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 (%)
May 28, 2010 7.741 7.874 7.638 7.741 14,690,334 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,294 +0.44(+6.04%)
May 26, 2010 7.529 7.672 7.207 7.327 25,223 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.322 95,562 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.345 12,750,136 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.925 7.437 22,353,562 +0.40(+5.64%)
May 20, 2010 6.932 7.247 6.902 7.040 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.575 7.258 7.506 18,597,766 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.575 7.661 607,509 -0.28(-3.52%)
May 17, 2010 8.118 8.181 7.728 7.940 14,767,019 -0.31(-3.81%)
May 14, 2010 8.255 8.427 8.026 8.255 18,006,306 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.536 8.541 12,591,087 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.639 10,695,917 +0.11(+1.34%)
May 11, 2010 8.765 8.782 8.507 8.524 84,323 -0.19(-2.17%)
May 10, 2010 8.662 8.725 8.619 8.713 16,514,459 +0.60(+7.41%)
May 07, 2010 8.146 8.370 7.809 8.112 28,089,386 -0.18(-2.14%)
May 06, 2010 8.662 8.850 7.528 8.289 27,770,300 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.387 17,124,794 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.725 19,791,086 -0.56(-5.98%)
May 03, 2010 9.429 9.486 9.171 9.280 9,567,466 -0.11(-1.16%)
Apr 30, 2010 9.555 9.623 9.389 9.389 9,175,987 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.452 9.600 10,361,947 +0.22(+2.32%)
Apr 28, 2010 9.417 9.532 9.194 9.383 11,100,076 +0.05(+0.49%)
Apr 27, 2010 9.698 9.761 9.326 9.337 16,470,593 -0.63(-6.32%)
Apr 26, 2010 9.990 10.06 9.925 9.967 11,977,341 +0.07(+0.75%)
Apr 23, 2010 9.635 9.921 9.589 9.892 11,566,478 +0.22(+2.31%)
Apr 22, 2010 9.331 9.698 9.245 9.669 13,718,244 +0.23(+2.43%)
Apr 21, 2010 9.646 9.698 9.280 9.440 30,394 -0.13(-1.38%)
Apr 20, 2010 9.635 9.703 9.486 9.572 6,267 -0.02(-0.24%)
Apr 19, 2010 9.658 9.726 9.400 9.595 11,594,911 -0.17(-1.70%)
Apr 16, 2010 9.847 9.955 9.560 9.761 12,661,642 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.973 10.01 6,997,252 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,017 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,291,802 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,139,712 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,774,574 +0.09(+0.90%)
Apr 08, 2010 9.904 10.24 9.801 10.18 13,084,537 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.904 10.03 22,004,920 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,562,294 +0.30(+3.01%)
Apr 05, 2010 9.784 9.950 9.712 9.875 12,176,878 +0.19(+2.01%)
Apr 01, 2010 9.543 9.681 9.681 9.681 15,533,584 +0.35(+3.74%)
Mar 31, 2010 9.205 9.360 9.183 9.331 12,223,334 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.223 15,338,986 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,625,494 +0.52(+6.02%)
Mar 26, 2010 8.421 8.576 8.341 8.553 15,824,369 +0.17(+1.98%)
Mar 25, 2010 8.696 8.719 8.352 8.387 12,914,902 -0.17(-1.94%)
Mar 24, 2010 8.621 8.765 8.450 8.553 13,118,032 -0.18(-2.10%)
