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 (%)
Nov 30, 2011 4.491 4.562 4.325 4.562 21,700,998 +0.36(+8.63%)
Nov 29, 2011 4.319 4.325 4.176 4.200 16,839,250 -0.18(-4.20%)
Nov 28, 2011 4.360 4.384 4.313 4.384 17,247,622 +0.20(+4.83%)
Nov 25, 2011 4.230 4.283 4.170 4.182 7,683,990 -0.12(-2.90%)
Nov 23, 2011 4.461 4.461 4.301 4.307 10,936,614 -0.24(-5.23%)
Nov 22, 2011 4.545 4.616 4.461 4.545 13,632,097 -0.04(-0.97%)
Nov 21, 2011 4.583 4.630 4.495 4.589 13,647,959 -0.15(-3.11%)
Nov 18, 2011 4.848 4.866 4.713 4.736 15,543,825 -0.08(-1.71%)
Nov 17, 2011 5.107 5.119 4.772 4.819 19,259,286 -0.22(-4.33%)
Nov 16, 2011 5.042 5.154 5.007 5.037 15,438,898 -0.18(-3.39%)
Nov 15, 2011 5.119 5.284 5.060 5.213 9,376,937 +0.04(+0.80%)
Nov 14, 2011 5.172 5.190 5.084 5.172 14,801,840 -0.15(-2.88%)
Nov 11, 2011 5.255 5.402 5.249 5.325 15,820,036 +0.22(+4.27%)
Nov 10, 2011 5.184 5.219 5.066 5.107 18,677,308 +0.06(+1.17%)
Nov 09, 2011 5.154 5.196 5.025 5.048 35,699,040 -0.34(-6.24%)
Nov 08, 2011 5.355 5.396 5.222 5.384 20,260,382 -0.02(-0.33%)
Nov 07, 2011 5.378 5.473 5.290 5.402 15,561,837 +0.05(+0.99%)
Nov 04, 2011 5.225 5.402 5.125 5.349 22,867,886 +0.05(+0.89%)
Nov 03, 2011 5.355 5.408 5.269 5.302 22,201,664 +0.02(+0.45%)
Nov 02, 2011 5.196 5.372 5.184 5.278 13,895,310 +0.19(+3.70%)
Nov 01, 2011 5.007 5.237 4.989 5.090 32,585,190 -0.22(-4.21%)
Oct 31, 2011 5.461 5.461 5.313 5.313 18,653,026 -0.27(-4.75%)
Oct 28, 2011 5.325 5.649 5.296 5.579 26,227,428 +0.19(+3.61%)
Oct 27, 2011 5.154 5.502 5.072 5.384 37,110,952 +0.55(+11.33%)
Oct 26, 2011 4.901 4.942 4.718 4.836 18,817,946 +0.15(+3.14%)
Oct 25, 2011 4.878 4.883 4.648 4.689 22,991,868 -0.23(-4.67%)
Oct 24, 2011 4.618 4.931 4.618 4.919 18,239,434 +0.33(+7.19%)
Oct 21, 2011 4.483 4.624 4.477 4.589 12,163,959 +0.16(+3.73%)
Oct 20, 2011 4.483 4.542 4.330 4.424 23,702,574 -0.10(-2.21%)
Oct 19, 2011 4.595 4.671 4.471 4.524 18,478,288 -0.16(-3.40%)
Oct 18, 2011 4.501 4.724 4.412 4.683 22,291,204 +0.16(+3.65%)
Oct 17, 2011 4.783 4.807 4.495 4.518 21,284,592 -0.35(-7.26%)
Oct 14, 2011 4.819 4.878 4.754 4.872 10,850,488 +0.09(+1.97%)
Oct 13, 2011 4.789 4.801 4.565 4.777 15,281,321 -0.06(-1.22%)
Oct 12, 2011 4.801 4.942 4.774 4.836 13,412,137 +0.13(+2.75%)
Oct 11, 2011 4.548 4.772 4.436 4.707 19,366,140 +0.12(+2.70%)
Oct 10, 2011 4.448 4.589 4.436 4.583 15,473,193 +0.31(+7.31%)
Oct 07, 2011 4.501 4.512 4.230 4.271 17,164,646 -0.16(-3.72%)
Oct 06, 2011 4.359 4.442 4.324 4.436 21,065,562 +0.31(+7.42%)
Oct 05, 2011 4.106 4.135 4.012 4.129 20,024,594 +0.06(+1.59%)
