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

Gerdau S.A. ADR (NY: GGB )

3.280 +0.050 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2007 8.695 8.794 8.570 8.624 10,981,022 -0.22(-2.54%)
Oct 31, 2007 8.908 8.962 8.749 8.848 10,125,893 +0.13(+1.47%)
Oct 30, 2007 8.826 8.900 8.700 8.720 14,514,516 -0.17(-1.95%)
Oct 29, 2007 8.720 9.002 8.678 8.894 8,606,771 +0.25(+2.93%)
Oct 26, 2007 8.479 8.686 8.436 8.641 7,919,165 +0.35(+4.19%)
Oct 25, 2007 8.333 8.433 8.143 8.294 6,404,584 +0.11(+1.39%)
Oct 24, 2007 8.242 8.279 7.961 8.180 6,850,522 -0.05(-0.66%)
Oct 23, 2007 8.231 8.311 8.066 8.234 6,414,889 +0.19(+2.37%)
Oct 22, 2007 7.864 8.072 7.650 8.043 8,558,425 -0.01(-0.11%)
Oct 19, 2007 8.436 8.456 8.003 8.052 8,410,113 -0.44(-5.19%)
Oct 18, 2007 8.035 8.518 8.015 8.493 11,627,958 +0.38(+4.66%)
Oct 17, 2007 8.331 8.379 7.875 8.114 9,061,207 -0.04(-0.52%)
Oct 16, 2007 8.177 8.200 7.949 8.157 10,651,971 -0.19(-2.32%)
Oct 15, 2007 8.521 8.578 8.242 8.351 6,294,340 -0.18(-2.17%)
Oct 12, 2007 8.407 8.572 8.333 8.535 5,213,023 +0.17(+2.04%)
Oct 11, 2007 8.604 8.703 8.157 8.365 9,402,669 -0.14(-1.64%)
Oct 10, 2007 8.518 8.544 8.424 8.504 4,951,841 +0.03(+0.40%)
Oct 09, 2007 8.251 8.524 8.245 8.470 8,882,696 +0.30(+3.62%)
Oct 08, 2007 8.023 8.185 8.020 8.174 4,214,783 +0.10(+1.23%)
Oct 05, 2007 8.023 8.237 7.932 8.075 9,202,043 +0.24(+3.05%)
Oct 04, 2007 7.784 7.887 7.588 7.836 6,769,363 +0.20(+2.57%)
Oct 03, 2007 7.762 7.955 7.625 7.639 8,831,026 -0.14(-1.83%)
Oct 02, 2007 7.719 7.781 7.582 7.781 7,215,269 -0.01(-0.07%)
Oct 01, 2007 7.511 7.858 7.500 7.787 14,164,359 +0.33(+4.39%)
Sep 28, 2007 7.426 7.460 7.303 7.460 7,910,280 +0.00(+0.00%)
Sep 27, 2007 7.477 7.494 7.395 7.460 8,825,367 +0.11(+1.47%)
Sep 26, 2007 7.343 7.389 7.298 7.352 9,590,740 +0.15(+2.09%)
Sep 25, 2007 7.099 7.215 7.056 7.201 9,081,666 +0.00(+0.04%)
Sep 24, 2007 7.190 7.221 7.133 7.198 6,856,866 +0.09(+1.20%)
Sep 21, 2007 7.227 7.247 7.062 7.113 6,524,616 +0.02(+0.28%)
Sep 20, 2007 7.113 7.227 6.979 7.093 6,780,785 +0.00(+0.00%)
Sep 19, 2007 7.084 7.218 7.053 7.093 13,272,486 +0.31(+4.57%)
Sep 18, 2007 6.541 6.956 6.424 6.783 11,573,732 +0.37(+5.81%)
Sep 17, 2007 6.572 6.604 6.410 6.410 5,998,514 -0.18(-2.72%)
