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

Gerdau S.A. ADR (NY: GGB )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2013 4.617 4.774 4.599 4.744 8,370,915 +0.07(+1.42%)
Apr 29, 2013 4.599 4.689 4.532 4.677 7,328,432 +0.13(+2.79%)
Apr 26, 2013 4.611 4.653 4.541 4.550 4,796,391 -0.10(-2.21%)
Apr 25, 2013 4.671 4.701 4.596 4.653 9,183,104 -0.01(-0.26%)
Apr 24, 2013 4.653 4.714 4.635 4.665 5,236,352 +0.05(+1.18%)
Apr 23, 2013 4.562 4.653 4.538 4.611 6,841,700 +0.07(+1.60%)
Apr 22, 2013 4.538 4.575 4.463 4.538 5,077,803 -0.04(-0.79%)
Apr 19, 2013 4.617 4.623 4.490 4.575 7,775,847 +0.01(+0.13%)
Apr 18, 2013 4.454 4.611 4.442 4.569 12,414,127 +0.16(+3.56%)
Apr 17, 2013 4.399 4.490 4.357 4.411 15,745,567 +0.02(+0.41%)
Apr 16, 2013 4.297 4.405 4.285 4.393 12,814,456 +0.13(+3.12%)
Apr 15, 2013 4.399 4.399 4.242 4.260 6,643,654 -0.23(-5.11%)
Apr 12, 2013 4.502 4.544 4.436 4.490 9,448,830 -0.04(-0.93%)
Apr 11, 2013 4.581 4.581 4.497 4.532 4,267,686 -0.05(-1.06%)
Apr 10, 2013 4.623 4.677 4.575 4.581 9,500,350 -0.01(-0.13%)
Apr 09, 2013 4.550 4.659 4.520 4.587 11,101,410 +0.10(+2.15%)
Apr 08, 2013 4.569 4.569 4.466 4.490 6,888,306 -0.09(-1.98%)
Apr 05, 2013 4.393 4.617 4.369 4.581 10,944,312 +0.14(+3.13%)
Apr 04, 2013 4.460 4.508 4.411 4.442 7,692,246 -0.04(-0.81%)
Apr 03, 2013 4.490 4.526 4.423 4.478 6,098,606 -0.02(-0.40%)
Apr 02, 2013 4.605 4.623 4.478 4.496 4,487,927 -0.12(-2.62%)
Apr 01, 2013 4.659 4.677 4.581 4.617 6,307,273 -0.04(-0.91%)
Mar 28, 2013 4.671 4.701 4.629 4.659 8,965,897 -0.03(-0.64%)
Mar 27, 2013 4.566 4.689 4.538 4.689 8,377,247 +0.11(+2.37%)
Mar 26, 2013 4.569 4.635 4.532 4.581 9,421,794 +0.09(+2.02%)
Mar 25, 2013 4.478 4.550 4.406 4.490 7,629,956 -0.01(-0.13%)
Mar 22, 2013 4.472 4.562 4.472 4.496 5,012,858 +0.02(+0.40%)
Mar 21, 2013 4.532 4.556 4.454 4.478 7,131,477 -0.06(-1.33%)
Mar 20, 2013 4.569 4.617 4.490 4.538 8,992,003 +0.04(+0.81%)
Mar 19, 2013 4.599 4.599 4.472 4.502 10,922,613 -0.09(-1.97%)
Mar 18, 2013 4.611 4.671 4.569 4.593 12,620,360 -0.05(-1.17%)
Mar 15, 2013 4.762 4.786 4.623 4.647 14,782,304 -0.10(-2.16%)
Mar 14, 2013 4.810 4.828 4.701 4.750 9,929,271 -0.04(-0.88%)
Mar 13, 2013 4.853 4.871 4.756 4.792 10,548,307 -0.10(-1.98%)
