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 29, 2011 6.897 7.078 6.897 7.043 14,035,865 +0.16(+2.37%)
Apr 28, 2011 6.915 6.943 6.798 6.880 23,699,108 -0.14(-1.99%)
Apr 27, 2011 7.177 7.195 6.944 7.020 16,435,008 -0.09(-1.31%)
Apr 26, 2011 7.014 7.142 6.950 7.113 12,169,975 +0.17(+2.43%)
Apr 25, 2011 7.066 7.072 6.938 6.944 17,057,644 -0.13(-1.81%)
Apr 21, 2011 7.113 7.136 6.985 7.072 6,981,198 -0.01(-0.08%)
Apr 20, 2011 7.043 7.078 6.915 7.078 21,700,274 +0.19(+2.71%)
Apr 19, 2011 6.897 6.932 6.749 6.891 27,269,124 +0.03(+0.51%)
Apr 18, 2011 6.950 6.961 6.798 6.856 28,422,030 -0.26(-3.61%)
Apr 15, 2011 7.090 7.113 6.979 7.113 21,512,672 +0.09(+1.33%)
Apr 14, 2011 6.961 7.148 6.950 7.020 27,871,610 +0.04(+0.58%)
Apr 13, 2011 7.095 7.125 6.903 6.979 89,409,896 -0.23(-3.16%)
Apr 12, 2011 7.393 7.399 7.177 7.206 16,274,347 -0.24(-3.21%)
Apr 11, 2011 7.434 7.521 7.375 7.445 11,726,305 -0.01(-0.16%)
Apr 08, 2011 7.451 7.550 7.404 7.457 15,643,919 +0.11(+1.51%)
Apr 07, 2011 7.235 7.404 7.212 7.346 16,217,240 +0.17(+2.44%)
Apr 06, 2011 7.369 7.369 7.136 7.171 10,049,119 -0.16(-2.15%)
Apr 05, 2011 7.340 7.369 7.279 7.329 7,086,385 -0.02(-0.32%)
Apr 04, 2011 7.393 7.396 7.323 7.352 6,775,386 +0.01(+0.08%)
Apr 01, 2011 7.393 7.422 7.317 7.346 8,967,925 +0.06(+0.80%)
Mar 31, 2011 7.265 7.375 7.259 7.288 10,650,424 +0.07(+0.97%)
Mar 30, 2011 7.265 7.270 7.160 7.218 8,834,389 +0.05(+0.65%)
Mar 29, 2011 7.142 7.224 7.101 7.171 9,867,262 +0.08(+1.07%)
Mar 28, 2011 7.130 7.212 7.095 7.095 7,971,482 -0.06(-0.90%)
Mar 25, 2011 7.224 7.288 7.125 7.160 12,116,779 -0.08(-1.13%)
Mar 24, 2011 7.300 7.317 7.165 7.241 16,781,064 -0.03(-0.40%)
Mar 23, 2011 7.212 7.346 7.195 7.270 18,583,440 +0.08(+1.14%)
Mar 22, 2011 7.235 7.235 7.072 7.189 25,199,938 -0.09(-1.28%)
Mar 21, 2011 7.381 7.404 7.183 7.282 25,917,960 -0.28(-3.70%)
Mar 18, 2011 7.667 7.690 7.521 7.562 10,740,827 +0.01(+0.08%)
Mar 17, 2011 7.737 7.743 7.492 7.556 10,658,511 -0.02(-0.31%)
Mar 16, 2011 7.958 7.958 7.486 7.579 17,513,706 -0.27(-3.49%)
Mar 15, 2011 7.807 7.894 7.754 7.853 14,264,474 +0.12(+1.55%)
Mar 14, 2011 7.576 7.774 7.506 7.733 20,357,808 +0.25(+3.34%)
Mar 11, 2011 7.541 7.663 7.472 7.483 24,043,226 -0.21(-2.72%)
Mar 10, 2011 7.751 7.832 7.681 7.693 11,004,269 -0.20(-2.51%)
Mar 09, 2011 7.820 8.036 7.768 7.890 15,186,876 +0.07(+0.89%)
Mar 08, 2011 7.902 7.925 7.704 7.820 8,165,243 -0.07(-0.88%)
Mar 07, 2011 8.210 8.210 7.820 7.890 8,157,127 -0.14(-1.74%)
Mar 04, 2011 8.239 8.280 7.989 8.030 13,413,472 -0.12(-1.43%)