Oct 04, 2011 3.994 4.076 3.888 4.065 20,141,330 +0.04(+0.88%)
Oct 03, 2011 4.188 4.271 4.029 4.029 25,755,494 -0.17(-4.07%)
Sep 30, 2011 4.365 4.424 4.147 4.200 21,280,924 -0.25(-5.56%)
Sep 29, 2011 4.607 4.665 4.359 4.448 24,472,542 -0.09(-1.95%)
Sep 28, 2011 4.730 4.801 4.495 4.536 19,812,394 -0.20(-4.23%)
Sep 27, 2011 4.813 4.860 4.701 4.736 22,845,422 +0.08(+1.77%)
Sep 26, 2011 4.501 4.665 4.386 4.654 19,635,406 +0.16(+3.67%)
Sep 23, 2011 4.330 4.501 4.312 4.489 17,558,170 +0.14(+3.11%)
Sep 22, 2011 4.377 4.512 4.300 4.353 23,882,900 -0.26(-5.62%)
Sep 21, 2011 4.730 4.872 4.607 4.612 17,335,200 -0.22(-4.63%)
Sep 20, 2011 4.984 5.007 4.786 4.836 12,641,178 -0.18(-3.53%)
Sep 19, 2011 4.878 5.057 4.836 5.013 17,541,272 -0.04(-0.82%)
Sep 16, 2011 5.072 5.098 5.004 5.054 10,108,008 -0.02(-0.35%)
Sep 15, 2011 5.066 5.107 4.951 5.072 12,563,220 +0.15(+2.99%)
Sep 14, 2011 4.907 5.007 4.754 4.925 17,002,442 +0.11(+2.33%)
Sep 13, 2011 4.866 4.872 4.760 4.813 11,531,101 +0.01(+0.25%)
Sep 12, 2011 4.783 4.954 4.630 4.801 21,804,194 -0.09(-1.93%)
Sep 09, 2011 4.984 5.107 4.866 4.895 18,704,166 -0.16(-3.26%)
Sep 08, 2011 4.936 5.137 4.918 5.060 25,938,204 +0.06(+1.30%)
Sep 07, 2011 4.889 5.048 4.878 4.995 13,558,662 +0.18(+3.79%)
Sep 06, 2011 4.618 4.836 4.583 4.813 15,536,098 -0.05(-1.09%)
Sep 02, 2011 4.889 4.948 4.748 4.866 12,659,422 -0.21(-4.18%)
Sep 01, 2011 5.107 5.190 5.066 5.078 15,061,897 -0.01(-0.12%)
Aug 31, 2011 5.131 5.178 4.960 5.084 17,607,194 -0.01(-0.12%)
Aug 30, 2011 4.989 5.166 4.955 5.090 11,041,771 +0.05(+1.05%)
Aug 29, 2011 4.925 5.072 4.912 5.037 17,018,152 +0.16(+3.39%)
Aug 26, 2011 4.718 4.889 4.607 4.872 12,675,179 +0.09(+1.97%)
Aug 25, 2011 4.895 4.936 4.695 4.777 25,074,106 -0.14(-2.87%)
Aug 24, 2011 4.978 5.084 4.807 4.919 17,325,746 -0.04(-0.71%)
Aug 23, 2011 4.707 4.978 4.689 4.954 18,032,486 +0.31(+6.59%)
Aug 22, 2011 4.819 4.830 4.648 4.648 16,876,230 +0.04(+0.77%)
Aug 19, 2011 4.624 4.836 4.595 4.612 20,162,526 +0.01(+0.26%)
Aug 18, 2011 4.665 4.701 4.506 4.601 19,086,936 -0.27(-5.56%)
Aug 17, 2011 4.813 4.883 4.724 4.872 13,477,275 +0.08(+1.60%)
Aug 16, 2011 4.830 4.872 4.713 4.795 17,448,754 -0.18(-3.60%)
Aug 15, 2011 4.968 5.127 4.869 4.974 25,791,086 +0.15(+3.16%)
Aug 12, 2011 4.652 4.916 4.547 4.822 29,143,930 +0.26(+5.64%)
Aug 11, 2011 4.243 4.635 4.143 4.565 22,239,130 +0.42(+10.01%)
Aug 10, 2011 4.137 4.284 4.020 4.149 24,873,212 -0.11(-2.61%)
Aug 09, 2011 4.348 4.266 3.880 4.260 20,861,986 +0.26(+6.59%)
Aug 08, 2011 4.348 4.366 3.991 3.997 24,808,362 -0.61(-13.21%)
Aug 05, 2011 4.553 4.688 4.319 4.606 32,688,180 +0.08(+1.81%)