Mar 12, 2013 4.937 4.998 4.871 4.889 10,911,327 -0.05(-1.10%)
Mar 11, 2013 4.931 4.967 4.871 4.943 8,961,793 -0.01(-0.24%)
Mar 08, 2013 4.931 5.016 4.907 4.955 5,925,221 +0.05(+1.11%)
Mar 07, 2013 4.961 5.004 4.859 4.901 11,402,660 +0.02(+0.37%)
Mar 06, 2013 4.708 4.895 4.659 4.883 15,449,101 +0.15(+3.19%)
Mar 05, 2013 4.931 5.034 4.692 4.732 20,488,174 -0.11(-2.25%)
Mar 04, 2013 4.834 4.871 4.786 4.840 11,915,721 -0.02(-0.50%)
Mar 01, 2013 4.901 4.949 4.846 4.865 11,171,137 -0.16(-3.12%)
Feb 28, 2013 5.079 5.100 5.009 5.021 8,945,124 -0.02(-0.48%)
Feb 27, 2013 5.052 5.076 4.991 5.046 9,477,418 -0.05(-0.95%)
Feb 26, 2013 5.015 5.115 4.979 5.094 15,777,642 +0.15(+3.05%)
Feb 25, 2013 4.982 5.148 4.895 4.943 11,561,185 -0.01(-0.12%)
Feb 22, 2013 4.991 5.015 4.840 4.949 11,656,885 +0.06(+1.23%)
Feb 21, 2013 4.889 4.985 4.855 4.889 19,189,030 -0.01(-0.12%)
Feb 20, 2013 5.064 5.076 4.825 4.895 15,975,622 -0.22(-4.36%)
Feb 19, 2013 5.190 5.221 5.082 5.118 18,870,180 -0.14(-2.75%)
Feb 15, 2013 5.432 5.432 5.254 5.263 9,811,798 -0.13(-2.35%)
Feb 14, 2013 5.444 5.492 5.390 5.390 7,857,410 -0.04(-0.67%)
Feb 13, 2013 5.408 5.456 5.372 5.426 6,601,729 +0.02(+0.45%)
Feb 12, 2013 5.372 5.444 5.353 5.402 3,126,301 +0.02(+0.45%)
Feb 11, 2013 5.323 5.390 5.305 5.378 3,737,944 +0.04(+0.68%)
Feb 08, 2013 5.381 5.396 5.269 5.341 5,421,931 +0.00(+0.00%)
Feb 07, 2013 5.444 5.456 5.326 5.341 6,441,888 -0.02(-0.34%)
Feb 06, 2013 5.299 5.408 5.275 5.359 6,002,802 +0.12(+2.30%)
Feb 04, 2013 5.287 5.287 5.218 5.239 5,290,412 -0.11(-2.03%)
Feb 01, 2013 5.384 5.390 5.341 5.347 8,747,633 +0.02(+0.34%)
Jan 31, 2013 5.269 5.347 5.266 5.329 9,229,372 +0.09(+1.73%)
Jan 30, 2013 5.299 5.311 5.221 5.239 8,970,291 -0.08(-1.48%)
Jan 29, 2013 5.293 5.335 5.221 5.317 12,842,297 +0.13(+2.44%)
Jan 28, 2013 5.281 5.287 5.142 5.190 19,239,946 -0.02(-0.46%)
Jan 25, 2013 5.257 5.257 5.148 5.215 9,274,086 -0.05(-0.92%)
Jan 24, 2013 5.353 5.359 5.227 5.263 11,354,105 -0.08(-1.47%)
Jan 23, 2013 5.372 5.399 5.332 5.341 8,958,053 -0.02(-0.45%)
Jan 22, 2013 5.353 5.378 5.293 5.365 5,431,741 -0.02(-0.34%)
Jan 18, 2013 5.384 5.384 5.317 5.384 12,389,281 +0.02(+0.45%)