Mar 23, 2010 8.684 8.822 8.633 8.736 12,652,866 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,984,586 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.679 8.730 14,477,662 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.908 16,363,455 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.988 9.034 10,345,899 -0.05(-0.50%)
Mar 16, 2010 8.954 9.108 8.862 9.079 8,312,417 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.891 6,006,806 -0.04(-0.45%)
Mar 12, 2010 9.051 9.079 8.839 8.931 8,664,662 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.822 8.994 8,300,028 -0.01(-0.13%)
Mar 10, 2010 8.971 9.114 8.868 9.005 10,562,935 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,197,808 +0.08(+0.91%)
Mar 08, 2010 8.787 8.845 8.630 8.822 8,437,759 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,436 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.593 11,109,341 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.559 8.633 16,535,026 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.639 8.684 16,580,245 +0.03(+0.33%)
Mar 01, 2010 8.490 8.702 8.450 8.656 11,803,077 +0.21(+2.51%)
Feb 26, 2010 8.278 8.513 8.118 8.444 18,224,696 +0.22(+2.72%)
Feb 25, 2010 7.786 8.232 7.740 8.221 17,325,964 +0.29(+3.68%)
Feb 24, 2010 7.975 8.101 7.866 7.929 9,950,626 -0.03(-0.36%)
Feb 23, 2010 8.123 8.181 7.877 7.957 14,256,124 -0.23(-2.87%)
Feb 22, 2010 8.370 8.370 8.186 8.192 8,184,483 -0.11(-1.31%)
Feb 19, 2010 8.232 8.335 8.186 8.301 9,398,191 -0.04(-0.48%)
Feb 18, 2010 8.169 8.375 8.146 8.341 7,191,709 +0.09(+1.04%)
Feb 17, 2010 8.289 8.364 8.009 8.255 11,020,853 -0.02(-0.28%)
Feb 16, 2010 8.284 8.352 8.192 8.278 8,073,589 +0.21(+2.63%)
Feb 12, 2010 7.912 8.066 8.066 8.066 11,638,397 +0.03(+0.36%)
Feb 11, 2010 7.797 8.112 7.677 8.038 15,078,465 +0.31(+4.08%)
Feb 10, 2010 7.763 7.814 7.551 7.723 16,494,266 +0.04(+0.52%)
Feb 09, 2010 7.677 7.854 7.585 7.683 24,241,916 +0.25(+3.31%)
Feb 08, 2010 7.625 7.723 7.414 7.436 19,195,432 -0.21(-2.70%)
Feb 05, 2010 7.614 7.677 7.276 7.643 20,801,528 -0.01(-0.07%)
Feb 04, 2010 8.026 8.032 7.643 7.648 19,266,542 -0.56(-6.77%)
Feb 03, 2010 8.341 8.415 8.181 8.204 12,929,855 -0.10(-1.24%)
Feb 02, 2010 8.318 8.455 8.135 8.307 12,504,628 +0.21(+2.62%)
Feb 01, 2010 7.786 8.135 7.786 8.095 10,951,154 +0.40(+5.13%)
Jan 29, 2010 8.049 8.106 7.620 7.700 18,378,546 -0.19(-2.39%)
Jan 28, 2010 8.026 8.078 7.717 7.889 16,214,846 -0.11(-1.43%)
Jan 27, 2010 8.123 8.204 7.872 8.003 14,628,068 -0.09(-1.06%)
Jan 26, 2010 8.192 8.367 8.038 8.089 11,477,583 -0.07(-0.91%)
Jan 25, 2010 8.415 8.450 8.078 8.164 10,447,512 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.055 8.135 17,184,670 -0.31(-3.66%)
Jan 21, 2010 8.891 8.913 8.375 8.444 21,713,574 -0.57(-6.29%)
Jan 20, 2010 9.183 9.183 8.822 9.011 13,670,124 -0.47(-4.95%)
Jan 19, 2010 9.286 9.497 9.286 9.480 9,233,936 +0.09(+0.91%)
Jan 15, 2010 9.595 9.394 9.394 9.394 11,744,603 -0.27(-2.84%)
Jan 14, 2010 9.738 9.847 9.618 9.669 7,467,764 -0.12(-1.23%)
Jan 13, 2010 9.852 9.904 9.640 9.789 14,461,944 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.778 13,875,325 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,578 -0.02(-0.23%)
Jan 08, 2010 9.904 10.05 9.818 9.961 10,010,533 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.847 9.927 8,839,498 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,438,816 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,597,809 +0.06(+0.57%)