Aug 04, 2011 4.863 4.875 4.518 4.524 25,508,592 -0.49(-9.70%)
Aug 03, 2011 5.045 5.062 4.816 5.009 22,844,878 -0.08(-1.61%)
Aug 02, 2011 5.337 5.355 5.091 5.091 12,957,719 -0.22(-4.18%)
Aug 01, 2011 5.402 5.413 5.244 5.314 11,521,122 -0.02(-0.44%)
Jul 29, 2011 5.355 5.466 5.226 5.337 25,242,116 -0.05(-0.98%)
Jul 28, 2011 5.425 5.472 5.384 5.390 9,462,545 +0.01(+0.22%)
Jul 27, 2011 5.407 5.443 5.279 5.378 14,790,507 -0.09(-1.61%)
Jul 26, 2011 5.589 5.595 5.413 5.466 13,455,469 -0.13(-2.30%)
Jul 25, 2011 5.554 5.621 5.519 5.595 6,453,878 -0.04(-0.73%)
Jul 22, 2011 5.735 5.747 5.571 5.636 9,656,232 -0.07(-1.23%)
Jul 21, 2011 5.548 5.738 5.489 5.706 17,682,526 +0.24(+4.39%)
Jul 20, 2011 5.536 5.565 5.431 5.466 9,203,723 +0.02(+0.32%)
Jul 19, 2011 5.466 5.513 5.331 5.448 13,856,312 +0.05(+0.87%)
Jul 18, 2011 5.448 5.489 5.390 5.402 13,514,791 -0.15(-2.74%)
Jul 15, 2011 5.694 5.712 5.507 5.554 15,745,974 -0.11(-1.86%)
Jul 14, 2011 5.829 5.829 5.624 5.659 11,289,001 -0.12(-2.13%)
Jul 13, 2011 5.840 5.893 5.735 5.782 12,509,607 -0.02(-0.30%)
Jul 12, 2011 5.899 5.993 5.764 5.800 15,949,811 -0.17(-2.84%)
Jul 11, 2011 6.069 6.069 5.931 5.969 11,164,442 -0.25(-4.05%)
Jul 08, 2011 6.233 6.256 6.127 6.221 9,342,678 -0.06(-1.02%)
Jul 07, 2011 6.355 6.426 6.285 6.285 9,022,787 +0.02(+0.28%)
Jul 06, 2011 6.250 6.274 6.162 6.268 11,101,498 -0.05(-0.83%)
Jul 05, 2011 6.420 6.461 6.291 6.320 11,893,626 -0.03(-0.46%)
Jul 01, 2011 6.104 6.402 6.066 6.350 15,412,103 +0.19(+3.14%)
Jun 30, 2011 6.127 6.203 6.092 6.156 10,448,305 +0.08(+1.35%)
Jun 29, 2011 5.934 6.151 5.864 6.075 14,957,754 +0.21(+3.59%)
Jun 28, 2011 5.759 5.922 5.759 5.864 12,133,668 +0.13(+2.35%)
Jun 27, 2011 5.688 5.741 5.636 5.729 9,778,713 +0.06(+1.14%)
Jun 24, 2011 5.794 5.835 5.653 5.665 13,199,884 -0.06(-1.12%)
Jun 23, 2011 5.706 5.761 5.612 5.729 14,015,606 -0.09(-1.61%)
Jun 22, 2011 5.829 5.881 5.800 5.823 7,367,344 -0.02(-0.30%)
Jun 21, 2011 5.794 5.864 5.753 5.840 8,171,882 +0.03(+0.50%)
Jun 20, 2011 5.858 5.876 5.788 5.811 10,211,677 -0.02(-0.30%)
Jun 17, 2011 5.952 5.993 5.764 5.829 19,234,012 -0.06(-1.09%)
Jun 16, 2011 5.993 6.039 5.817 5.893 12,614,107 -0.15(-2.42%)
Jun 15, 2011 5.981 6.086 5.981 6.039 15,404,121 -0.06(-0.96%)
Jun 14, 2011 6.116 6.145 6.034 6.098 10,997,754 +0.06(+0.97%)
Jun 13, 2011 6.034 6.080 5.975 6.039 8,414,744 -0.03(-0.48%)
Jun 10, 2011 6.116 6.156 6.016 6.069 9,829,478 -0.09(-1.43%)
Jun 09, 2011 6.104 6.209 6.069 6.156 12,433,013 +0.05(+0.77%)
Jun 08, 2011 6.156 6.174 6.020 6.110 11,800,954 -0.01(-0.19%)