Jan 17, 2013 5.420 5.426 5.353 5.359 9,542,295 +0.00(+0.00%)
Jan 16, 2013 5.402 5.438 5.287 5.359 17,166,270 -0.06(-1.11%)
Jan 15, 2013 5.420 5.450 5.372 5.420 4,255,534 -0.01(-0.22%)
Jan 14, 2013 5.504 5.516 5.426 5.432 6,493,518 -0.01(-0.11%)
Jan 11, 2013 5.498 5.522 5.390 5.438 15,215,718 -0.12(-2.17%)
Jan 10, 2013 5.547 5.604 5.474 5.559 15,121,900 -0.02(-0.43%)
Jan 09, 2013 5.649 5.655 5.510 5.583 9,790,250 -0.11(-2.01%)
Jan 08, 2013 5.685 5.716 5.598 5.697 12,293,776 -0.12(-2.07%)
Jan 07, 2013 5.710 5.842 5.691 5.818 10,965,416 +0.07(+1.15%)
Jan 04, 2013 5.716 5.764 5.676 5.752 11,141,782 +0.03(+0.53%)
Jan 03, 2013 5.716 5.842 5.691 5.722 14,134,526 +0.05(+0.85%)
Jan 02, 2013 5.610 5.700 5.411 5.673 11,845,297 +0.26(+4.85%)
Dec 31, 2012 5.341 5.444 5.275 5.411 5,186,334 +0.08(+1.41%)
Dec 28, 2012 5.311 5.414 5.305 5.335 8,542,337 -0.04(-0.67%)
Dec 27, 2012 5.420 5.426 5.293 5.372 6,356,598 +0.00(+0.00%)
Dec 26, 2012 5.335 5.426 5.329 5.372 9,692,682 +0.11(+2.06%)
Dec 24, 2012 5.221 5.296 5.160 5.263 1,197,129 +0.00(+0.00%)
Dec 21, 2012 5.190 5.269 5.172 5.263 14,666,082 -0.13(-2.35%)
Dec 20, 2012 5.402 5.414 5.317 5.390 10,391,488 +0.01(+0.11%)
Dec 19, 2012 5.335 5.432 5.305 5.384 13,699,535 -0.01(-0.11%)
Dec 18, 2012 5.221 5.438 5.203 5.390 17,676,010 +0.14(+2.64%)
Dec 17, 2012 5.239 5.257 5.184 5.251 10,089,602 -0.02(-0.46%)
Dec 14, 2012 5.221 5.317 5.203 5.275 8,607,701 -0.01(-0.23%)
Dec 13, 2012 5.408 5.432 5.251 5.287 7,076,754 -0.13(-2.34%)
Dec 12, 2012 5.444 5.502 5.359 5.414 9,741,415 -0.02(-0.44%)
Dec 11, 2012 5.426 5.486 5.417 5.438 10,630,050 +0.01(+0.11%)
Dec 10, 2012 5.402 5.462 5.384 5.432 6,199,578 +0.07(+1.35%)
Dec 07, 2012 5.347 5.378 5.317 5.359 8,931,182 +0.10(+1.95%)
Dec 06, 2012 5.203 5.281 5.166 5.257 15,794,882 +0.11(+2.23%)
Dec 05, 2012 5.148 5.245 5.064 5.142 10,237,852 +0.11(+2.28%)
Dec 04, 2012 5.106 5.160 5.003 5.027 11,065,515 -0.10(-1.88%)
Nov 30, 2012 5.166 5.203 5.040 5.124 19,138,550 -0.26(-4.82%)
Nov 29, 2012 5.269 5.396 5.257 5.384 9,744,583 +0.06(+1.13%)
Nov 28, 2012 5.215 5.347 5.169 5.323 5,208,494 +0.02(+0.46%)
Nov 27, 2012 5.450 5.480 5.257 5.299 8,757,363 -0.10(-1.90%)
