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 (%)
Dec 31, 2013 4.730 4.797 4.797 4.797 2,885,522 +0.07(+1.55%)
Dec 30, 2013 4.816 4.853 4.724 4.724 5,546,447 -0.13(-2.65%)
Dec 27, 2013 4.797 4.853 4.773 4.853 5,078,534 +0.02(+0.51%)
Dec 26, 2013 4.859 4.895 4.828 4.828 2,612,197 -0.03(-0.63%)
Dec 24, 2013 4.810 4.895 4.791 4.859 2,418,705 -0.02(-0.38%)
Dec 23, 2013 4.938 4.938 4.846 4.877 7,537,676 +0.08(+1.66%)
Dec 20, 2013 4.969 4.987 4.785 4.797 13,960,383 -0.23(-4.62%)
Dec 19, 2013 4.944 5.061 4.908 5.030 8,851,069 +0.12(+2.49%)
Dec 18, 2013 4.853 5.018 4.840 4.908 17,012,046 +0.04(+0.88%)
Dec 17, 2013 4.816 4.877 4.748 4.865 8,496,298 +0.14(+2.98%)
Dec 16, 2013 4.700 4.767 4.693 4.724 8,077,722 +0.02(+0.52%)
Dec 13, 2013 4.730 4.804 4.681 4.700 9,570,385 -0.01(-0.13%)
Dec 12, 2013 4.693 4.733 4.651 4.706 7,072,930 -0.04(-0.77%)
Dec 11, 2013 4.807 4.816 4.724 4.742 7,667,676 -0.10(-2.02%)
Dec 10, 2013 4.816 4.877 4.797 4.840 4,454,215 +0.01(+0.13%)
Dec 09, 2013 4.816 4.865 4.804 4.834 6,649,477 +0.08(+1.67%)
Dec 06, 2013 4.785 4.840 4.724 4.755 5,824,096 +0.02(+0.39%)
Dec 05, 2013 4.687 4.804 4.666 4.736 7,056,338 +0.13(+2.79%)
Dec 04, 2013 4.602 4.675 4.565 4.608 6,110,612 -0.03(-0.66%)
Dec 03, 2013 4.675 4.706 4.592 4.638 7,412,682 -0.04(-0.91%)
Dec 02, 2013 4.706 4.748 4.669 4.681 7,832,486 -0.06(-1.16%)
Nov 29, 2013 4.748 4.797 4.730 4.736 4,673,832 -0.01(-0.13%)
Nov 27, 2013 4.700 4.828 4.657 4.742 8,532,563 +0.04(+0.78%)
Nov 26, 2013 4.706 4.721 4.648 4.706 7,151,158 +0.02(+0.39%)
Nov 25, 2013 4.785 4.804 4.675 4.687 6,611,246 -0.17(-3.53%)
Nov 22, 2013 4.914 4.926 4.822 4.859 10,254,115 -0.04(-0.75%)
Nov 21, 2013 4.895 4.920 4.837 4.895 9,352,995 +0.02(+0.50%)
Nov 20, 2013 4.975 5.015 4.840 4.871 4,914,670 -0.07(-1.49%)
Nov 19, 2013 5.036 5.061 4.938 4.944 8,003,873 -0.11(-2.18%)
Nov 18, 2013 5.018 5.091 5.005 5.054 7,418,415 +0.13(+2.74%)
Nov 15, 2013 4.889 4.981 4.853 4.920 5,283,001 +0.07(+1.39%)
Nov 14, 2013 4.810 4.882 4.791 4.853 6,618,604 +0.10(+2.06%)
Nov 13, 2013 4.693 4.761 4.681 4.755 4,527,603 +0.06(+1.17%)
Nov 12, 2013 4.773 4.791 4.669 4.700 6,771,195 -0.13(-2.76%)
Nov 11, 2013 4.827 4.845 4.778 4.833 5,816,703 +0.02(+0.51%)