Jun 07, 2011 6.133 6.238 6.092 6.121 11,843,120 +0.03(+0.48%)
Jun 06, 2011 6.250 6.285 6.045 6.092 13,442,519 -0.22(-3.52%)
Jun 03, 2011 6.238 6.405 6.233 6.314 15,755,276 +0.25(+4.05%)
May 24, 2011 6.098 6.121 6.028 6.069 12,356,999 +0.11(+1.87%)
May 23, 2011 5.858 5.998 5.829 5.958 10,591,168 -0.02(-0.39%)
May 20, 2011 6.022 6.063 5.969 5.981 10,648,789 -0.08(-1.28%)
May 19, 2011 6.123 6.152 5.977 6.059 10,829,120 -0.06(-1.05%)
May 18, 2011 6.222 6.245 6.082 6.123 15,730,881 +0.03(+0.48%)
May 17, 2011 5.942 6.129 5.925 6.094 16,372,012 +0.09(+1.46%)
May 16, 2011 6.024 6.134 5.965 6.006 15,425,018 -0.05(-0.77%)
May 13, 2011 6.140 6.158 5.989 6.053 19,185,056 -0.11(-1.80%)
May 12, 2011 6.105 6.216 6.024 6.164 13,136,022 +0.02(+0.38%)
May 11, 2011 6.222 6.263 6.082 6.140 15,635,641 -0.16(-2.50%)
May 10, 2011 6.269 6.333 6.216 6.298 12,937,547 +0.07(+1.12%)
May 09, 2011 6.263 6.333 6.158 6.228 12,992,361 -0.03(-0.47%)
May 06, 2011 6.298 6.362 6.163 6.257 30,457,252 +0.11(+1.80%)
May 05, 2011 6.438 6.519 6.134 6.146 38,864,904 -0.36(-5.47%)
May 04, 2011 6.688 6.718 6.449 6.502 20,761,166 -0.21(-3.13%)
May 03, 2011 6.869 6.916 6.613 6.712 24,907,358 -0.27(-3.92%)
May 02, 2011 6.997 7.003 6.951 6.986 22,198,360 -0.06(-0.83%)
Apr 29, 2011 6.898 7.079 6.898 7.044 14,033,637 +0.16(+2.37%)
Apr 28, 2011 6.916 6.944 6.799 6.881 23,695,346 -0.14(-1.99%)
Apr 27, 2011 7.178 7.196 6.945 7.021 16,432,399 -0.09(-1.31%)
Apr 26, 2011 7.015 7.143 6.951 7.114 12,168,043 +0.17(+2.43%)
Apr 25, 2011 7.067 7.073 6.939 6.945 17,054,938 -0.13(-1.81%)
Apr 21, 2011 7.114 7.137 6.986 7.073 6,980,089 -0.01(-0.08%)
Apr 20, 2011 7.044 7.079 6.916 7.079 21,696,828 +0.19(+2.71%)
Apr 19, 2011 6.898 6.933 6.750 6.892 27,264,796 +0.03(+0.51%)
Apr 18, 2011 6.951 6.962 6.799 6.857 28,417,518 -0.26(-3.61%)
Apr 15, 2011 7.091 7.114 6.980 7.114 21,509,258 +0.09(+1.33%)
Apr 14, 2011 6.962 7.149 6.951 7.021 27,867,186 +0.04(+0.58%)
Apr 13, 2011 7.097 7.126 6.904 6.980 89,395,704 -0.23(-3.16%)
Apr 12, 2011 7.394 7.400 7.178 7.207 16,271,763 -0.24(-3.21%)
Apr 11, 2011 7.435 7.522 7.376 7.446 11,724,444 -0.01(-0.16%)
Apr 08, 2011 7.452 7.551 7.406 7.458 15,641,436 +0.11(+1.51%)
Apr 07, 2011 7.237 7.406 7.213 7.347 16,214,665 +0.17(+2.44%)
Apr 06, 2011 7.371 7.371 7.137 7.172 10,047,524 -0.16(-2.15%)
Apr 05, 2011 7.341 7.371 7.280 7.330 7,085,260 -0.02(-0.32%)
Apr 04, 2011 7.394 7.397 7.324 7.353 6,774,310 +0.01(+0.08%)
Apr 01, 2011 7.394 7.423 7.318 7.347 8,966,501 +0.06(+0.80%)
Mar 31, 2011 7.266 7.376 7.260 7.289 10,648,734 +0.07(+0.97%)
Mar 30, 2011 7.266 7.272 7.161 7.219 8,832,987 +0.05(+0.65%)
