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 (%)
Sep 30, 2009 7.653 7.716 7.483 7.648 16,934,938 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.488 7.545 8,857,295 -0.07(-0.97%)
Sep 28, 2009 7.562 7.688 7.517 7.619 7,318,548 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.397 7.488 8,274,480 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.380 7.466 14,129,385 -0.17(-2.16%)
Sep 23, 2009 7.841 7.904 7.602 7.631 9,180,967 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,961,339 +0.25(+3.26%)
Sep 21, 2009 7.505 7.750 7.437 7.671 9,233,511 +0.07(+0.97%)
Sep 18, 2009 7.653 7.739 7.574 7.597 8,916,106 +0.02(+0.23%)
Sep 17, 2009 7.568 7.710 7.494 7.579 10,894,181 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,812,490 +0.09(+1.17%)
Sep 15, 2009 7.198 7.306 7.130 7.289 11,454,480 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,828 +0.05(+0.63%)
Sep 11, 2009 7.249 7.295 7.153 7.210 11,036,715 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,685,065 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,655 -0.07(-1.05%)
Sep 08, 2009 6.988 7.084 6.948 7.073 9,324,858 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.794 9,168,892 +0.19(+2.93%)
Sep 03, 2009 6.498 6.618 6.470 6.601 8,338,278 +0.16(+2.47%)
Sep 02, 2009 6.373 6.515 6.328 6.441 14,111,762 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.441 6.504 13,319,946 -0.18(-2.72%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,531 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,642 -0.15(-2.19%)
Aug 27, 2009 6.811 7.045 6.646 7.028 10,843,282 +0.20(+3.00%)
Aug 26, 2009 6.823 6.902 6.715 6.823 7,878,004 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,709 -0.19(-2.65%)
Aug 24, 2009 7.147 7.289 7.056 7.096 15,620,744 +0.08(+1.14%)
Aug 21, 2009 7.028 7.124 6.982 7.016 7,774,368 +0.10(+1.48%)
Aug 20, 2009 6.749 6.959 6.743 6.914 7,916,445 +0.17(+2.45%)
Aug 19, 2009 6.572 6.880 6.544 6.749 9,385,962 -0.03(-0.42%)
Aug 18, 2009 6.680 6.811 6.675 6.777 6,818,411 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.646 6.669 10,554,809 -0.36(-5.10%)
Aug 14, 2009 7.289 7.295 6.936 7.028 10,663,462 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.050 10,346,429 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,926 +0.25(+3.77%)
Aug 11, 2009 6.646 6.697 6.555 6.646 8,991,051 -0.14(-2.01%)
Aug 10, 2009 6.806 6.862 6.663 6.783 7,334,510 -0.07(-1.08%)
Aug 07, 2009 6.959 7.033 6.828 6.857 11,102,507 +0.03(+0.50%)
Aug 06, 2009 7.067 7.153 6.766 6.823 10,832,870 -0.33(-4.61%)
Aug 05, 2009 7.050 7.181 6.857 7.153 9,412,155 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.919 7.050 12,029,269 +0.07(+1.06%)
Aug 03, 2009 6.828 7.045 6.800 6.976 16,072,443 +0.34(+5.06%)
Jul 31, 2009 6.561 6.734 6.493 6.641 12,741,876 +0.07(+1.04%)
Jul 30, 2009 6.470 6.646 6.453 6.572 12,001,446 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,808,368 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,574 -0.06(-0.86%)
Jul 27, 2009 6.606 6.697 6.458 6.595 12,757,102 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,614,166 -0.06(-0.85%)
Jul 23, 2009 6.561 6.771 6.481 6.692 13,543,709 +0.19(+2.98%)