Nov 08, 2013 4.802 4.845 4.608 4.808 16,130,854 +0.05(+1.02%)
Nov 07, 2013 4.942 4.954 4.760 4.760 6,647,898 -0.13(-2.61%)
Nov 06, 2013 4.869 4.912 4.802 4.887 5,693,984 +0.00(+0.00%)
Nov 05, 2013 4.833 4.906 4.802 4.887 8,485,708 -0.09(-1.83%)
Nov 04, 2013 5.046 5.058 4.906 4.979 8,816,229 +0.03(+0.61%)
Nov 01, 2013 4.845 4.985 4.839 4.948 12,882,987 +0.13(+2.65%)
Oct 31, 2013 4.827 4.848 4.796 4.821 13,588,149 +0.09(+1.93%)
Oct 30, 2013 4.681 4.729 4.656 4.729 8,892,711 +0.06(+1.30%)
Oct 29, 2013 4.675 4.693 4.620 4.669 4,599,448 +0.01(+0.13%)
Oct 28, 2013 4.699 4.717 4.638 4.663 6,511,640 -0.01(-0.13%)
Oct 25, 2013 4.736 4.748 4.632 4.669 7,184,634 -0.01(-0.13%)
Oct 24, 2013 4.808 4.808 4.638 4.675 8,631,403 -0.10(-2.16%)
Oct 23, 2013 4.827 4.863 4.772 4.778 5,890,289 -0.11(-2.24%)
Oct 22, 2013 4.766 4.927 4.766 4.887 8,797,880 +0.12(+2.55%)
Oct 21, 2013 4.717 4.766 4.666 4.766 20,570,010 +0.09(+1.82%)
Oct 18, 2013 4.863 4.863 4.669 4.681 13,989,876 -0.16(-3.27%)
Oct 17, 2013 4.912 4.963 4.772 4.839 12,480,390 -0.17(-3.40%)
Oct 16, 2013 5.027 5.112 4.973 5.009 11,045,059 +0.01(+0.24%)
Oct 15, 2013 5.009 5.052 4.954 4.997 7,957,600 -0.01(-0.12%)
Oct 14, 2013 4.906 5.039 4.894 5.003 11,262,361 +0.03(+0.61%)
Oct 11, 2013 4.851 4.973 4.848 4.973 7,279,255 +0.12(+2.38%)
Oct 10, 2013 4.869 4.897 4.821 4.857 6,847,380 +0.05(+1.01%)
Oct 09, 2013 4.790 4.851 4.766 4.808 8,915,643 +0.06(+1.28%)
Oct 08, 2013 4.729 4.760 4.693 4.748 8,914,971 +0.02(+0.39%)
Oct 07, 2013 4.638 4.760 4.638 4.729 9,721,307 +0.05(+1.17%)
Oct 04, 2013 4.559 4.699 4.547 4.675 7,335,796 +0.11(+2.40%)
Oct 03, 2013 4.650 4.669 4.559 4.565 11,764,325 -0.10(-2.21%)
Oct 02, 2013 4.529 4.669 4.523 4.669 12,849,291 +0.13(+2.95%)
Oct 01, 2013 4.553 4.584 4.468 4.535 10,586,379 +0.00(+0.00%)
Sep 30, 2013 4.565 4.577 4.517 4.535 8,538,835 -0.05(-1.06%)
Sep 27, 2013 4.602 4.623 4.565 4.584 7,943,686 -0.12(-2.46%)
Sep 26, 2013 4.614 4.699 4.590 4.699 8,662,888 +0.10(+2.25%)
Sep 25, 2013 4.602 4.663 4.553 4.596 9,157,411 -0.02(-0.40%)
Sep 24, 2013 4.620 4.644 4.553 4.614 6,820,393 -0.02(-0.39%)
Sep 23, 2013 4.559 4.650 4.559 4.632 5,992,110 +0.09(+2.01%)
Sep 20, 2013 4.614 4.638 4.535 4.541 7,843,986 -0.05(-1.19%)