Mar 29, 2011 7.143 7.225 7.102 7.172 9,865,695 +0.08(+1.07%)
Mar 28, 2011 7.132 7.213 7.097 7.097 7,970,217 -0.06(-0.90%)
Mar 25, 2011 7.225 7.289 7.126 7.161 12,114,855 -0.08(-1.13%)
Mar 24, 2011 7.301 7.318 7.167 7.242 16,778,400 -0.03(-0.40%)
Mar 23, 2011 7.213 7.347 7.196 7.272 18,580,490 +0.08(+1.14%)
Mar 22, 2011 7.237 7.237 7.073 7.190 25,195,936 -0.09(-1.28%)
Mar 21, 2011 7.382 7.406 7.184 7.283 25,913,846 -0.28(-3.70%)
Mar 18, 2011 7.668 7.691 7.522 7.563 10,739,121 +0.01(+0.08%)
Mar 17, 2011 7.738 7.744 7.493 7.557 10,656,820 -0.02(-0.31%)
Mar 16, 2011 7.960 7.960 7.487 7.581 17,510,926 -0.27(-3.49%)
Mar 15, 2011 7.808 7.895 7.756 7.855 14,262,209 +0.12(+1.55%)
Mar 14, 2011 7.577 7.775 7.508 7.734 20,354,576 +0.25(+3.34%)
Mar 11, 2011 7.543 7.665 7.473 7.484 24,039,408 -0.21(-2.72%)
Mar 10, 2011 7.752 7.833 7.682 7.694 11,002,522 -0.20(-2.51%)
Mar 09, 2011 7.822 8.037 7.769 7.891 15,184,465 +0.07(+0.89%)
Mar 08, 2011 7.903 7.926 7.705 7.822 8,163,947 -0.07(-0.88%)
Mar 07, 2011 8.211 8.211 7.822 7.891 8,155,832 -0.14(-1.74%)
Mar 04, 2011 8.240 8.281 7.990 8.031 13,411,343 -0.12(-1.43%)
Mar 03, 2011 7.874 8.200 7.874 8.147 17,026,214 +0.35(+4.55%)
Mar 02, 2011 7.723 7.857 7.670 7.793 10,180,897 +0.07(+0.90%)
Mar 01, 2011 7.903 7.932 7.700 7.723 13,016,276 -0.13(-1.63%)
Feb 28, 2011 7.897 7.932 7.778 7.851 6,838,030 +0.01(+0.07%)
Feb 25, 2011 7.944 7.967 7.685 7.845 12,271,542 -0.05(-0.66%)
Feb 24, 2011 7.909 7.938 7.781 7.897 15,715,102 -0.10(-1.31%)
Feb 23, 2011 7.979 8.118 7.839 8.002 16,346,641 -0.09(-1.08%)
Feb 22, 2011 8.240 8.421 8.060 8.089 25,038,864 -0.49(-5.69%)
Feb 18, 2011 8.403 8.618 8.392 8.578 16,932,038 +0.15(+1.72%)
Feb 17, 2011 8.223 8.467 8.194 8.432 15,553,324 +0.12(+1.47%)
Feb 16, 2011 8.136 8.316 8.078 8.310 14,456,928 +0.18(+2.22%)
Feb 15, 2011 8.205 8.275 8.095 8.130 16,972,850 -0.09(-1.06%)
Feb 14, 2011 8.037 8.229 8.019 8.217 12,835,124 +0.08(+1.00%)
Feb 11, 2011 7.944 8.188 7.903 8.136 13,914,847 +0.15(+1.89%)
Feb 10, 2011 7.810 8.066 7.740 7.984 20,915,328 +0.16(+2.08%)
Feb 09, 2011 8.037 8.066 7.729 7.822 12,401,907 -0.20(-2.47%)
Feb 08, 2011 8.107 8.118 7.961 8.019 11,209,204 +0.15(+1.85%)
Feb 07, 2011 7.967 8.002 7.857 7.874 6,311,821 -0.09(-1.10%)
Feb 04, 2011 8.072 8.101 7.857 7.961 7,972,208 -0.11(-1.37%)
Feb 03, 2011 8.002 8.124 7.880 8.072 9,097,655 +0.17(+2.21%)
Feb 02, 2011 8.048 8.142 7.862 7.897 8,877,166 +0.00(+0.00%)
Feb 01, 2011 7.781 7.967 7.746 7.897 14,238,835 +0.19(+2.49%)
Jan 31, 2011 7.508 7.758 7.415 7.705 17,938,262 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.356 7.455 14,153,989 -0.25(-3.25%)