Sep 14, 2007 6.572 6.649 6.470 6.589 9,766,804 -0.02(-0.34%)
Sep 13, 2007 6.632 6.706 6.572 6.612 7,596,026 +0.05(+0.82%)
Sep 12, 2007 6.601 6.672 6.439 6.558 8,676,872 -0.08(-1.16%)
Sep 11, 2007 6.680 6.726 6.487 6.635 9,355,339 +0.04(+0.56%)
Sep 10, 2007 6.663 6.692 6.427 6.598 6,973,742 -0.10(-1.49%)
Sep 07, 2007 6.774 6.777 6.515 6.697 7,029,858 -0.15(-2.20%)
Sep 06, 2007 6.868 6.914 6.749 6.848 5,414,829 +0.06(+0.84%)
Sep 05, 2007 6.697 6.823 6.622 6.791 12,229,234 -0.11(-1.53%)
Sep 04, 2007 6.868 7.042 6.837 6.897 8,350,900 +0.06(+0.83%)
Aug 31, 2007 6.800 6.911 6.740 6.840 8,032,618 +0.32(+4.89%)
Aug 30, 2007 6.387 6.746 6.367 6.521 8,342,619 +0.05(+0.79%)
Aug 29, 2007 6.362 6.592 6.305 6.470 7,015,448 +0.25(+4.07%)
Aug 28, 2007 6.464 6.470 6.177 6.217 9,513,032 -0.37(-5.62%)
Aug 27, 2007 6.663 6.692 6.473 6.587 4,913,425 -0.04(-0.64%)
Aug 24, 2007 6.427 6.712 6.382 6.629 9,358,032 +0.20(+3.14%)
Aug 23, 2007 6.544 6.572 6.225 6.427 9,566,091 +0.04(+0.67%)
Aug 22, 2007 6.211 6.396 6.154 6.385 8,755,251 +0.41(+6.86%)
Aug 21, 2007 5.858 6.077 5.821 5.975 8,198,862 +0.12(+2.04%)
Aug 20, 2007 5.915 5.924 5.605 5.855 9,122,895 +0.05(+0.88%)
Aug 17, 2007 5.924 6.000 5.466 5.804 14,544,051 +0.29(+5.21%)
Aug 16, 2007 5.312 5.690 0.0028 5.517 27,911,558 -0.42(-7.00%)
Aug 15, 2007 6.154 6.365 5.901 5.932 14,317,019 -0.39(-6.21%)
Aug 14, 2007 6.572 6.618 6.265 6.325 9,677,326 -0.31(-4.71%)
Aug 13, 2007 6.814 6.851 6.535 6.638 9,885,245 -0.11(-1.64%)
Aug 10, 2007 6.578 6.769 6.421 6.749 10,863,049 -0.22(-3.14%)
Aug 09, 2007 7.005 7.167 6.862 6.968 8,922,736 -0.37(-5.00%)
Aug 08, 2007 7.278 7.545 7.184 7.335 9,129,295 +0.14(+1.94%)
Aug 07, 2007 7.028 7.255 6.928 7.195 7,670,247 +0.14(+2.02%)
Aug 06, 2007 6.991 7.067 6.686 7.053 12,816,479 -0.01(-0.08%)
Aug 03, 2007 7.130 7.329 7.010 7.059 6,956,400 -0.27(-3.69%)
Aug 02, 2007 7.309 7.429 7.224 7.329 10,259,917 +0.13(+1.86%)
Aug 01, 2007 7.016 7.286 7.002 7.195 12,596,877 +0.01(+0.08%)
Jul 31, 2007 7.395 7.497 7.190 7.190 11,260,216 -0.03(-0.35%)
Jul 30, 2007 7.178 7.241 6.991 7.215 12,633,079 +0.17(+2.38%)
Jul 27, 2007 7.275 7.338 6.919 7.047 12,890,007 -0.19(-2.67%)
Jul 26, 2007 7.212 7.292 6.915 7.241 16,508,249 -0.41(-5.32%)
Jul 25, 2007 7.716 7.807 7.335 7.648 9,639,240 +0.06(+0.75%)