Mar 03, 2011 7.873 8.198 7.873 8.146 17,028,916 +0.35(+4.55%)
Mar 02, 2011 7.722 7.855 7.669 7.791 10,182,514 +0.07(+0.90%)
Mar 01, 2011 7.902 7.931 7.698 7.722 13,018,342 -0.13(-1.63%)
Feb 28, 2011 7.896 7.931 7.777 7.849 6,839,116 +0.01(+0.07%)
Feb 25, 2011 7.943 7.966 7.684 7.844 12,273,490 -0.05(-0.66%)
Feb 24, 2011 7.908 7.937 7.780 7.896 15,717,597 -0.10(-1.31%)
Feb 23, 2011 7.977 8.117 7.838 8.001 16,349,237 -0.09(-1.08%)
Feb 22, 2011 8.239 8.419 8.059 8.088 25,042,840 -0.49(-5.69%)
Feb 18, 2011 8.402 8.617 8.390 8.576 16,934,728 +0.15(+1.72%)
Feb 17, 2011 8.222 8.466 8.193 8.431 15,555,793 +0.12(+1.47%)
Feb 16, 2011 8.134 8.315 8.076 8.309 14,459,224 +0.18(+2.22%)
Feb 15, 2011 8.204 8.274 8.094 8.129 16,975,544 -0.09(-1.06%)
Feb 14, 2011 8.036 8.227 8.018 8.216 12,837,163 +0.08(+1.00%)
Feb 11, 2011 7.943 8.187 7.902 8.134 13,917,056 +0.15(+1.89%)
Feb 10, 2011 7.809 8.065 7.739 7.983 20,918,650 +0.16(+2.08%)
Feb 09, 2011 8.036 8.065 7.727 7.820 12,403,876 -0.20(-2.47%)
Feb 08, 2011 8.105 8.117 7.960 8.018 11,210,984 +0.15(+1.85%)
Feb 07, 2011 7.966 8.001 7.855 7.873 6,312,823 -0.09(-1.10%)
Feb 04, 2011 8.070 8.100 7.855 7.960 7,973,474 -0.11(-1.37%)
Feb 03, 2011 8.001 8.123 7.879 8.070 9,099,099 +0.17(+2.21%)
Feb 02, 2011 8.047 8.140 7.861 7.896 8,878,576 +0.00(+0.00%)
Feb 01, 2011 7.780 7.966 7.745 7.896 14,241,096 +0.19(+2.49%)
Jan 31, 2011 7.506 7.756 7.413 7.704 17,941,112 +0.25(+3.35%)
Jan 28, 2011 7.745 7.745 7.355 7.454 14,156,237 -0.25(-3.25%)
Jan 27, 2011 7.861 7.887 7.670 7.704 12,749,421 -0.17(-2.14%)
Jan 26, 2011 8.001 8.030 7.780 7.873 14,804,136 -0.06(-0.73%)
Jan 25, 2011 7.954 7.972 7.832 7.931 6,112,246 +0.00(+0.00%)
Jan 24, 2011 7.989 8.059 7.908 7.931 9,380,086 -0.02(-0.29%)
Jan 21, 2011 8.152 8.193 7.919 7.954 11,593,678 -0.12(-1.44%)
Jan 20, 2011 8.169 8.169 7.937 8.070 15,365,008 -0.17(-2.12%)
Jan 19, 2011 8.460 8.477 8.140 8.245 11,892,489 -0.29(-3.41%)
Jan 18, 2011 8.507 8.605 8.431 8.536 6,708,524 +0.03(+0.41%)
Jan 14, 2011 8.431 8.541 8.414 8.501 5,741,287 -0.07(-0.81%)
Jan 13, 2011 8.664 8.788 8.547 8.570 9,480,656 -0.13(-1.47%)
Jan 12, 2011 8.524 8.704 8.524 8.698 10,466,493 +0.27(+3.24%)
Jan 11, 2011 8.419 8.425 8.309 8.425 8,859,019 +0.19(+2.26%)
Jan 10, 2011 8.350 8.384 8.239 8.239 10,515,251 -0.17(-2.01%)
Jan 07, 2011 8.570 8.594 8.367 8.408 11,056,897 -0.01(-0.14%)
Jan 06, 2011 8.443 8.547 8.373 8.419 14,003,321 -0.02(-0.21%)
Jan 05, 2011 8.524 8.605 8.431 8.437 12,535,949 -0.05(-0.55%)
Jan 04, 2011 8.309 8.495 8.251 8.483 14,588,056 +0.23(+2.82%)