Jan 27, 2011 7.862 7.889 7.671 7.705 12,747,397 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,785 -0.06(-0.73%)
Jan 25, 2011 7.955 7.973 7.833 7.932 6,111,276 +0.00(+0.00%)
Jan 24, 2011 7.990 8.060 7.909 7.932 9,378,597 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.955 11,591,837 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,362,569 -0.17(-2.12%)
Jan 19, 2011 8.461 8.479 8.142 8.246 11,890,601 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.432 8.537 6,707,459 +0.03(+0.41%)
Jan 14, 2011 8.432 8.543 8.415 8.502 5,740,376 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,479,151 -0.13(-1.47%)
Jan 12, 2011 8.525 8.706 8.525 8.700 10,464,831 +0.27(+3.24%)
Jan 11, 2011 8.421 8.426 8.310 8.426 8,857,613 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.240 8.240 10,513,581 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.368 8.409 11,055,142 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,001,098 -0.02(-0.21%)
Jan 05, 2011 8.525 8.607 8.432 8.438 12,533,958 -0.05(-0.55%)
Jan 04, 2011 8.310 8.496 8.252 8.485 14,585,740 +0.23(+2.82%)
Jan 03, 2011 8.269 8.386 8.246 8.252 8,410,828 +0.12(+1.43%)
Dec 31, 2010 8.054 8.205 8.008 8.136 4,590,262 +0.08(+1.01%)
Dec 30, 2010 8.019 8.112 8.014 8.054 6,489,422 +0.15(+1.84%)
Dec 29, 2010 7.798 8.054 7.798 7.909 9,207,474 +0.08(+1.04%)
Dec 28, 2010 7.839 7.979 7.734 7.827 8,367,729 -0.15(-1.90%)
Dec 27, 2010 7.990 8.002 7.921 7.979 4,626,992 -0.09(-1.15%)
Dec 23, 2010 8.072 8.124 8.025 8.072 3,767,872 -0.07(-0.86%)
Dec 22, 2010 8.037 8.142 8.014 8.142 4,656,886 +0.05(+0.57%)
Dec 21, 2010 7.938 8.142 7.903 8.095 14,284,323 +0.26(+3.26%)
Dec 20, 2010 7.932 7.932 7.752 7.839 8,060,796 -0.06(-0.74%)
Dec 17, 2010 7.653 7.967 7.653 7.897 17,986,922 +0.05(+0.59%)
Dec 16, 2010 7.880 7.967 7.700 7.851 13,264,871 -0.03(-0.44%)
Dec 15, 2010 7.909 7.950 7.851 7.886 8,844,468 -0.12(-1.53%)
Dec 14, 2010 7.996 8.072 7.938 8.008 12,910,595 -0.12(-1.50%)
Dec 13, 2010 7.955 8.252 7.955 8.130 17,079,004 +0.26(+3.25%)
Dec 10, 2010 7.694 7.926 7.659 7.874 15,288,159 +0.29(+3.83%)
Dec 09, 2010 7.630 7.676 7.508 7.583 9,129,973 +0.03(+0.46%)
Dec 08, 2010 7.606 7.665 7.432 7.548 7,034,312 -0.17(-2.26%)
Dec 07, 2010 7.787 7.798 7.583 7.723 15,122,623 +0.25(+3.35%)
Dec 06, 2010 7.484 7.537 7.420 7.473 5,996,582 +0.05(+0.63%)
Dec 03, 2010 7.275 7.438 7.234 7.426 8,136,325 +0.08(+1.03%)
Dec 02, 2010 7.159 7.415 7.141 7.351 16,394,212 +0.32(+4.55%)
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.