Sep 19, 2013 4.638 4.644 4.535 4.596 12,254,129 -0.05(-1.18%)
Sep 18, 2013 4.535 4.681 4.450 4.650 21,816,276 +0.15(+3.24%)
Sep 17, 2013 4.498 4.550 4.474 4.505 9,224,423 +0.01(+0.27%)
Sep 16, 2013 4.638 4.650 4.480 4.492 13,353,454 -0.05(-1.20%)
Sep 13, 2013 4.571 4.590 4.517 4.547 5,626,005 -0.01(-0.13%)
Sep 12, 2013 4.590 4.614 4.529 4.553 9,333,378 -0.01(-0.13%)
Sep 11, 2013 4.644 4.669 4.547 4.559 12,682,517 -0.09(-1.83%)
Sep 10, 2013 4.638 4.705 4.608 4.644 14,302,236 +0.05(+1.06%)
Sep 09, 2013 4.529 4.687 4.523 4.596 24,285,082 +0.11(+2.44%)
Sep 06, 2013 4.535 4.553 4.462 4.486 12,692,236 +0.00(+0.00%)
Sep 05, 2013 4.407 4.523 4.383 4.486 15,671,771 -0.05(-1.20%)
Sep 04, 2013 4.456 4.559 4.450 4.541 18,900,354 +0.08(+1.77%)
Sep 03, 2013 4.547 4.571 4.456 4.462 11,328,424 +0.10(+2.23%)
Aug 30, 2013 4.529 4.535 4.328 4.365 9,227,172 -0.09(-2.05%)
Aug 29, 2013 4.419 4.468 4.413 4.456 13,557,504 +0.01(+0.14%)
Aug 28, 2013 4.377 4.492 4.359 4.450 8,932,134 +0.07(+1.53%)
Aug 27, 2013 4.365 4.419 4.353 4.383 17,716,398 -0.05(-1.10%)
Aug 26, 2013 4.529 4.529 4.413 4.432 7,577,537 -0.05(-1.22%)
Aug 23, 2013 4.438 4.498 4.407 4.486 12,498,470 +0.07(+1.65%)
Aug 22, 2013 4.286 4.474 4.286 4.413 22,417,196 +0.17(+4.01%)
Aug 21, 2013 4.261 4.319 4.222 4.243 14,743,958 -0.05(-1.13%)
Aug 20, 2013 4.274 4.334 4.270 4.292 14,237,814 -0.02(-0.56%)
Aug 19, 2013 4.194 4.346 4.140 4.316 26,755,188 +0.21(+5.03%)
Aug 16, 2013 3.988 4.194 3.988 4.109 13,951,643 +0.12(+2.89%)
Aug 15, 2013 3.939 4.030 3.933 3.994 16,022,814 -0.04(-1.05%)
Aug 14, 2013 4.024 4.094 3.988 4.036 13,375,706 +0.01(+0.30%)
Aug 13, 2013 4.097 4.115 3.994 4.024 10,262,463 -0.08(-1.94%)
Aug 12, 2013 4.146 4.207 4.092 4.104 10,634,527 -0.03(-0.73%)
Aug 09, 2013 4.104 4.171 4.098 4.134 11,092,203 +0.08(+1.94%)
Aug 08, 2013 4.007 4.110 4.001 4.056 11,310,715 +0.09(+2.29%)
Aug 07, 2013 3.862 4.019 3.844 3.965 12,420,483 +0.08(+2.18%)
Aug 06, 2013 3.947 3.956 3.856 3.880 8,522,466 -0.04(-1.08%)
Aug 05, 2013 3.941 3.986 3.910 3.922 9,010,711 -0.06(-1.52%)
Aug 02, 2013 3.983 4.062 3.962 3.983 23,973,378 -0.02(-0.45%)
Aug 01, 2013 3.934 4.031 3.904 4.001 16,499,238 +0.16(+4.26%)
Jul 31, 2013 3.868 3.916 3.819 3.838 20,608,502 +0.05(+1.28%)