Jan 03, 2011 8.268 8.384 8.245 8.251 8,412,163 +0.12(+1.43%)
Dec 31, 2010 8.053 8.204 8.006 8.134 4,590,991 +0.08(+1.01%)
Dec 30, 2010 8.018 8.111 8.012 8.053 6,490,453 +0.15(+1.84%)
Dec 29, 2010 7.797 8.053 7.797 7.908 9,208,936 +0.08(+1.04%)
Dec 28, 2010 7.838 7.977 7.733 7.826 8,369,058 -0.15(-1.89%)
Dec 27, 2010 7.989 8.001 7.919 7.977 4,627,727 -0.09(-1.15%)
Dec 23, 2010 8.070 8.123 8.024 8.070 3,768,470 -0.07(-0.86%)
Dec 22, 2010 8.036 8.140 8.012 8.140 4,657,625 +0.05(+0.57%)
Dec 21, 2010 7.937 8.140 7.902 8.094 14,286,592 +0.26(+3.26%)
Dec 20, 2010 7.931 7.931 7.751 7.838 8,062,076 -0.06(-0.74%)
Dec 17, 2010 7.652 7.966 7.652 7.896 17,989,778 +0.05(+0.59%)
Dec 16, 2010 7.879 7.966 7.698 7.849 13,266,977 -0.03(-0.44%)
Dec 15, 2010 7.908 7.948 7.849 7.884 8,845,873 -0.12(-1.53%)
Dec 14, 2010 7.995 8.070 7.937 8.006 12,912,645 -0.12(-1.50%)
Dec 13, 2010 7.954 8.251 7.954 8.129 17,081,716 +0.26(+3.25%)
Dec 10, 2010 7.693 7.925 7.658 7.873 15,290,587 +0.29(+3.83%)
Dec 09, 2010 7.629 7.675 7.506 7.582 9,131,422 +0.03(+0.46%)
Dec 08, 2010 7.605 7.663 7.431 7.547 7,035,429 -0.17(-2.26%)
Dec 07, 2010 7.786 7.797 7.582 7.722 15,125,025 +0.25(+3.35%)
Dec 06, 2010 7.483 7.536 7.419 7.472 5,997,534 +0.05(+0.63%)
Dec 03, 2010 7.274 7.437 7.233 7.425 8,137,617 +0.08(+1.03%)
Dec 02, 2010 7.158 7.413 7.140 7.349 16,396,815 +0.32(+4.55%)
Dec 01, 2010 6.989 7.111 6.913 7.030 12,402,811 +0.27(+3.97%)
Nov 30, 2010 6.704 6.960 6.698 6.761 14,580,709 -0.06(-0.95%)
Nov 29, 2010 6.855 6.902 6.681 6.826 16,101,686 -0.19(-2.73%)
Nov 26, 2010 6.977 7.076 6.942 7.018 8,157,158 -0.20(-2.74%)
Nov 24, 2010 7.146 7.216 7.216 7.216 8,211,994 +0.13(+1.89%)
Nov 23, 2010 7.065 7.146 6.998 7.082 12,401,781 -0.21(-2.87%)
Nov 22, 2010 7.320 7.384 7.175 7.291 7,788,729 -0.13(-1.72%)
Nov 19, 2010 7.472 7.472 7.383 7.419 4,877,175 -0.05(-0.62%)
Nov 18, 2010 7.477 7.559 7.431 7.466 6,451,266 +0.16(+2.23%)
Nov 17, 2010 7.315 7.413 7.262 7.303 8,114,138 +0.01(+0.15%)
Nov 16, 2010 7.413 7.439 7.188 7.292 15,968,784 -0.25(-3.30%)
Nov 15, 2010 7.639 7.679 7.529 7.540 5,008,986 -0.08(-0.99%)
Nov 12, 2010 7.656 7.737 7.552 7.616 10,151,887 -0.16(-2.08%)
Nov 11, 2010 7.754 7.819 7.697 7.778 9,200,305 -0.09(-1.10%)
Nov 10, 2010 7.749 7.945 7.575 7.864 11,358,042 +0.12(+1.49%)
Nov 09, 2010 7.853 7.911 7.708 7.749 9,858,954 -0.08(-0.96%)
Nov 08, 2010 7.731 7.905 7.720 7.824 11,207,523 +0.08(+1.05%)
Nov 05, 2010 7.778 7.824 7.673 7.743 17,476,862 -0.28(-3.53%)
Nov 04, 2010 7.887 8.055 7.876 8.026 16,845,262 +0.25(+3.27%)
