053,108 -0.61(-5.16%)
Jul 23, 2008 11.94 12.11 11.70 11.80 9,553,153 -0.41(-3.36%)
Jul 22, 2008 12.51 12.51 11.96 12.21 9,828,998 -0.31(-2.45%)
Jul 21, 2008 12.02 12.58 12.02 12.52 7,248,056 +0.55(+4.56%)
Jul 18, 2008 11.90 12.35 11.74 11.97 9,447,920 +0.01(+0.05%)
Jul 17, 2008 12.65 12.68 11.59 11.97 13,768,009 -0.67(-5.31%)
Jul 16, 2008 12.65 12.75 12.38 12.64 9,624,132 +0.13(+1.05%)
Jul 15, 2008 12.40 12.80 11.98 12.51 10,467,652 -0.20(-1.57%)
Jul 14, 2008 12.92 12.93 12.54 12.71 7,677,737 +0.10(+0.77%)
Jul 11, 2008 12.56 12.87 12.24 12.61 9,032,409 +0.19(+1.56%)
Jul 10, 2008 11.89 12.72 11.83 12.42 13,496,624 +0.52(+4.40%)
Jul 09, 2008 11.99 12.57 11.75 11.89 7,740,802 -0.08(-0.67%)
Jul 08, 2008 11.98 12.26 11.68 11.97 14,488,563 -0.13(-1.03%)
Jul 07, 2008 11.96 12.56 11.86 12.10 14,416,646 -0.09(-0.70%)
Jul 04, 2008 12.65 12.71 12.00 12.18 12,839,891 +0.00(+0.00%)
Jul 03, 2008 12.65 12.71 12.00 12.18 12,839,891 -0.65(-5.10%)
Jul 02, 2008 13.82 13.98 12.55 12.84 19,021,282 -0.88(-6.39%)
Jul 01, 2008 13.19 13.76 13.16 13.71 13,785,646 +0.05(+0.37%)
Jun 30, 2008 13.42 13.91 13.39 13.66 10,316,891 +0.51(+3.85%)
Jun 27, 2008 13.26 13.54 13.12 13.16 8,185,397 -0.01(-0.09%)
Jun 26, 2008 13.39 13.63 12.91 13.17 9,762,530 -0.43(-3.18%)
Jun 25, 2008 13.15 13.81 13.10 13.60 9,678,189 +0.42(+3.20%)
Jun 24, 2008 13.40 13.54 12.99 13.18 12,164,030 -0.37(-2.73%)
Jun 23, 2008 13.88 13.91 13.23 13.55 11,097,009 -0.23(-1.69%)
Jun 20, 2008 14.57 14.61 13.63 13.78 11,056,164 -0.88(-6.01%)
Jun 19, 2008 14.62 14.92 14.45 14.66 20,046,046 +0.07(+0.51%)
Jun 18, 2008 14.67 14.72 14.31 14.59 8,281,473 +0.02(+0.12%)
Jun 17, 2008 14.19 14.84 14.02 14.57 11,445,658 +0.76(+5.50%)
Jun 16, 2008 13.65 13.96 13.59 13.81 8,283,986 -0.01(-0.06%)
Jun 13, 2008 14.04 14.14 13.73 13.82 7,963,813 +0.06(+0.41%)
Jun 12, 2008 13.76 14.06 13.69 13.76 10,842,126 +0.07(+0.48%)
Jun 11, 2008 14.25 14.25 13.14 13.70 25,797,658 -0.49(-3.43%)
Jun 10, 2008 14.21 14.48 14.01 14.19 13,320,972 -0.44(-3.00%)
Jun 09, 2008 14.51 14.80 14.44 14.62 8,190,152 +0.24(+1.70%)
Jun 06, 2008 14.63 14.91 14.32 14.38 10,479,438 -0.27(-1.83%)
Jun 05, 2008 13.98 14.66 13.88 14.65 11,653,387 +0.99(+7.25%)
Jun 04, 2008 13.84 13.90 13.52 13.66 9,777,180 -0.28(-2.04%)
Jun 03, 2008 14.22 14.39 13.79 13.94 11,015,856 -0.19(-1.33%)