Jul 30, 2013 3.868 3.877 3.771 3.789 6,498,442 -0.08(-2.03%)
Jul 29, 2013 3.874 3.910 3.804 3.868 9,832,192 -0.04(-0.93%)
Jul 26, 2013 4.013 4.013 3.880 3.904 8,165,651 -0.06(-1.53%)
Jul 25, 2013 3.850 3.989 3.844 3.965 19,074,208 +0.06(+1.55%)
Jul 24, 2013 3.874 3.904 3.813 3.904 25,620,532 +0.03(+0.78%)
Jul 23, 2013 3.838 3.898 3.838 3.874 15,935,170 +0.12(+3.23%)
Jul 22, 2013 3.747 3.783 3.692 3.753 8,671,196 +0.06(+1.64%)
Jul 19, 2013 3.698 3.765 3.686 3.692 7,157,667 -0.04(-0.97%)
Jul 18, 2013 3.698 3.801 3.698 3.729 10,569,624 +0.01(+0.32%)
Jul 17, 2013 3.596 3.729 3.553 3.717 13,942,242 +0.19(+5.32%)
Jul 16, 2013 3.535 3.565 3.474 3.529 8,302,307 +0.05(+1.57%)
Jul 15, 2013 3.438 3.523 3.432 3.474 17,059,148 +0.05(+1.41%)
Jul 12, 2013 3.511 3.517 3.402 3.426 8,068,581 -0.11(-3.08%)
Jul 11, 2013 3.523 3.535 3.438 3.535 11,137,598 +0.10(+2.82%)
Jul 10, 2013 3.499 3.517 3.393 3.438 6,803,361 -0.07(-2.07%)
Jul 09, 2013 3.535 3.532 3.487 3.511 3,858,394 +0.02(+0.69%)
Jul 08, 2013 3.523 3.565 3.462 3.487 7,067,216 +0.01(+0.17%)
Jul 05, 2013 3.577 3.589 3.402 3.481 14,670,204 -0.08(-2.38%)
Jul 03, 2013 3.505 3.632 3.474 3.565 6,375,442 +0.05(+1.38%)
Jul 02, 2013 3.547 3.577 3.432 3.517 10,468,074 -0.05(-1.36%)
Jul 01, 2013 3.499 3.632 3.481 3.565 9,863,841 +0.11(+3.15%)
Jun 28, 2013 3.456 3.505 3.420 3.456 9,955,987 -0.06(-1.72%)
Jun 27, 2013 3.438 3.523 3.414 3.517 9,692,412 +0.18(+5.25%)
Jun 26, 2013 3.378 3.405 3.299 3.341 7,585,157 +0.03(+0.91%)
Jun 25, 2013 3.335 3.366 3.269 3.311 8,914,482 +0.05(+1.67%)
Jun 24, 2013 3.317 3.317 3.190 3.257 8,187,914 -0.13(-3.93%)
Jun 21, 2013 3.444 3.468 3.359 3.390 9,420,519 -0.02(-0.53%)
Jun 20, 2013 3.359 3.455 3.263 3.408 16,444,099 -0.06(-1.75%)
Jun 19, 2013 3.608 3.662 3.450 3.468 14,518,021 -0.15(-4.02%)
Jun 18, 2013 3.577 3.674 3.529 3.614 11,493,632 -0.02(-0.50%)
Jun 17, 2013 3.674 3.723 3.602 3.632 7,886,687 +0.02(+0.67%)
Jun 14, 2013 3.638 3.668 3.532 3.608 11,309,668 -0.03(-0.83%)
Jun 13, 2013 3.474 3.662 3.444 3.638 12,447,027 +0.22(+6.37%)
Jun 12, 2013 3.505 3.505 3.384 3.420 9,616,367 -0.07(-1.91%)
Jun 11, 2013 3.474 3.499 3.420 3.487 10,906,066 -0.10(-2.70%)