Nov 03, 2010 7.737 7.772 7.587 7.772 9,805,837 +0.03(+0.45%)
Nov 02, 2010 7.760 7.789 7.645 7.737 5,688,477 +0.10(+1.36%)
Nov 01, 2010 7.552 7.754 7.540 7.633 9,860,197 +0.09(+1.23%)
Oct 29, 2010 7.471 7.575 7.379 7.540 9,696,135 +0.12(+1.64%)
Oct 28, 2010 7.338 7.471 7.292 7.419 15,680,078 +0.23(+3.22%)
Oct 27, 2010 7.286 7.332 7.118 7.188 13,797,042 +0.05(+0.73%)
Oct 25, 2010 7.234 7.251 7.084 7.136 8,852,095 -0.01(-0.16%)
Oct 22, 2010 7.396 7.413 7.089 7.147 11,892,743 -0.01(-0.16%)
Oct 21, 2010 7.292 7.327 6.980 7.159 12,783,491 -0.14(-1.90%)
Oct 20, 2010 7.240 7.327 7.199 7.298 11,600,324 -0.05(-0.71%)
Oct 19, 2010 7.425 7.425 7.292 7.350 14,692,644 -0.28(-3.71%)
Oct 18, 2010 7.621 7.679 7.540 7.633 8,790,660 -0.03(-0.45%)
Oct 15, 2010 7.749 7.749 7.575 7.668 10,455,597 -0.01(-0.15%)
Oct 14, 2010 7.708 7.726 7.621 7.679 9,776,840 -0.08(-0.97%)
Oct 13, 2010 7.824 7.916 7.731 7.754 12,082,135 +0.03(+0.45%)
Oct 12, 2010 7.743 7.754 7.575 7.720 7,227,864 -0.03(-0.45%)
Oct 11, 2010 7.801 7.864 7.743 7.754 6,490,335 +0.04(+0.52%)
Oct 08, 2010 7.714 7.749 7.564 7.714 10,892,524 +0.12(+1.52%)
Oct 07, 2010 7.778 7.778 7.558 7.598 95,408 -0.17(-2.23%)
Oct 06, 2010 7.911 7.974 7.673 7.772 16,265,661 -0.12(-1.54%)
Oct 05, 2010 7.853 7.986 7.783 7.893 204,239 +0.08(+0.96%)
Oct 04, 2010 7.905 7.934 7.772 7.818 6,649,206 -0.09(-1.10%)
Oct 01, 2010 7.905 7.968 7.778 7.905 7,089,710 +0.03(+0.44%)
Sep 30, 2010 7.986 7.986 7.789 7.870 42,804 +0.02(+0.29%)
Sep 29, 2010 8.032 8.055 7.838 7.847 170,404 -0.16(-2.02%)
Sep 28, 2010 7.934 8.049 7.830 8.009 14,275 +0.20(+2.59%)
Sep 27, 2010 7.818 7.911 7.754 7.806 12,377,933 +0.06(+0.75%)
Sep 24, 2010 7.980 7.986 7.720 7.749 22,557,288 -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 8,897,952 -0.08(-0.98%)
Sep 21, 2010 8.240 8.367 8.200 8.298 7,503 +0.01(+0.14%)
Sep 20, 2010 8.269 8.310 8.211 8.286 6,272,236 +0.05(+0.56%)
Sep 17, 2010 8.240 8.414 8.205 8.240 9,112,686 -0.13(-1.52%)
Sep 15, 2010 8.350 8.396 8.286 8.367 10,723,877 -0.03(-0.34%)
Sep 14, 2010 8.419 8.509 8.321 8.396 60,151 -0.12(-1.43%)
Sep 13, 2010 8.454 8.535 8.454 8.518 7,494,806 +0.13(+1.59%)
Sep 10, 2010 8.396 8.477 8.350 8.385 6,249,642 -0.01(-0.07%)
Sep 09, 2010 8.454 8.489 8.304 8.391 29,256 +0.04(+0.48%)
Sep 08, 2010 8.229 8.437 8.223 8.350 77,040 +0.21(+2.63%)
Sep 07, 2010 8.061 8.286 8.061 8.136 128,439 +0.04(+0.50%)
Sep 03, 2010 8.269 8.269 8.020 8.096 8,240,871 +0.01(+0.07%)
Sep 02, 2010 8.044 8.101 7.997 8.090 180,149 +0.03(+0.36%)