Jan 04, 2010 9.921 10.06 9.887 10.01 7,282,981 +0.32(+3.32%)
Dec 31, 2009 9.731 9.691 9.691 9.691 3,455,736 -0.05(-0.47%)
Dec 30, 2009 9.674 9.771 9.617 9.737 3,615,347 +0.04(+0.41%)
Dec 29, 2009 9.788 9.873 9.685 9.697 6,097,666 -0.05(-0.53%)
Dec 28, 2009 9.884 9.936 9.668 9.748 6,991,727 -0.05(-0.46%)
Dec 24, 2009 9.702 9.865 9.668 9.793 2,210,100 +0.14(+1.47%)
Dec 23, 2009 9.611 9.822 9.475 9.651 8,305,354 +0.23(+2.48%)
Dec 22, 2009 9.179 9.475 9.156 9.418 10,445,486 +0.33(+3.63%)
Dec 21, 2009 9.310 9.389 9.065 9.088 8,172,676 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,177 -0.03(-0.37%)
Dec 17, 2009 9.412 9.418 9.129 9.230 10,915,420 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.583 10,133,965 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.731 6,907,078 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,174 +0.01(+0.12%)
Dec 11, 2009 9.862 9.907 9.748 9.879 8,496,440 +0.06(+0.58%)
Dec 10, 2009 9.805 9.879 9.680 9.822 8,615,507 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,305 +0.23(+2.42%)
Dec 08, 2009 9.623 9.708 9.355 9.418 11,550,334 -0.28(-2.88%)
Dec 07, 2009 9.640 9.947 9.611 9.697 10,765,568 +0.12(+1.25%)
Dec 04, 2009 9.953 10.04 9.486 9.577 12,245,945 -0.06(-0.65%)
Dec 03, 2009 9.890 9.987 9.589 9.640 12,932,694 -0.05(-0.47%)
Dec 02, 2009 9.583 9.731 9.554 9.685 12,993,668 +0.23(+2.47%)
Dec 01, 2009 9.361 9.554 9.315 9.452 13,013,331 +0.29(+3.17%)
Nov 30, 2009 9.241 9.310 9.025 9.162 14,425,089 -0.09(-0.98%)
Nov 27, 2009 9.093 9.452 9.025 9.253 7,330,578 -0.34(-3.56%)
Nov 25, 2009 9.503 9.623 9.412 9.594 7,549,097 +0.19(+2.00%)
Nov 24, 2009 9.355 9.441 9.264 9.406 6,958,527 -0.05(-0.54%)
Nov 23, 2009 9.566 9.663 9.401 9.458 7,895,217 +0.02(+0.24%)
Nov 20, 2009 9.361 9.515 9.247 9.435 6,392,420 -0.02(-0.18%)
Nov 19, 2009 9.293 9.577 9.076 9.452 11,952,516 +0.02(+0.18%)
Nov 18, 2009 9.617 9.663 9.332 9.435 10,594,542 -0.21(-2.18%)
Nov 17, 2009 9.469 9.657 9.310 9.645 14,566,335 +0.15(+1.62%)
Nov 16, 2009 9.389 9.571 9.389 9.492 13,357,532 +0.25(+2.71%)
Nov 13, 2009 9.037 9.338 8.980 9.241 11,991,348 +0.11(+1.25%)
Nov 12, 2009 9.424 9.446 9.002 9.128 21,663,764 -0.36(-3.84%)
Nov 11, 2009 9.680 9.731 9.378 9.492 10,490,037 -0.03(-0.36%)
Nov 10, 2009 9.412 9.634 9.367 9.526 11,707,857 +0.01(+0.12%)
Nov 09, 2009 9.287 9.657 9.287 9.515 14,103,200 +0.36(+3.98%)
Nov 06, 2009 9.133 9.304 9.042 9.150 10,409,083 -0.09(-0.99%)
Nov 05, 2009 9.230 9.361 9.185 9.241 11,512,531 +0.25(+2.78%)
Nov 04, 2009 9.128 9.247 8.940 8.991 14,315,698 +0.24(+2.80%)
Nov 03, 2009 8.303 8.980 8.251 8.746 13,972,186 +0.16(+1.86%)
Nov 02, 2009 8.684 8.916 8.251 8.587 11,075,720 -0.01(-0.07%)
Oct 30, 2009 9.128 9.179 8.445 8.593 19,061,560 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.576 9.002 22,509,946 +0.70(+8.43%)
Oct 28, 2009 8.798 8.854 8.223 8.303 24,827,616 -0.74(-8.18%)
Oct 27, 2009 9.395 9.475 8.980 9.042 16,080,593 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,051,605 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,032,470 -0.20(-2.03%)