Jun 10, 2013 3.620 3.626 3.544 3.583 8,373,927 -0.08(-2.31%)
Jun 07, 2013 3.692 3.765 3.602 3.668 10,292,425 -0.06(-1.62%)
Jun 06, 2013 3.680 3.729 3.638 3.729 7,648,201 +0.02(+0.65%)
Jun 05, 2013 3.795 3.819 3.692 3.704 7,326,172 -0.13(-3.32%)
Jun 04, 2013 3.838 3.898 3.795 3.832 8,400,476 +0.02(+0.48%)
Jun 03, 2013 3.729 3.832 3.704 3.813 8,282,330 +0.12(+3.11%)
May 31, 2013 3.807 3.813 3.674 3.698 10,970,787 -0.19(-4.83%)
May 30, 2013 3.886 3.928 3.819 3.886 5,120,478 +0.04(+1.10%)
May 29, 2013 3.916 3.947 3.819 3.844 7,753,477 -0.12(-3.05%)
May 28, 2013 3.983 4.001 3.919 3.965 6,994,899 +0.02(+0.61%)
May 24, 2013 3.983 4.013 3.898 3.941 12,966,693 -0.12(-2.98%)
May 23, 2013 4.062 4.080 4.013 4.062 7,933,532 -0.08(-1.90%)
May 22, 2013 4.195 4.267 4.086 4.140 11,426,810 -0.03(-0.73%)
May 21, 2013 4.107 4.213 4.098 4.171 9,812,713 +0.08(+1.92%)
May 20, 2013 4.043 4.116 4.043 4.092 7,921,358 +0.05(+1.19%)
May 17, 2013 4.068 4.092 4.020 4.044 7,271,279 +0.01(+0.30%)
May 16, 2013 4.008 4.128 3.965 4.032 10,887,851 -0.02(-0.45%)
May 15, 2013 4.098 4.140 4.014 4.050 14,021,156 -0.13(-3.18%)
May 13, 2013 4.249 4.267 4.171 4.183 8,781,377 -0.05(-1.28%)
May 10, 2013 4.304 4.322 4.201 4.237 8,770,572 -0.08(-1.96%)
May 09, 2013 4.437 4.455 4.304 4.322 10,617,437 -0.12(-2.72%)
May 08, 2013 4.527 4.545 4.400 4.443 15,127,797 -0.13(-2.91%)
May 07, 2013 4.503 4.666 4.473 4.576 8,856,991 -0.10(-2.07%)
May 06, 2013 4.697 4.697 4.606 4.672 5,726,946 -0.01(-0.13%)
May 03, 2013 4.691 4.691 4.642 4.678 5,567,425 +0.06(+1.31%)
May 02, 2013 4.757 4.763 4.618 4.618 4,830,724 -0.05(-1.16%)
May 01, 2013 4.697 4.769 4.642 4.672 5,334,544 -0.07(-1.53%)
Apr 30, 2013 4.618 4.775 4.600 4.745 8,368,887 +0.07(+1.42%)
Apr 29, 2013 4.600 4.691 4.533 4.678 7,326,657 +0.13(+2.79%)
Apr 26, 2013 4.612 4.654 4.542 4.552 4,795,229 -0.10(-2.21%)
Apr 25, 2013 4.672 4.703 4.597 4.654 9,180,879 -0.01(-0.26%)
Apr 24, 2013 4.654 4.715 4.636 4.666 5,235,083 +0.05(+1.18%)
Apr 23, 2013 4.564 4.654 4.539 4.612 6,840,042 +0.07(+1.60%)
Apr 22, 2013 4.539 4.576 4.464 4.539 5,076,572 -0.04(-0.79%)
Apr 19, 2013 4.618 4.624 4.491 4.576 7,773,963 +0.01(+0.13%)
Apr 18, 2013 4.455 4.612 4.443 4.570 12,411,119 +0.16(+3.56%)