Jul 22, 2009 6.288 6.606 6.271 6.498 15,378,601 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,359,269 -0.03(-0.53%)
Jul 20, 2009 6.276 6.487 6.225 6.453 14,832,269 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.037 6.100 8,534,955 -0.02(-0.28%)
Jul 16, 2009 5.838 6.168 5.798 6.117 15,478,820 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,994 +0.53(+9.98%)
Jul 14, 2009 5.406 5.451 5.258 5.360 13,597,881 -0.07(-1.36%)
Jul 13, 2009 5.287 5.446 5.281 5.434 15,704,742 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,828 -0.09(-1.65%)
Jul 09, 2009 5.633 5.668 5.440 5.525 7,976,373 +0.10(+1.89%)
Jul 08, 2009 5.554 5.559 5.184 5.423 17,188,824 -0.08(-1.45%)
Jul 07, 2009 5.753 5.781 5.485 5.503 12,424,619 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,904 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,988,053 -0.22(-3.66%)
Jul 01, 2009 6.146 6.220 6.049 6.066 10,922,974 +0.11(+1.81%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,747 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,532 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.020 11,066,683 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.633 5.941 13,411,491 +0.23(+3.98%)
Jun 24, 2009 5.844 5.889 5.599 5.713 11,146,447 +0.09(+1.52%)
Jun 23, 2009 5.320 5.702 5.320 5.628 14,263,812 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,551 -0.47(-8.05%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,593,004 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.781 12,384,916 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,437,558 -0.02(-0.40%)
Jun 16, 2009 6.009 6.037 5.668 5.685 13,040,488 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,985 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.293 6.367 11,122,717 -0.26(-3.95%)
Jun 11, 2009 6.367 6.737 6.293 6.629 12,365,729 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,835 -0.07(-1.07%)
Jun 09, 2009 6.424 6.532 6.168 6.367 15,465,617 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,918 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.532 13,913,600 +0.06(+0.97%)
Jun 04, 2009 6.242 6.504 6.134 6.470 14,828,373 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,732,720 -0.36(-5.53%)
Jun 02, 2009 6.282 6.606 6.239 6.584 19,800,660 +0.26(+4.05%)
Jun 01, 2009 6.026 6.346 6.026 6.328 13,372,632 +0.41(+6.92%)
May 29, 2009 5.969 6.009 5.781 5.918 18,818,012 +0.16(+2.77%)
May 28, 2009 5.594 5.793 5.494 5.759 18,485,180 +0.30(+5.53%)
May 27, 2009 5.457 5.753 5.409 5.457 25,575,302 +0.16(+3.01%)
May 26, 2009 4.905 5.303 4.894 5.298 15,950,377 +0.30(+5.92%)
May 22, 2009 4.979 5.064 4.916 5.002 26,929,776 +0.12(+2.45%)
May 21, 2009 4.922 5.007 4.837 4.882 11,865,371 -0.20(-4.03%)
May 20, 2009 5.207 5.326 5.019 5.087 14,318,820 -0.06(-1.22%)
May 19, 2009 5.036 5.303 4.990 5.150 19,935,142 +0.14(+2.72%)
May 18, 2009 4.672 5.030 4.672 5.013 11,389,731 +0.43(+9.31%)
May 15, 2009 4.700 4.734 4.518 4.586 9,607,686 -0.04(-0.86%)
May 14, 2009 4.529 4.683 4.484 4.626 9,471,098 +0.10(+2.14%)
May 13, 2009 4.717 4.723 4.501 4.529 16,398,890 -0.42(-8.51%)
May 12, 2009 5.116 5.116 4.860 4.951 13,594,619 -0.10(-1.92%)