Nov 26, 2012 5.408 5.429 5.341 5.402 7,136,338 -0.06(-1.11%)
Nov 23, 2012 5.384 5.468 5.372 5.462 7,139,578 +0.21(+4.02%)
Nov 21, 2012 5.209 5.287 5.112 5.251 9,462,413 +0.11(+2.11%)
Nov 20, 2012 5.136 5.221 5.094 5.142 4,567,942 -0.04(-0.81%)
Nov 19, 2012 5.160 5.209 5.142 5.184 5,767,664 +0.09(+1.78%)
Nov 16, 2012 5.106 5.124 4.991 5.094 8,493,612 -0.02(-0.35%)
Nov 15, 2012 5.100 5.160 5.058 5.112 7,212,728 +0.00(+0.00%)
Nov 14, 2012 5.209 5.233 5.082 5.112 8,328,883 -0.15(-2.87%)
Nov 13, 2012 5.221 5.329 5.196 5.263 7,854,908 -0.06(-1.21%)
Nov 12, 2012 5.321 5.399 5.309 5.327 5,767,720 +0.01(+0.23%)
Nov 09, 2012 5.375 5.442 5.282 5.315 9,719,696 -0.01(-0.11%)
Nov 08, 2012 5.393 5.478 5.285 5.321 11,144,425 -0.05(-1.01%)
Nov 07, 2012 5.490 5.490 5.351 5.375 10,939,231 -0.13(-2.30%)
Nov 06, 2012 5.460 5.598 5.442 5.502 10,206,216 +0.15(+2.81%)
Nov 05, 2012 5.291 5.393 5.255 5.351 10,234,770 +0.08(+1.60%)
Nov 02, 2012 5.406 5.430 5.237 5.267 9,720,940 -0.02(-0.34%)
Nov 01, 2012 5.117 5.339 5.117 5.285 16,299,652 +0.00(+0.00%)
Oct 31, 2012 5.267 5.327 5.231 5.285 6,216,518 +0.02(+0.46%)
Oct 26, 2012 5.315 5.261 5.261 5.261 6,928,377 -0.08(-1.57%)
Oct 25, 2012 5.496 5.508 5.333 5.345 10,622,196 -0.05(-1.00%)
Oct 24, 2012 5.393 5.490 5.336 5.399 14,831,228 +0.11(+2.05%)
Oct 23, 2012 5.321 5.363 5.258 5.291 8,396,555 -0.10(-1.79%)
Oct 19, 2012 5.598 5.604 5.363 5.387 17,125,082 -0.23(-4.07%)
Oct 18, 2012 5.604 5.664 5.580 5.616 10,363,154 -0.11(-1.89%)
Oct 17, 2012 5.769 5.820 5.679 5.724 12,872,057 +0.00(+0.00%)
Oct 16, 2012 5.628 5.760 5.598 5.724 17,307,370 +0.12(+2.15%)
Oct 15, 2012 5.616 5.640 5.532 5.604 11,217,934 +0.01(+0.22%)
Oct 12, 2012 5.664 5.730 5.592 5.592 5,962,720 -0.07(-1.27%)
Oct 11, 2012 5.622 5.670 5.604 5.664 13,590,257 +0.10(+1.84%)
Oct 10, 2012 5.646 5.664 5.550 5.562 8,239,362 -0.07(-1.28%)
Oct 09, 2012 5.670 5.670 5.562 5.634 7,754,703 -0.02(-0.32%)
Oct 08, 2012 5.556 5.664 5.520 5.652 6,637,545 +0.07(+1.29%)
Oct 05, 2012 5.634 5.682 5.550 5.580 12,224,060 -0.05(-0.96%)
Oct 04, 2012 5.670 5.754 5.562 5.634 12,182,151 -0.05(-0.85%)
Oct 03, 2012 5.700 5.712 5.616 5.682 9,495,067 +0.00(+0.00%)
Oct 02, 2012 5.802 5.850 5.634 5.682 10,465,396 -0.11(-1.97%)