Jun 02, 2008 14.11 14.19 13.96 14.13 9,019,311 -0.09(-0.60%)
May 30, 2008 14.25 14.25 13.74 14.21 16,570,489 +0.11(+0.75%)
May 29, 2008 14.71 14.71 14.05 14.11 14,673,256 -0.41(-2.80%)
May 28, 2008 14.22 14.53 14.02 14.52 14,954,525 +0.64(+4.61%)
May 27, 2008 14.02 14.07 13.74 13.88 9,708,312 -0.13(-0.89%)
May 26, 2008 14.36 14.39 13.79 14.00 0 +0.00(+0.00%)
May 23, 2008 14.36 14.39 13.79 14.00 8,801,143 -0.17(-1.22%)
May 22, 2008 14.08 14.52 14.08 14.17 5,814,183 +0.11(+0.81%)
May 21, 2008 14.54 14.73 13.94 14.06 11,568,741 -0.48(-3.31%)
May 20, 2008 13.96 14.55 13.80 14.54 11,599,211 +0.40(+2.80%)
May 19, 2008 14.27 14.41 13.98 14.15 12,212,159 +0.24(+1.74%)
May 16, 2008 13.54 13.90 13.38 13.90 11,727,295 +0.82(+6.26%)
May 15, 2008 12.71 13.09 12.67 13.08 10,518,491 +0.48(+3.79%)
May 14, 2008 12.80 12.90 12.54 12.61 7,530,468 -0.29(-2.25%)
May 13, 2008 12.92 12.96 12.59 12.90 9,952,767 +0.11(+0.82%)
May 12, 2008 12.58 12.85 12.32 12.79 8,452,511 +0.42(+3.43%)
May 09, 2008 12.11 12.44 11.97 12.37 5,233,637 +0.26(+2.19%)
May 08, 2008 11.77 12.13 11.67 12.10 9,929,168 +0.37(+3.15%)
May 07, 2008 12.22 12.23 11.66 11.73 11,147,892 -0.37(-3.06%)
May 06, 2008 12.04 12.17 11.94 12.10 9,575,904 +0.13(+1.12%)
May 05, 2008 12.01 12.04 11.76 11.97 6,478,316 +0.08(+0.67%)
May 02, 2008 12.04 12.08 11.52 11.89 15,388,027 +0.60(+5.32%)
May 01, 2008 11.06 11.44 10.99 11.29 10,945,358 +0.27(+2.45%)
Apr 30, 2008 10.39 11.22 10.39 11.02 15,496,261 +0.63(+6.02%)
Apr 29, 2008 10.57 10.63 10.31 10.39 5,545,951 -0.36(-3.33%)
Apr 28, 2008 10.68 10.78 10.62 10.75 9,414,004 +0.19(+1.78%)
Apr 25, 2008 10.53 10.66 10.43 10.56 17,330,476 -0.17(-1.54%)
Apr 24, 2008 10.99 10.99 10.62 10.73 11,729,988 -0.26(-2.41%)
Apr 23, 2008 10.93 11.01 10.86 10.99 10,294,562 +0.06(+0.52%)
Apr 22, 2008 10.75 11.09 10.66 10.94 9,198,005 +0.06(+0.58%)
Apr 21, 2008 10.81 10.90 10.61 10.87 5,507,921 +0.27(+2.58%)
Apr 18, 2008 10.69 10.75 10.49 10.60 6,948,369 -0.09(-0.80%)
Apr 17, 2008 10.64 10.85 10.58 10.69 6,602,373 -0.06(-0.56%)
Apr 16, 2008 10.48 10.75 10.38 10.75 9,363,226 +0.59(+5.83%)
Apr 15, 2008 10.12 10.16 10.02 10.15 4,845,418 +0.19(+1.94%)
Apr 14, 2008 10.14 10.17 9.898 9.961 5,785,182 -0.26(-2.59%)
Apr 11, 2008 10.47 10.47 10.13 10.23 6,029,953 -0.26(-2.44%)
Apr 10, 2008 10.11 10.52 9.893 10.48 9,811,442 +0.23(+2.28%)