Sep 01, 2010 7.922 8.182 7.916 8.061 9,894,434 +0.32(+4.11%)
Aug 31, 2010 7.737 7.876 7.691 7.743 89,612 -0.01(-0.07%)
Aug 30, 2010 7.847 7.939 7.714 7.749 4,548,384 -0.20(-2.55%)
Aug 27, 2010 7.679 7.957 7.616 7.951 9,288,610 +0.34(+4.48%)
Aug 26, 2010 7.789 7.824 7.581 7.610 2,007 -0.11(-1.42%)
Aug 25, 2010 7.749 7.766 7.604 7.720 6,808 -0.02(-0.30%)
Aug 24, 2010 7.673 7.841 7.639 7.743 632,349 -0.10(-1.25%)
Aug 23, 2010 8.090 8.130 7.841 7.841 6,294,048 -0.16(-1.95%)
Aug 20, 2010 7.899 8.003 7.835 7.997 6,093,485 +0.01(+0.14%)
Aug 19, 2010 8.200 8.246 7.922 7.986 82,898 -0.24(-2.88%)
Aug 18, 2010 8.275 8.286 8.159 8.223 17,739 -0.08(-0.97%)
Aug 17, 2010 8.350 8.373 8.269 8.304 16,653 +0.13(+1.55%)
Aug 16, 2010 8.085 8.229 8.056 8.177 4,841,282 +0.05(+0.64%)
Aug 13, 2010 8.125 8.229 8.102 8.125 5,765,001 -0.03(-0.35%)
Aug 12, 2010 8.039 8.217 7.999 8.154 8,016,654 -0.01(-0.07%)
Aug 11, 2010 8.361 8.372 8.137 8.160 9,642,772 -0.48(-5.59%)
Aug 10, 2010 8.620 8.668 8.510 8.643 31,845 -0.14(-1.64%)
Aug 09, 2010 8.896 8.924 8.769 8.786 5,685,364 +0.03(+0.39%)
Aug 06, 2010 8.752 8.947 8.689 8.752 11,503,013 -0.19(-2.12%)
Aug 05, 2010 8.850 8.953 8.784 8.942 82,735 +0.01(+0.06%)
Aug 04, 2010 8.844 8.982 8.752 8.936 25,969 +0.14(+1.64%)
Aug 03, 2010 8.551 8.838 8.528 8.792 214,976 +0.16(+1.87%)
Aug 02, 2010 8.574 8.700 8.556 8.631 8,740,621 +0.21(+2.53%)
Jul 30, 2010 8.418 8.533 8.257 8.418 9,069,854 -0.05(-0.54%)
Jul 29, 2010 8.579 8.620 8.367 8.464 79,116 +0.02(+0.20%)
Jul 28, 2010 8.390 8.539 8.326 8.447 8,183,332 -0.01(-0.14%)
Jul 27, 2010 8.614 8.620 8.332 8.459 78,838 -0.11(-1.28%)
Jul 26, 2010 8.556 8.625 8.487 8.568 9,714,181 +0.00(+0.00%)
Jul 23, 2010 8.372 8.579 8.280 8.568 13,174,320 +0.11(+1.29%)
Jul 22, 2010 8.257 8.470 8.229 8.459 249,185 +0.40(+4.92%)
Jul 21, 2010 8.050 8.160 7.987 8.062 17,766,686 +0.12(+1.52%)
Jul 20, 2010 7.481 7.976 7.481 7.941 147,285 +0.37(+4.86%)
Jul 19, 2010 7.556 7.654 7.493 7.573 7,188,240 +0.06(+0.84%)
Jul 16, 2010 7.510 7.677 7.481 7.510 8,274,224 -0.14(-1.80%)
Jul 15, 2010 7.809 7.838 7.631 7.648 9,812,921 -0.20(-2.49%)
Jul 14, 2010 7.855 7.970 7.769 7.843 91,187 -0.14(-1.80%)
Jul 13, 2010 8.085 8.114 7.981 7.987 20,738 +0.01(+0.07%)
Jul 12, 2010 8.108 8.131 7.835 7.981 10,791,837 -0.18(-2.25%)
Jul 09, 2010 8.165 8.252 7.912 8.165 8,929,067 +0.16(+2.01%)
Jul 08, 2010 7.987 8.022 7.849 8.004 37,478 +0.13(+1.61%)
Jul 07, 2010 7.654 7.895 7.619 7.878 8,973,465 +0.27(+3.55%)
Jul 06, 2010 7.774 7.809 7.487 7.608 172,957 -0.06(-0.75%)