Oct 22, 2009 9.822 9.879 9.520 9.816 14,896,004 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.562 9.754 14,459,741 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,469,762 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.657 9.907 11,039,254 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,848,984 -0.37(-3.72%)
Oct 15, 2009 9.509 9.958 9.446 9.930 14,950,874 +0.42(+4.37%)
Oct 14, 2009 9.105 9.560 9.105 9.515 16,483,991 +0.67(+7.59%)
Oct 13, 2009 8.604 8.889 8.564 8.843 16,790,518 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,068 +0.09(+1.07%)
Oct 09, 2009 8.462 8.564 8.378 8.547 6,735,112 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,592,933 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.041 8.246 11,160,678 +0.08(+0.98%)
Oct 06, 2009 8.172 8.297 8.035 8.166 12,175,032 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,214 +0.42(+5.43%)
Oct 02, 2009 7.193 7.728 7.164 7.648 22,100,698 +0.35(+4.84%)
Oct 01, 2009 7.585 7.694 7.290 7.295 13,274,290 -0.35(-4.61%)
Sep 30, 2009 7.654 7.716 7.483 7.648 16,934,230 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.489 7.546 8,856,924 -0.07(-0.97%)
Sep 28, 2009 7.563 7.688 7.517 7.620 7,318,241 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.398 7.489 8,274,134 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.381 7.466 14,128,793 -0.17(-2.16%)
Sep 23, 2009 7.842 7.904 7.603 7.631 9,180,582 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,960,880 +0.25(+3.26%)
Sep 21, 2009 7.506 7.751 7.438 7.671 9,233,124 +0.07(+0.97%)
Sep 18, 2009 7.654 7.739 7.574 7.597 8,915,732 +0.02(+0.23%)
Sep 17, 2009 7.568 7.711 7.494 7.580 10,893,725 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,811,953 +0.09(+1.17%)
Sep 15, 2009 7.199 7.307 7.130 7.290 11,454,000 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,521 +0.05(+0.63%)
Sep 11, 2009 7.250 7.295 7.153 7.210 11,036,252 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,684,618 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,375 -0.07(-1.05%)
Sep 08, 2009 6.988 7.085 6.948 7.073 9,324,467 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.795 9,168,508 +0.19(+2.93%)
Sep 03, 2009 6.499 6.618 6.470 6.601 8,337,929 +0.16(+2.47%)
Sep 02, 2009 6.373 6.516 6.328 6.442 14,111,171 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.442 6.504 13,319,388 -0.18(-2.72%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,148 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,261 -0.15(-2.19%)
Aug 27, 2009 6.812 7.045 6.647 7.028 10,842,828 +0.20(+3.00%)
Aug 26, 2009 6.823 6.903 6.715 6.823 7,877,674 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,322 -0.19(-2.65%)
Aug 24, 2009 7.147 7.290 7.056 7.096 15,620,090 +0.08(+1.14%)
Aug 21, 2009 7.028 7.125 6.982 7.016 7,774,042 +0.10(+1.48%)
Aug 20, 2009 6.749 6.960 6.743 6.914 7,916,113 +0.17(+2.45%)
Aug 19, 2009 6.573 6.880 6.544 6.749 9,385,568 -0.03(-0.42%)
Aug 18, 2009 6.681 6.812 6.675 6.777 6,818,125 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.647 6.669 10,554,366 -0.36(-5.10%)
Aug 14, 2009 7.290 7.295 6.937 7.028 10,663,015 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.051 10,345,996 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,536 +0.25(+3.77%)