Jul 24, 2007 7.964 7.975 7.429 7.591 8,874,753 -0.40(-4.95%)
Jul 23, 2007 8.006 8.009 7.898 7.986 9,181,942 +0.09(+1.19%)
Jul 20, 2007 7.938 7.958 7.838 7.892 4,893,591 -0.07(-0.93%)
Jul 19, 2007 7.966 8.006 7.915 7.966 9,739,154 +0.09(+1.08%)
Jul 18, 2007 7.810 7.892 7.756 7.881 7,177,830 +0.05(+0.69%)
Jul 17, 2007 7.824 7.864 7.750 7.827 5,723,776 +0.07(+0.95%)
Jul 16, 2007 7.813 7.827 7.693 7.753 5,158,955 -0.09(-1.09%)
Jul 13, 2007 7.867 7.867 7.747 7.838 6,111,102 -0.01(-0.18%)
Jul 12, 2007 7.796 7.875 7.682 7.853 11,649,475 +0.08(+1.02%)
Jul 11, 2007 7.551 7.881 7.508 7.773 10,154,826 +0.11(+1.37%)
Jul 10, 2007 7.628 7.804 7.560 7.668 6,685,061 -0.18(-2.36%)
Jul 09, 2007 7.873 7.921 7.780 7.853 3,844,789 +0.14(+1.81%)
Jul 06, 2007 7.614 7.733 7.554 7.713 5,457,709 +0.15(+1.96%)
Jul 05, 2007 7.528 7.605 7.426 7.565 4,887,616 +0.04(+0.49%)
Jul 03, 2007 7.562 7.619 7.443 7.528 4,025,798 +0.00(+0.00%)
Jul 02, 2007 7.340 7.528 7.332 7.528 5,579,671 +0.21(+2.88%)
Jun 29, 2007 7.372 7.409 7.241 7.318 6,095,901 +0.03(+0.39%)
Jun 28, 2007 7.113 7.369 7.101 7.289 6,629,528 +0.20(+2.81%)
Jun 27, 2007 6.885 7.090 6.868 7.090 4,680,949 +0.11(+1.55%)
Jun 26, 2007 7.087 7.133 6.965 6.982 5,678,084 -0.02(-0.28%)
Jun 25, 2007 7.030 7.175 6.860 7.002 4,729,452 -0.07(-1.01%)
Jun 22, 2007 7.247 7.258 7.036 7.073 5,245,770 -0.19(-2.59%)
Jun 21, 2007 6.971 7.289 6.940 7.261 7,477,287 +0.26(+3.70%)
Jun 20, 2007 7.161 7.184 6.962 7.002 6,388,064 -0.11(-1.56%)
Jun 19, 2007 7.173 7.173 7.062 7.113 5,860,148 -0.07(-0.99%)
Jun 18, 2007 7.238 7.238 7.070 7.184 4,009,279 +0.01(+0.12%)
Jun 15, 2007 7.104 7.218 7.104 7.175 6,538,144 +0.20(+2.94%)
Jun 14, 2007 6.942 7.002 6.865 6.971 7,465,336 +0.15(+2.13%)
Jun 13, 2007 6.595 6.899 6.572 6.826 9,789,292 +0.36(+5.54%)
Jun 12, 2007 6.595 6.643 6.450 6.467 7,254,803 -0.16(-2.45%)
Jun 11, 2007 6.686 6.720 6.579 6.629 8,699,718 +0.00(+0.00%)
Jun 08, 2007 6.393 6.632 6.385 6.629 10,507,630 +0.24(+3.83%)
Jun 07, 2007 6.544 6.729 6.342 6.385 6,026,045 -0.23(-3.44%)
Jun 06, 2007 6.746 6.749 6.530 6.612 7,519,112 -0.21(-3.05%)
Jun 05, 2007 6.817 6.860 6.726 6.820 6,189,129 +0.00(+0.04%)
Jun 04, 2007 6.609 6.828 6.609 6.817 8,119,784 +0.03(+0.38%)
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.