May 11, 2009 4.956 5.093 4.860 5.047 10,041,916 +0.02(+0.34%)
May 08, 2009 4.985 5.070 4.808 5.030 14,158,310 +0.20(+4.21%)
May 07, 2009 5.229 5.229 4.677 4.827 31,962,372 -0.26(-5.12%)
May 06, 2009 4.911 5.121 4.848 5.087 16,788,510 +0.34(+7.07%)
May 05, 2009 4.746 4.780 4.541 4.751 15,677,771 +0.15(+3.34%)
May 04, 2009 4.410 4.598 4.325 4.598 14,900,819 +0.34(+8.02%)
May 01, 2009 4.006 4.336 4.006 4.256 9,503,483 +0.22(+5.35%)
Apr 30, 2009 4.029 4.160 4.000 4.040 15,435,269 +0.09(+2.16%)
Apr 29, 2009 3.875 4.006 3.864 3.955 11,806,741 +0.15(+4.04%)
Apr 28, 2009 3.699 3.875 3.676 3.801 9,270,352 -0.02(-0.45%)
Apr 27, 2009 3.949 3.983 3.790 3.818 8,604,061 -0.22(-5.36%)
Apr 24, 2009 3.995 4.057 3.983 4.034 10,438,087 +0.10(+2.46%)
Apr 23, 2009 4.034 4.046 3.886 3.938 13,863,000 +0.02(+0.58%)
Apr 22, 2009 3.841 4.057 3.841 3.915 14,823,159 -0.03(-0.86%)
Apr 21, 2009 3.733 3.995 3.613 3.949 10,249,363 +0.20(+5.31%)
Apr 20, 2009 3.841 3.852 3.727 3.750 10,952,638 -0.29(-7.18%)
Apr 17, 2009 4.074 4.074 3.995 4.040 9,474,507 -0.01(-0.14%)
Apr 16, 2009 3.960 4.069 3.886 4.046 14,876,274 +0.14(+3.64%)
Apr 15, 2009 3.898 3.978 3.795 3.904 12,588,891 -0.02(-0.44%)
Apr 14, 2009 3.972 4.069 3.881 3.921 12,019,071 -0.08(-1.99%)
Apr 13, 2009 3.795 4.023 3.790 4.000 11,480,946 +0.13(+3.23%)
Apr 09, 2009 3.807 3.875 3.773 3.875 16,203,661 +0.23(+6.41%)
Apr 08, 2009 3.670 3.693 3.579 3.642 8,175,398 +0.05(+1.27%)
Apr 07, 2009 3.596 3.710 3.574 3.596 7,951,961 -0.07(-2.02%)
Apr 06, 2009 3.653 3.704 3.579 3.670 10,880,579 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.608 3.761 11,995,605 +0.15(+4.09%)
Apr 02, 2009 3.625 3.670 3.562 3.613 15,629,308 +0.26(+7.81%)
Apr 01, 2009 3.096 3.352 3.090 3.352 13,248,228 +0.24(+7.68%)
Mar 31, 2009 3.147 3.221 3.096 3.113 14,722,779 +0.03(+1.11%)
Mar 30, 2009 3.175 3.187 3.033 3.078 16,993,644 -0.39(-11.17%)
Mar 26, 2009 3.346 3.471 3.312 3.465 19,049,676 +0.22(+6.84%)
Mar 25, 2009 3.158 3.346 3.147 3.243 28,338,392 +0.13(+4.20%)
Mar 24, 2009 3.044 3.113 3.004 3.113 16,019,461 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.113 19,295,536 +0.23(+8.10%)
Mar 20, 2009 2.902 2.942 2.851 2.879 18,104,382 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.868 2.936 23,473,754 +0.06(+1.98%)
Mar 18, 2009 2.771 2.885 2.703 2.879 22,649,304 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,147,259 -0.02(-0.60%)
Mar 16, 2009 2.936 2.982 2.817 2.839 19,223,734 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.834 2.885 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.976 18,213,278 +0.11(+3.77%)
Mar 11, 2009 2.913 2.942 2.811 2.868 11,357,831 -0.01(-0.40%)
Mar 10, 2009 2.709 2.891 2.709 2.879 20,046,182 +0.19(+7.20%)
Mar 09, 2009 2.640 2.760 2.635 2.686 9,750,248 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.646 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.959 2.839 2.851 8,964,070 -0.22(-7.05%)
Mar 04, 2009 2.953 3.147 2.948 3.067 18,520,134 +0.33(+12.06%)
Mar 02, 2009 2.896 2.928 2.731 2.737 15,725,704 -0.24(-8.03%)
Feb 27, 2009 2.913 3.067 2.885 2.976 0 -0.10(-3.15%)
Feb 26, 2009 3.204 3.243 3.067 3.073 10,119,339 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.817 3.096 17,277,250 +0.11(+3.82%)