Apr 17, 2013 4.400 4.491 4.358 4.412 15,741,752 +0.02(+0.41%)
Apr 16, 2013 4.298 4.406 4.286 4.394 12,811,351 +0.13(+3.12%)
Apr 15, 2013 4.400 4.400 4.243 4.261 6,642,044 -0.23(-5.11%)
Apr 12, 2013 4.503 4.545 4.437 4.491 9,446,540 -0.04(-0.93%)
Apr 11, 2013 4.582 4.582 4.498 4.533 4,266,652 -0.05(-1.06%)
Apr 10, 2013 4.624 4.678 4.576 4.582 9,498,048 -0.01(-0.13%)
Apr 09, 2013 4.552 4.660 4.521 4.588 11,098,721 +0.10(+2.15%)
Apr 08, 2013 4.570 4.570 4.467 4.491 6,886,637 -0.09(-1.98%)
Apr 05, 2013 4.394 4.618 4.370 4.582 10,941,661 +0.14(+3.13%)
Apr 04, 2013 4.461 4.509 4.412 4.443 7,690,383 -0.04(-0.81%)
Apr 03, 2013 4.491 4.527 4.425 4.479 6,097,129 -0.02(-0.40%)
Apr 02, 2013 4.606 4.624 4.479 4.497 4,486,839 -0.12(-2.62%)
Apr 01, 2013 4.660 4.678 4.582 4.618 6,305,745 -0.04(-0.91%)
Mar 28, 2013 4.672 4.703 4.630 4.660 8,963,724 -0.03(-0.64%)
Mar 27, 2013 4.567 4.691 4.539 4.691 8,375,217 +0.11(+2.37%)
Mar 26, 2013 4.570 4.636 4.533 4.582 9,419,511 +0.09(+2.02%)
Mar 25, 2013 4.479 4.552 4.407 4.491 7,628,108 -0.01(-0.13%)
Mar 22, 2013 4.473 4.564 4.473 4.497 5,011,644 +0.02(+0.41%)
Mar 21, 2013 4.533 4.558 4.455 4.479 7,129,749 -0.06(-1.33%)
Mar 20, 2013 4.570 4.618 4.491 4.539 8,989,824 +0.04(+0.81%)
Mar 19, 2013 4.600 4.600 4.473 4.503 10,919,966 -0.09(-1.97%)
Mar 18, 2013 4.612 4.672 4.570 4.594 12,617,302 -0.05(-1.17%)
Mar 15, 2013 4.763 4.787 4.624 4.648 14,778,722 -0.10(-2.16%)
Mar 14, 2013 4.811 4.830 4.703 4.751 9,926,865 -0.04(-0.88%)
Mar 13, 2013 4.854 4.872 4.757 4.793 10,545,752 -0.10(-1.98%)
Mar 12, 2013 4.938 4.999 4.872 4.890 10,908,683 -0.05(-1.10%)
Mar 11, 2013 4.932 4.969 4.872 4.944 8,959,622 -0.01(-0.24%)
Mar 08, 2013 4.932 5.017 4.908 4.956 5,923,786 +0.05(+1.11%)
Mar 07, 2013 4.963 5.005 4.860 4.902 11,399,897 +0.02(+0.37%)
Mar 06, 2013 4.709 4.896 4.660 4.884 15,445,358 +0.15(+3.19%)
Mar 05, 2013 4.932 5.035 4.694 4.733 20,483,210 -0.11(-2.25%)
Mar 04, 2013 4.836 4.872 4.787 4.842 11,912,834 -0.02(-0.50%)
Mar 01, 2013 4.902 4.950 4.848 4.866 11,168,430 -0.16(-3.13%)
Feb 28, 2013 5.080 5.101 5.011 5.023 8,942,957 -0.02(-0.48%)
Feb 27, 2013 5.053 5.077 4.992 5.047 9,475,122 -0.05(-0.95%)
Feb 26, 2013 5.017 5.116 4.980 5.095 15,773,819 +0.15(+3.05%)