Aug 11, 2009 6.647 6.698 6.556 6.647 8,990,674 -0.14(-2.01%)
Aug 10, 2009 6.806 6.863 6.664 6.783 7,334,203 -0.07(-1.08%)
Aug 07, 2009 6.960 7.034 6.829 6.857 11,102,042 +0.03(+0.50%)
Aug 06, 2009 7.068 7.153 6.766 6.823 10,832,416 -0.33(-4.61%)
Aug 05, 2009 7.051 7.181 6.857 7.153 9,411,761 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.920 7.051 12,028,765 +0.07(+1.06%)
Aug 03, 2009 6.829 7.045 6.800 6.977 16,071,769 +0.34(+5.06%)
Jul 31, 2009 6.561 6.735 6.493 6.641 12,741,343 +0.07(+1.04%)
Jul 30, 2009 6.470 6.647 6.453 6.573 12,000,943 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,807,915 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,109 -0.06(-0.86%)
Jul 27, 2009 6.607 6.698 6.459 6.595 12,756,568 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,613,763 -0.06(-0.85%)
Jul 23, 2009 6.561 6.772 6.482 6.692 13,543,142 +0.19(+2.98%)
Jul 22, 2009 6.288 6.607 6.271 6.499 15,377,956 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,358,751 -0.03(-0.53%)
Jul 20, 2009 6.277 6.487 6.225 6.453 14,831,648 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.038 6.100 8,534,598 -0.02(-0.28%)
Jul 16, 2009 5.838 6.169 5.799 6.117 15,478,172 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,262 +0.53(+9.98%)
Jul 14, 2009 5.406 5.452 5.258 5.360 13,597,311 -0.07(-1.36%)
Jul 13, 2009 5.288 5.446 5.281 5.434 15,704,084 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,375 -0.09(-1.65%)
Jul 09, 2009 5.634 5.668 5.440 5.526 7,976,039 +0.10(+1.89%)
Jul 08, 2009 5.554 5.560 5.184 5.423 17,188,104 -0.08(-1.45%)
Jul 07, 2009 5.753 5.782 5.486 5.503 12,424,098 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,237 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,987,593 -0.22(-3.66%)
Jul 01, 2009 6.146 6.220 6.049 6.066 10,922,516 +0.11(+1.81%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,158 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,097 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.021 11,066,220 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.634 5.941 13,410,930 +0.23(+3.98%)
Jun 24, 2009 5.844 5.890 5.599 5.713 11,145,980 +0.09(+1.52%)
Jun 23, 2009 5.321 5.702 5.321 5.628 14,263,215 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,022 -0.47(-8.06%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,592,476 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.782 12,384,397 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,436,786 -0.02(-0.40%)
Jun 16, 2009 6.009 6.038 5.668 5.685 13,039,942 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,525 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.294 6.368 11,122,251 -0.26(-3.95%)
Jun 11, 2009 6.368 6.738 6.294 6.629 12,365,211 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,270 -0.07(-1.07%)
Jun 09, 2009 6.425 6.533 6.169 6.368 15,464,969 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,389 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.533 13,913,017 +0.06(+0.97%)
Jun 04, 2009 6.243 6.504 6.134 6.470 14,827,752 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,731,892 -0.36(-5.53%)
Jun 02, 2009 6.282 6.607 6.240 6.584 19,799,830 +0.26(+4.05%)
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.