Feb 24, 2009 2.845 3.033 2.709 2.982 14,463,563 +0.16(+5.65%)
Feb 23, 2009 3.221 3.352 2.800 2.822 13,165,285 -0.39(-12.21%)
Feb 20, 2009 3.272 3.295 3.164 3.215 26,376,740 -0.25(-7.22%)
Feb 19, 2009 3.659 3.699 3.443 3.465 11,541,454 -0.10(-2.72%)
Feb 18, 2009 3.699 3.699 3.500 3.562 10,571,349 -0.11(-2.95%)
Feb 17, 2009 3.801 3.801 3.636 3.670 13,001,915 -0.31(-7.86%)
Feb 13, 2009 3.955 4.029 3.835 3.983 11,280,266 +0.04(+1.01%)
Feb 12, 2009 3.847 3.955 3.761 3.943 14,684,474 -0.05(-1.14%)
Feb 11, 2009 4.040 4.120 3.824 3.989 14,605,139 +0.07(+1.89%)
Feb 10, 2009 4.228 4.359 3.858 3.915 16,095,993 -0.40(-9.23%)
Feb 09, 2009 4.433 4.535 4.199 4.313 10,557,851 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.171 4.416 12,548,147 +0.27(+6.59%)
Feb 05, 2009 3.972 4.177 3.926 4.143 15,844,560 +0.17(+4.15%)
Feb 04, 2009 4.034 4.199 3.972 3.978 19,163,312 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.733 3.824 15,097,991 +0.13(+3.54%)
Feb 02, 2009 3.574 3.739 3.556 3.693 9,574,417 +0.06(+1.72%)
Jan 30, 2009 3.824 3.830 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.875 3.716 3.727 11,309,704 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.773 3.886 13,726,877 +0.17(+4.43%)
Jan 27, 2009 3.881 3.943 3.693 3.721 14,283,511 -0.10(-2.53%)
Jan 26, 2009 3.801 3.949 3.744 3.818 15,277,523 -0.05(-1.18%)
Jan 23, 2009 3.636 3.904 3.636 3.864 14,070,450 -0.05(-1.16%)
Jan 22, 2009 3.875 3.995 3.767 3.909 12,632,462 -0.22(-5.24%)
Jan 21, 2009 3.795 4.131 3.665 4.125 17,343,584 +0.31(+8.21%)
Jan 20, 2009 4.154 4.177 3.773 3.812 8,715,375 -0.39(-9.21%)
Jan 16, 2009 4.245 4.262 3.972 4.199 9,375,475 +0.17(+4.24%)
Jan 15, 2009 3.886 4.131 3.659 4.029 15,304,209 +0.23(+6.15%)
Jan 14, 2009 3.978 4.017 3.767 3.795 16,359,563 -0.39(-9.25%)
Jan 13, 2009 4.063 4.285 4.023 4.182 10,152,336 -0.01(-0.14%)
Jan 12, 2009 4.490 4.507 4.108 4.188 11,167,796 -0.49(-10.46%)
Jan 09, 2009 4.837 4.854 4.569 4.677 14,554,321 +0.05(+0.98%)
Jan 08, 2009 4.382 4.712 4.313 4.632 13,575,005 +0.26(+5.99%)
Jan 07, 2009 4.495 4.535 4.330 4.370 12,103,388 -0.26(-5.65%)
Jan 06, 2009 4.501 4.689 4.404 4.632 14,697,846 +0.38(+8.82%)
Jan 05, 2009 3.978 4.359 3.949 4.256 11,247,198 +0.26(+6.40%)
Jan 02, 2009 3.756 4.063 3.756 4.000 0 +0.24(+6.52%)
Jan 01, 2009 3.739 3.784 3.659 3.756 0 +0.00(+0.00%)
Dec 31, 2008 3.739 3.784 3.659 3.756 5,285,205 +0.06(+1.70%)
Dec 30, 2008 3.574 3.704 3.522 3.693 5,380,175 +0.20(+5.70%)
Dec 29, 2008 3.574 3.574 3.426 3.494 7,632,658 -0.09(-2.54%)
Dec 26, 2008 3.482 3.608 3.454 3.585 3,679,251 +0.05(+1.29%)
Dec 24, 2008 3.460 3.596 3.460 3.539 1,956,900 -0.01(-0.32%)
Dec 23, 2008 3.579 3.670 3.477 3.551 6,592,897 -0.05(-1.27%)
Dec 22, 2008 3.795 4.854 3.500 3.596 11,694,880 -0.24(-6.37%)
Dec 19, 2008 3.869 3.938 3.773 3.841 6,600,060 +0.09(+2.43%)
Dec 18, 2008 3.995 4.012 3.699 3.750 11,818,313 -0.17(-4.35%)
Dec 17, 2008 3.955 4.017 3.790 3.921 15,313,420 -0.26(-6.26%)
Dec 16, 2008 3.824 4.205 3.795 4.182 15,431,208 +0.38(+10.03%)
Dec 15, 2008 3.881 3.943 3.710 3.801 10,745,358 -0.07(-1.76%)
Dec 12, 2008 3.716 3.926 3.642 3.869 11,942,788 +0.06(+1.49%)