Apr 09, 2008 10.60 10.63 10.16 10.25 6,912,965 -0.33(-3.15%)
Apr 08, 2008 10.42 10.73 10.40 10.58 7,526,180 -0.01(-0.05%)
Apr 07, 2008 10.58 10.70 10.52 10.59 16,079,913 +0.30(+2.93%)
Apr 04, 2008 9.901 10.47 9.844 10.29 11,862,761 +0.46(+4.66%)
Apr 03, 2008 9.432 9.941 9.426 9.827 11,945,178 +0.35(+3.72%)
Apr 02, 2008 9.417 9.543 9.281 9.474 7,870,349 +0.18(+1.96%)
Apr 01, 2008 8.885 9.372 8.831 9.292 9,194,648 +0.59(+6.84%)
Mar 31, 2008 8.695 8.823 8.558 8.698 7,728,237 +0.00(+0.03%)
Mar 28, 2008 8.806 8.865 8.661 8.695 5,971,584 -0.09(-0.97%)
Mar 27, 2008 9.048 9.062 8.729 8.780 5,361,974 -0.22(-2.50%)
Mar 26, 2008 9.124 9.124 8.840 9.005 6,431,004 -0.01(-0.09%)
Mar 25, 2008 8.994 9.065 8.820 9.013 9,147,210 +0.19(+2.19%)
Mar 24, 2008 8.826 9.150 8.735 8.820 6,321,952 +0.13(+1.54%)
Mar 21, 2008 8.675 8.720 8.382 8.686 11,229,831 +0.00(+0.00%)
Mar 20, 2008 8.675 8.720 8.382 8.686 11,229,831 -0.13(-1.52%)
Mar 19, 2008 9.688 9.688 8.804 8.820 12,725,313 -0.84(-8.69%)
Mar 18, 2008 9.503 9.665 9.272 9.659 10,896,678 +0.49(+5.30%)
Mar 17, 2008 9.076 9.372 9.022 9.173 12,555,192 -0.24(-2.54%)
Mar 14, 2008 9.688 9.696 9.187 9.412 11,737,875 -0.07(-0.78%)
Mar 13, 2008 8.996 9.506 8.853 9.486 11,154,035 +0.19(+2.02%)
Mar 12, 2008 9.161 9.489 9.119 9.298 9,045,363 +0.18(+1.97%)
Mar 11, 2008 8.911 9.153 8.743 9.119 10,359,634 +0.53(+6.23%)
Mar 10, 2008 8.863 8.868 8.527 8.584 8,952,745 -0.21(-2.43%)
Mar 07, 2008 8.783 9.056 8.718 8.797 12,207,256 -0.18(-1.97%)
Mar 06, 2008 9.281 9.304 8.934 8.974 9,994,838 -0.29(-3.13%)
Mar 05, 2008 8.902 9.321 8.757 9.264 17,503,164 +0.36(+4.06%)
Mar 04, 2008 9.176 9.221 8.786 8.902 19,097,924 -0.71(-7.40%)
Mar 03, 2008 9.210 9.890 9.210 9.614 16,160,848 +0.29(+3.11%)
Feb 29, 2008 9.423 9.449 9.207 9.324 14,748,268 -0.30(-3.08%)
Feb 28, 2008 9.597 9.807 9.574 9.619 13,522,765 -0.17(-1.74%)
Feb 27, 2008 9.383 9.844 9.346 9.790 17,016,972 +0.38(+4.02%)
Feb 26, 2008 8.928 9.457 8.820 9.412 15,883,122 +0.44(+4.85%)
Feb 25, 2008 8.786 9.067 8.663 8.976 16,541,193 +0.22(+2.50%)
Feb 22, 2008 8.851 8.905 8.547 8.757 19,584,210 +0.10(+1.12%)
Feb 21, 2008 8.820 8.888 8.595 8.661 19,264,660 +0.05(+0.59%)
Feb 20, 2008 8.277 8.612 8.259 8.609 9,236,720 +0.21(+2.54%)
Feb 19, 2008 8.274 8.561 8.274 8.396 11,732,687 +0.33(+4.06%)