Oct 01, 2012 5.766 5.875 5.748 5.796 9,392,513 +0.08(+1.37%)
Sep 28, 2012 5.730 5.838 5.676 5.718 9,422,088 -0.09(-1.55%)
Sep 27, 2012 5.953 5.965 5.742 5.808 9,083,120 -0.07(-1.13%)
Sep 26, 2012 5.778 5.911 5.646 5.875 9,644,343 +0.07(+1.24%)
Sep 25, 2012 6.091 6.103 5.772 5.802 13,873,684 -0.25(-4.17%)
Sep 24, 2012 5.989 6.079 5.929 6.055 10,201,735 +0.07(+1.10%)
Sep 21, 2012 6.055 6.103 5.968 5.989 13,260,810 -0.01(-0.20%)
Sep 20, 2012 6.019 6.055 5.911 6.001 12,361,335 -0.08(-1.29%)
Sep 19, 2012 6.133 6.223 6.061 6.079 12,390,495 +0.00(+0.00%)
Sep 18, 2012 6.133 6.163 5.995 6.079 10,768,878 -0.08(-1.37%)
Sep 17, 2012 6.085 6.223 6.061 6.163 16,965,878 -0.08(-1.25%)
Sep 14, 2012 6.259 6.506 6.175 6.241 27,194,710 +0.07(+1.07%)
Sep 13, 2012 5.850 6.271 5.814 6.175 20,190,530 +0.32(+5.44%)
Sep 12, 2012 5.869 5.902 5.796 5.856 13,387,174 +0.07(+1.14%)
Sep 11, 2012 5.718 5.820 5.706 5.790 11,873,024 +0.08(+1.48%)
Sep 10, 2012 5.778 5.826 5.664 5.706 13,035,302 -0.16(-2.67%)
Sep 07, 2012 5.760 5.923 5.760 5.862 8,530,554 +0.19(+3.28%)
Sep 06, 2012 5.520 5.694 5.490 5.676 14,663,646 +0.30(+5.59%)
Sep 05, 2012 5.393 5.424 5.327 5.375 8,724,424 +0.13(+2.52%)
Sep 04, 2012 5.237 5.315 5.159 5.243 9,706,304 -0.13(-2.35%)
Aug 31, 2012 5.381 5.478 5.333 5.369 11,039,550 +0.00(+0.00%)
Aug 30, 2012 5.339 5.381 5.291 5.369 9,008,235 +0.02(+0.34%)
Aug 29, 2012 5.460 5.466 5.297 5.351 7,176,734 -0.13(-2.41%)
Aug 27, 2012 5.538 5.556 5.466 5.484 8,430,057 -0.13(-2.25%)
Aug 24, 2012 5.622 5.652 5.520 5.610 9,379,256 -0.03(-0.53%)
Aug 23, 2012 5.646 5.706 5.610 5.640 21,557,742 -0.21(-3.60%)
Aug 22, 2012 5.826 5.856 5.634 5.850 23,608,556 -0.01(-0.10%)
Aug 21, 2012 6.013 6.067 5.760 5.856 15,751,381 -0.11(-1.81%)
Aug 20, 2012 6.031 6.031 5.875 5.965 12,411,206 -0.08(-1.29%)
Aug 17, 2012 6.025 6.085 5.983 6.043 6,623,970 -0.01(-0.20%)
Aug 16, 2012 6.001 6.085 5.862 6.055 11,617,304 +0.17(+2.86%)
Aug 15, 2012 5.875 5.917 5.694 5.887 11,340,403 +0.05(+0.82%)
Aug 14, 2012 6.007 6.091 5.802 5.838 15,033,972 -0.01(-0.16%)
Aug 13, 2012 5.758 5.908 5.710 5.848 15,024,531 +0.01(+0.21%)
Aug 10, 2012 5.638 5.851 5.608 5.836 14,697,324 +0.14(+2.42%)