Feb 25, 2013 4.983 5.149 4.896 4.944 11,558,384 -0.01(-0.12%)
Feb 22, 2013 4.992 5.017 4.842 4.950 11,654,061 +0.06(+1.23%)
Feb 21, 2013 4.890 4.986 4.857 4.890 19,184,380 -0.01(-0.12%)
Feb 20, 2013 5.065 5.077 4.826 4.896 15,971,751 -0.22(-4.36%)
Feb 19, 2013 5.192 5.222 5.083 5.119 18,865,608 -0.14(-2.75%)
Feb 15, 2013 5.433 5.433 5.255 5.264 9,809,420 -0.13(-2.35%)
Feb 14, 2013 5.445 5.494 5.391 5.391 7,855,506 -0.04(-0.67%)
Feb 13, 2013 5.409 5.457 5.373 5.427 6,600,130 +0.02(+0.45%)
Feb 12, 2013 5.373 5.445 5.355 5.403 3,125,543 +0.02(+0.45%)
Feb 11, 2013 5.325 5.391 5.306 5.379 3,737,038 +0.04(+0.68%)
Feb 08, 2013 5.382 5.397 5.270 5.343 5,420,617 +0.00(+0.00%)
Feb 07, 2013 5.445 5.457 5.327 5.343 6,440,327 -0.02(-0.34%)
Feb 06, 2013 5.300 5.409 5.276 5.361 6,001,348 +0.12(+2.30%)
Feb 04, 2013 5.288 5.288 5.219 5.240 5,289,130 -0.11(-2.03%)
Feb 01, 2013 5.385 5.391 5.343 5.349 8,745,514 +0.02(+0.34%)
Jan 31, 2013 5.270 5.349 5.267 5.331 9,227,136 +0.09(+1.73%)
Jan 30, 2013 5.300 5.312 5.222 5.240 8,968,117 -0.08(-1.48%)
Jan 29, 2013 5.294 5.337 5.222 5.318 12,839,186 +0.13(+2.44%)
Jan 28, 2013 5.282 5.288 5.143 5.192 19,235,284 -0.02(-0.46%)
Jan 25, 2013 5.258 5.258 5.149 5.216 9,271,839 -0.05(-0.92%)
Jan 24, 2013 5.355 5.361 5.228 5.264 11,351,354 -0.08(-1.47%)
Jan 23, 2013 5.373 5.400 5.334 5.343 8,955,883 -0.02(-0.45%)
Jan 22, 2013 5.355 5.379 5.294 5.367 5,430,425 -0.02(-0.34%)
Jan 18, 2013 5.385 5.385 5.318 5.385 12,386,279 +0.02(+0.45%)
Jan 17, 2013 5.421 5.427 5.355 5.361 9,539,983 +0.00(+0.00%)
Jan 16, 2013 5.403 5.439 5.288 5.361 17,162,110 -0.06(-1.11%)
Jan 15, 2013 5.421 5.451 5.373 5.421 4,254,503 -0.01(-0.22%)
Jan 14, 2013 5.506 5.518 5.427 5.433 6,491,945 -0.01(-0.11%)
Jan 11, 2013 5.500 5.524 5.391 5.439 15,212,032 -0.12(-2.17%)
Jan 10, 2013 5.548 5.605 5.475 5.560 15,118,236 -0.02(-0.43%)
Jan 09, 2013 5.651 5.657 5.512 5.584 9,787,878 -0.11(-2.01%)
Jan 08, 2013 5.687 5.717 5.599 5.699 12,290,798 -0.12(-2.07%)
Jan 07, 2013 5.711 5.844 5.693 5.820 10,962,759 +0.07(+1.15%)
Jan 04, 2013 5.717 5.765 5.678 5.753 11,139,082 +0.03(+0.53%)
Jan 03, 2013 5.717 5.844 5.693 5.723 14,131,101 +0.05(+0.85%)
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.