Feb 18, 2008 8.060 8.106 7.912 8.069 0 +0.00(+0.00%)
Feb 15, 2008 8.060 8.106 7.912 8.069 6,274,257 -0.09(-1.05%)
Feb 14, 2008 8.242 8.333 8.083 8.154 10,827,666 +0.13(+1.56%)
Feb 13, 2008 8.029 8.094 7.861 8.029 12,612,286 +0.01(+0.07%)
Feb 12, 2008 8.183 8.353 7.952 8.023 12,248,677 +0.12(+1.51%)
Feb 11, 2008 7.503 8.001 7.488 7.904 17,339,590 +0.49(+6.64%)
Feb 08, 2008 7.312 7.508 7.212 7.412 6,860,089 +0.03(+0.42%)
Feb 07, 2008 7.221 7.534 7.076 7.380 10,416,289 +0.17(+2.37%)
Feb 06, 2008 7.247 7.451 7.147 7.210 6,783,161 -0.03(-0.35%)
Feb 05, 2008 7.540 7.540 7.153 7.235 5,818,727 -0.38(-4.93%)
Feb 04, 2008 7.688 7.727 7.545 7.611 3,804,017 +0.01(+0.11%)
Feb 01, 2008 7.511 7.747 7.471 7.602 10,074,792 +0.21(+2.85%)
Jan 31, 2008 7.045 7.486 6.968 7.392 16,385,251 +0.07(+1.01%)
Jan 30, 2008 7.358 7.844 7.170 7.318 12,986,663 -0.03(-0.46%)
Jan 29, 2008 7.429 7.432 7.258 7.352 11,457,408 +0.15(+2.09%)
Jan 28, 2008 7.033 7.286 6.948 7.201 10,511,222 +0.18(+2.59%)
Jan 25, 2008 7.284 7.329 6.982 7.019 6,463,382 -0.17(-2.30%)
Jan 24, 2008 7.067 7.210 7.033 7.184 11,051,496 +0.26(+3.74%)
Jan 23, 2008 6.689 6.945 6.430 6.925 22,276,966 -0.14(-2.01%)
Jan 22, 2008 6.686 7.258 6.612 7.067 19,673,524 -0.10(-1.43%)
Jan 21, 2008 7.451 7.523 6.945 7.170 0 +0.00(+0.00%)
Jan 18, 2008 7.451 7.523 6.945 7.170 13,909,637 -0.07(-0.94%)
Jan 17, 2008 7.804 7.935 7.119 7.238 15,836,605 -0.39(-5.07%)
Jan 16, 2008 7.892 7.992 7.329 7.625 20,671,004 -0.55(-6.78%)
Jan 15, 2008 8.328 8.328 8.049 8.180 7,599,048 -0.36(-4.23%)
Jan 14, 2008 8.291 8.590 8.291 8.541 9,514,062 +0.21(+2.49%)
Jan 11, 2008 8.265 8.453 8.222 8.333 6,951,483 -0.04(-0.44%)
Jan 10, 2008 8.092 8.464 8.055 8.370 16,449,093 +0.26(+3.26%)
Jan 09, 2008 7.890 8.112 7.801 8.106 11,906,593 +0.34(+4.40%)
Jan 08, 2008 7.841 8.094 7.745 7.764 12,332,230 -0.14(-1.80%)
Jan 07, 2008 8.052 8.052 7.639 7.907 11,981,352 -0.16(-2.01%)
Jan 04, 2008 8.205 8.237 7.983 8.069 6,024,787 -0.26(-3.18%)
Jan 03, 2008 8.336 8.444 8.166 8.333 9,184,361 +0.17(+2.06%)
Jan 02, 2008 8.294 8.336 8.029 8.166 6,463,944 -0.09(-1.07%)
Jan 01, 2008 8.279 8.348 8.180 8.254 0 +0.00(+0.00%)
Dec 31, 2007 8.279 8.348 8.180 8.254 3,356,199 -0.11(-1.33%)
Dec 28, 2007 8.507 8.527 8.305 8.365 5,884,727 -0.07(-0.84%)
Dec 27, 2007 8.419 8.501 8.396 8.436 3,871,501 -0.07(-0.87%)