Aug 09, 2012 5.746 5.803 5.656 5.698 12,282,840 -0.05(-0.83%)
Aug 08, 2012 5.584 5.746 5.555 5.746 16,759,329 +0.14(+2.56%)
Aug 07, 2012 5.785 5.800 5.555 5.602 17,391,050 -0.10(-1.78%)
Aug 06, 2012 5.614 5.842 5.614 5.704 13,134,798 +0.15(+2.69%)
Aug 03, 2012 5.543 5.698 5.501 5.555 12,994,936 +0.23(+4.27%)
Aug 02, 2012 5.213 5.387 5.201 5.327 19,056,266 +0.02(+0.45%)
Aug 01, 2012 5.450 5.459 5.279 5.303 13,845,766 -0.14(-2.64%)
Jul 31, 2012 5.393 5.495 5.363 5.447 16,824,796 +0.00(+0.00%)
Jul 30, 2012 5.435 5.483 5.198 5.447 12,586,464 +0.04(+0.78%)
Jul 27, 2012 5.219 5.534 5.159 5.405 17,862,762 +0.32(+6.24%)
Jul 26, 2012 5.028 5.139 4.992 5.088 10,862,480 +0.19(+3.79%)
Jul 25, 2012 5.046 5.058 4.857 4.902 9,062,798 -0.09(-1.80%)
Jul 24, 2012 5.136 5.136 4.932 4.992 11,928,632 -0.07(-1.30%)
Jul 23, 2012 5.076 5.082 4.962 5.058 8,772,649 -0.20(-3.76%)
Jul 20, 2012 5.303 5.393 5.189 5.255 11,146,772 -0.16(-2.98%)
Jul 19, 2012 5.309 5.465 5.285 5.417 11,514,828 +0.15(+2.84%)
Jul 18, 2012 5.076 5.318 5.055 5.267 12,195,861 +0.16(+3.17%)
Jul 17, 2012 5.064 5.153 5.010 5.106 9,387,006 +0.10(+1.91%)
Jul 16, 2012 5.076 5.100 4.926 5.010 10,079,700 -0.08(-1.65%)
Jul 13, 2012 5.118 5.153 5.040 5.094 11,802,518 +0.10(+2.04%)
Jul 12, 2012 4.872 5.046 4.830 4.992 9,897,961 -0.01(-0.12%)
Jul 11, 2012 5.016 5.064 4.914 4.998 12,271,762 -0.05(-0.95%)
Jul 10, 2012 5.255 5.267 5.016 5.046 10,443,619 -0.11(-2.20%)
Jul 09, 2012 5.159 5.234 5.130 5.159 7,784,399 -0.05(-1.03%)
Jul 06, 2012 5.225 5.255 5.165 5.213 10,126,562 -0.17(-3.22%)
Jul 05, 2012 5.273 5.489 5.243 5.387 19,529,512 -0.06(-1.10%)
Jul 03, 2012 5.339 5.453 5.327 5.447 9,878,541 +0.11(+2.02%)
Jul 02, 2012 5.291 5.339 5.237 5.339 11,181,263 +0.10(+1.83%)
Jun 29, 2012 5.040 5.273 5.019 5.243 14,650,362 +0.51(+10.75%)
Jun 28, 2012 4.711 4.752 4.591 4.734 13,327,891 -0.02(-0.38%)
Jun 27, 2012 4.705 4.824 4.705 4.752 7,114,976 +0.06(+1.28%)
Jun 26, 2012 4.687 4.746 4.639 4.693 9,475,832 +0.01(+0.13%)
Jun 25, 2012 4.729 4.752 4.651 4.687 9,916,922 -0.13(-2.73%)
Jun 22, 2012 4.968 4.986 4.770 4.818 11,399,834 -0.08(-1.59%)
Jun 21, 2012 5.040 5.064 4.878 4.896 15,198,093 -0.26(-5.10%)
Jun 20, 2012 5.267 5.321 5.142 5.159 16,488,886 -0.16(-2.93%)