Jul 02, 2010 7.665 7.740 7.475 7.665 9,692,985 +0.06(+0.83%)
Jul 01, 2010 7.579 7.665 7.360 7.602 13,821,177 +0.02(+0.30%)
Jun 30, 2010 7.700 7.805 7.533 7.579 27,494 +0.05(+0.69%)
Jun 29, 2010 7.700 7.711 7.458 7.527 206,963 -0.59(-7.23%)
Jun 25, 2010 8.114 8.148 7.878 8.114 7,221,176 +0.08(+1.00%)
Jun 24, 2010 8.223 8.223 7.987 8.033 30,720 -0.16(-1.96%)
Jun 23, 2010 8.183 8.240 8.027 8.194 10,797,997 +0.03(+0.42%)
Jun 22, 2010 8.349 8.453 8.148 8.160 33,642 -0.13(-1.60%)
Jun 21, 2010 8.447 8.482 8.223 8.292 12,930,784 +0.14(+1.76%)
Jun 18, 2010 8.148 8.263 8.125 8.148 9,352,496 -0.01(-0.14%)
Jun 17, 2010 8.430 8.430 8.062 8.160 4,298 -0.14(-1.73%)
Jun 16, 2010 8.171 8.424 8.171 8.303 10,454,074 +0.07(+0.84%)
Jun 15, 2010 8.114 8.275 8.073 8.234 87,163 +0.24(+2.95%)
Jun 14, 2010 8.183 8.246 7.976 7.999 13,303,806 +0.05(+0.58%)
Jun 11, 2010 7.751 7.993 7.734 7.953 9,016,822 +0.13(+1.69%)
Jun 10, 2010 7.590 7.843 7.590 7.820 135,524 +0.43(+5.75%)
Jun 09, 2010 7.516 7.590 7.326 7.395 13,729,157 +0.02(+0.31%)
Jun 08, 2010 7.222 7.389 7.165 7.372 140,101 +0.20(+2.72%)
Jun 07, 2010 7.447 7.527 7.130 7.176 17,407,416 -0.30(-4.07%)
Jun 04, 2010 7.481 7.769 7.389 7.481 15,585,483 -0.30(-3.84%)
Jun 03, 2010 8.027 8.085 7.608 7.780 9,235,292 -0.17(-2.10%)
Jun 02, 2010 7.671 7.958 7.579 7.947 132,837 +0.34(+4.46%)
Jun 01, 2010 7.723 7.976 7.596 7.608 12,402 -0.13(-1.71%)
May 28, 2010 7.740 7.872 7.636 7.740 14,693,280 -0.03(-0.37%)
May 27, 2010 7.533 7.769 7.429 7.769 14,918,286 +0.44(+6.04%)
May 26, 2010 7.527 7.671 7.205 7.326 25,228 +0.01(+0.08%)
May 25, 2010 6.952 7.326 6.929 7.320 95,581 -0.02(-0.31%)
May 24, 2010 7.464 7.608 7.332 7.343 12,752,693 -0.09(-1.24%)
May 21, 2010 6.929 7.447 6.923 7.435 22,358,046 +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 18,601,496 -0.16(-2.03%)
May 18, 2010 8.200 8.735 7.573 7.659 607,631 -0.28(-3.52%)
May 17, 2010 8.116 8.179 7.727 7.939 14,769,981 -0.31(-3.81%)
May 14, 2010 8.253 8.425 8.024 8.253 18,009,918 -0.29(-3.35%)
May 13, 2010 8.832 8.832 8.534 8.540 12,593,613 -0.10(-1.13%)
May 12, 2010 8.603 8.683 8.500 8.637 10,698,062 +0.11(+1.34%)
May 11, 2010 8.763 8.780 8.505 8.522 84,340 -0.19(-2.17%)
May 10, 2010 8.660 8.723 8.617 8.711 16,517,771 +0.60(+7.41%)
May 07, 2010 8.145 8.368 7.807 8.110 28,095,020 -0.18(-2.14%)
May 06, 2010 8.660 8.849 7.527 8.288 27,775,870 -0.10(-1.16%)
May 05, 2010 8.625 8.894 8.379 8.385 17,128,228 -0.34(-3.87%)
May 04, 2010 9.101 9.101 8.643 8.723 19,795,054 -0.56(-5.98%)
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.