Dec 26, 2007 8.399 8.524 8.393 8.510 5,305,520 +0.02(+0.23%)
Dec 24, 2007 8.518 8.629 8.393 8.490 2,300,933 +0.11(+1.29%)
Dec 21, 2007 8.183 8.473 8.129 8.382 11,614,447 +0.34(+4.17%)
Dec 20, 2007 8.160 8.211 7.892 8.046 11,490,520 +0.04(+0.50%)
Dec 19, 2007 7.935 8.100 7.816 8.006 11,099,444 +0.22(+2.81%)
Dec 18, 2007 7.890 7.961 7.582 7.787 9,066,342 +0.21(+2.78%)
Dec 17, 2007 7.818 7.833 7.491 7.577 6,757,047 -0.29(-3.65%)
Dec 14, 2007 7.830 7.983 7.745 7.864 5,499,886 -0.15(-1.81%)
Dec 13, 2007 8.046 8.083 7.853 8.009 6,832,118 -0.27(-3.30%)
Dec 12, 2007 8.282 8.609 8.109 8.282 8,135,723 +0.10(+1.22%)
Dec 11, 2007 8.652 8.675 8.140 8.183 8,834,477 -0.35(-4.13%)
Dec 10, 2007 8.535 8.672 8.510 8.535 5,553,423 +0.03(+0.30%)
Dec 07, 2007 8.308 8.533 8.308 8.510 6,181,889 +0.15(+1.77%)
Dec 06, 2007 8.057 8.424 8.057 8.362 7,467,097 +0.24(+3.01%)
Dec 05, 2007 8.185 8.242 8.018 8.117 9,769,894 +0.17(+2.15%)
Dec 04, 2007 7.924 8.001 7.861 7.947 6,387,010 -0.12(-1.48%)
Dec 03, 2007 8.046 8.188 7.969 8.066 5,958,748 +0.07(+0.85%)
Nov 30, 2007 8.038 8.274 7.924 7.998 11,459,594 +0.19(+2.48%)
Nov 29, 2007 7.881 8.057 7.733 7.804 10,934,838 +0.03(+0.40%)
Nov 28, 2007 7.671 7.824 7.634 7.773 11,941,347 +0.50(+6.84%)
Nov 27, 2007 7.372 7.377 7.107 7.275 11,525,988 +0.04(+0.55%)
Nov 26, 2007 7.562 7.631 7.164 7.235 12,648,523 -0.41(-5.39%)
Nov 23, 2007 7.611 7.696 7.558 7.648 5,266,155 -0.08(-1.07%)
Nov 21, 2007 7.892 7.912 7.574 7.730 11,409,530 -0.42(-5.10%)
Nov 20, 2007 8.208 8.399 8.015 8.146 7,688,010 +0.05(+0.63%)
Nov 19, 2007 8.439 8.439 8.015 8.094 8,648,930 -0.45(-5.26%)
Nov 16, 2007 8.609 8.735 8.345 8.544 10,848,291 +0.30(+3.66%)
Nov 15, 2007 8.444 8.550 7.981 8.242 7,898,857 -0.26(-3.11%)
Nov 14, 2007 8.655 8.706 8.419 8.507 8,574,488 +0.19(+2.26%)
Nov 13, 2007 7.941 8.379 7.941 8.319 8,891,293 +0.55(+7.07%)
Nov 12, 2007 8.103 8.211 7.662 7.770 10,574,663 -0.49(-5.92%)
Nov 09, 2007 8.208 8.436 8.055 8.259 8,949,986 -0.24(-2.88%)
Nov 08, 2007 8.521 8.792 8.259 8.504 11,262,627 -0.01(-0.17%)
Nov 07, 2007 8.900 8.988 8.490 8.518 12,532,307 -0.40(-4.50%)
Nov 06, 2007 8.962 9.062 8.794 8.920 10,441,686 +0.19(+2.15%)
Nov 05, 2007 8.587 8.868 8.464 8.732 9,332,374 +0.16(+1.89%)
Nov 02, 2007 8.763 8.800 8.331 8.570 5,087,641 -0.05(-0.63%)
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.