Dec 11, 2008 3.926 4.239 3.710 3.812 17,365,184 -0.17(-4.29%)
Dec 10, 2008 3.761 3.995 3.739 3.983 18,340,452 +0.29(+7.86%)
Dec 09, 2008 3.517 3.784 3.471 3.693 18,677,048 +0.15(+4.17%)
Dec 08, 2008 3.454 3.636 3.420 3.545 15,310,348 +0.31(+9.68%)
Dec 05, 2008 2.930 3.261 2.800 3.232 11,217,375 +0.18(+5.97%)
Dec 04, 2008 3.130 3.215 2.970 3.050 8,640,846 -0.16(-4.96%)
Dec 03, 2008 2.993 3.306 2.953 3.209 13,594,401 -0.08(-2.42%)
Dec 02, 2008 3.209 3.306 3.141 3.289 13,340,437 +0.19(+6.25%)
Dec 01, 2008 3.352 3.403 3.090 3.096 8,609,818 -0.61(-16.56%)
Nov 28, 2008 3.721 3.790 3.602 3.710 7,084,253 +0.05(+1.40%)
Nov 26, 2008 3.113 3.756 3.102 3.659 17,211,504 +0.50(+15.86%)
Nov 25, 2008 3.192 3.243 2.987 3.158 12,813,913 +0.14(+4.72%)
Nov 24, 2008 2.811 3.124 2.794 3.016 14,256,665 +0.30(+10.88%)
Nov 21, 2008 2.686 2.748 2.526 2.720 21,733,036 +0.33(+13.81%)
Nov 20, 2008 2.703 2.845 2.379 2.390 13,517,359 -0.37(-13.40%)
Nov 19, 2008 2.993 3.067 2.743 2.760 13,482,361 -0.41(-12.93%)
Nov 18, 2008 3.295 3.391 3.061 3.170 11,247,087 -0.15(-4.46%)
Nov 17, 2008 3.437 3.528 3.306 3.317 10,346,366 -0.14(-3.95%)
Nov 14, 2008 3.636 3.750 3.420 3.454 0 -0.34(-8.86%)
Nov 13, 2008 3.477 4.086 3.118 3.790 27,138,992 +0.42(+12.31%)
Nov 12, 2008 3.619 3.750 3.329 3.374 16,875,842 -0.27(-7.49%)
Nov 11, 2008 3.579 3.875 3.454 3.647 16,424,525 +0.04(+1.10%)
Nov 10, 2008 3.898 3.915 3.556 3.608 13,831,543 -0.05(-1.40%)
Nov 07, 2008 3.613 3.795 3.482 3.659 17,184,158 +0.31(+9.35%)
Nov 06, 2008 3.596 3.682 3.300 3.346 17,472,614 -0.24(-6.81%)
Nov 05, 2008 4.091 4.165 3.551 3.591 14,429,837 -0.71(-16.53%)
Nov 04, 2008 3.881 4.330 3.875 4.302 10,668,701 +0.57(+15.24%)
Nov 03, 2008 3.716 3.807 3.625 3.733 9,122,067 +0.09(+2.34%)
Oct 31, 2008 3.721 3.926 3.613 3.647 11,424,552 -0.28(-7.24%)
Oct 30, 2008 3.585 3.938 3.585 3.932 12,972,585 +0.50(+14.59%)
Oct 29, 2008 3.363 3.579 3.306 3.431 13,215,157 +0.01(+0.33%)
Oct 28, 2008 2.902 3.420 2.731 3.420 13,497,002 +0.77(+28.97%)
Oct 27, 2008 2.737 2.845 2.635 2.652 14,027,111 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.709 14,850,421 -0.45(-14.23%)
Oct 23, 2008 3.061 3.420 2.936 3.158 16,632,445 -0.02(-0.54%)
Oct 22, 2008 3.369 3.448 2.959 3.175 16,372,612 -0.46(-12.54%)
Oct 21, 2008 3.818 3.938 3.616 3.630 10,110,839 -0.41(-10.14%)
Oct 20, 2008 3.835 4.040 3.761 4.040 11,801,188 +0.38(+10.25%)
Oct 17, 2008 3.505 3.995 3.289 3.665 0 +0.14(+4.04%)
Oct 16, 2008 3.300 3.596 2.953 3.522 21,970,952 +0.39(+12.34%)
Oct 15, 2008 3.835 3.835 3.113 3.135 16,683,594 -1.03(-24.73%)
Oct 14, 2008 4.780 5.025 3.943 4.165 22,786,148 -0.06(-1.48%)
Oct 13, 2008 3.818 4.273 3.585 4.228 18,861,242 +0.83(+24.25%)
Oct 10, 2008 3.050 3.585 2.851 3.403 38,515,396 -0.10(-2.76%)
Oct 09, 2008 4.103 4.199 3.426 3.500 18,846,858 -0.26(-6.82%)
Oct 08, 2008 3.505 4.029 3.448 3.756 24,150,982 -0.18(-4.62%)
Oct 07, 2008 4.592 4.951 3.875 3.938 19,640,472 -0.65(-14.25%)
Oct 06, 2008 4.848 5.184 3.864 4.592 19,473,860 -0.59(-11.42%)
Oct 03, 2008 5.531 5.798 5.093 5.184 0 -0.13(-2.36%)
Oct 02, 2008 5.952 6.015 5.235 5.309 11,841,423 -0.89(-14.40%)
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.