Jun 19, 2012 5.076 5.333 5.046 5.315 16,187,390 +0.16(+3.14%)
Jun 18, 2012 5.142 5.189 5.100 5.153 10,854,416 -0.05(-0.92%)
Jun 15, 2012 5.124 5.207 5.094 5.201 11,875,356 +0.13(+2.48%)
Jun 14, 2012 4.962 5.118 4.914 5.076 11,290,382 +0.11(+2.29%)
Jun 13, 2012 4.932 5.046 4.890 4.962 13,663,645 -0.01(-0.24%)
Jun 12, 2012 4.866 4.998 4.854 4.974 13,044,163 +0.13(+2.72%)
Jun 11, 2012 5.052 5.052 4.830 4.842 10,477,031 -0.10(-1.94%)
Jun 08, 2012 4.920 4.950 4.818 4.938 9,687,627 -0.05(-0.96%)
Jun 07, 2012 5.046 5.124 4.962 4.986 11,603,870 +0.05(+1.09%)
Jun 06, 2012 4.782 4.938 4.782 4.932 14,338,460 +0.18(+3.78%)
Jun 05, 2012 4.764 4.890 4.734 4.752 10,914,829 +0.04(+0.76%)
Jun 04, 2012 4.669 4.752 4.651 4.717 11,731,036 +0.10(+2.20%)
Jun 01, 2012 4.555 4.723 4.549 4.615 12,671,328 -0.14(-3.02%)
May 31, 2012 4.699 4.758 4.627 4.758 14,609,084 -0.01(-0.25%)
May 30, 2012 4.752 4.820 4.729 4.770 10,401,401 -0.15(-3.04%)
May 29, 2012 4.968 4.968 4.836 4.920 11,485,632 +0.10(+1.99%)
May 25, 2012 4.746 4.896 4.711 4.824 11,691,957 +0.09(+1.90%)
May 24, 2012 4.800 4.812 4.621 4.734 13,448,191 -0.05(-1.13%)
May 23, 2012 4.711 4.800 4.627 4.788 14,437,373 +0.04(+0.88%)
May 22, 2012 4.830 4.938 4.717 4.746 13,001,505 -0.12(-2.46%)
May 21, 2012 4.615 4.908 4.615 4.866 14,056,375 +0.28(+6.14%)
May 18, 2012 4.639 4.696 4.498 4.585 20,055,180 -0.04(-0.78%)
May 17, 2012 4.758 4.839 4.615 4.621 17,090,284 -0.11(-2.40%)
May 16, 2012 4.914 4.926 4.711 4.734 14,298,904 -0.01(-0.25%)
May 15, 2012 4.878 4.920 4.729 4.746 11,953,474 -0.12(-2.46%)
May 14, 2012 4.860 4.932 4.833 4.866 11,106,410 -0.17(-3.46%)
May 11, 2012 4.945 5.160 4.939 5.041 16,879,578 +0.01(+0.12%)
May 10, 2012 4.993 5.142 4.951 5.035 18,120,878 +0.15(+3.05%)
May 09, 2012 4.826 4.981 4.814 4.886 17,198,868 -0.07(-1.33%)
May 08, 2012 5.053 5.059 4.897 4.951 16,492,531 -0.21(-4.05%)
May 07, 2012 5.035 5.166 4.951 5.160 14,486,375 +0.02(+0.35%)
May 04, 2012 5.351 5.369 5.142 5.142 13,688,121 -0.30(-5.59%)
May 03, 2012 5.482 5.494 5.351 5.446 11,934,402 -0.13(-2.25%)
May 02, 2012 5.566 5.583 5.446 5.572 6,023,223 -0.07(-1.16%)
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.