Gerdau S.A. ADR (NY: GGB )

4.520 USD -0.110 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.75 18.20 17.69 18.00 159,500 +0.25(+1.41%)
Dec 30, 2004 18.12 18.18 17.61 17.75 878,700 -0.25(-1.39%)
Dec 29, 2004 17.69 18.04 17.50 18.00 415,100 +0.40(+2.27%)
Dec 28, 2004 17.45 17.70 17.24 17.60 348,800 +0.35(+2.03%)
Dec 27, 2004 17.50 17.58 17.25 17.25 152,000 -0.01(-0.06%)
Dec 23, 2004 17.29 17.45 17.14 17.26 291,100 -0.02(-0.12%)
Dec 22, 2004 17.44 17.56 17.23 17.28 378,800 -0.35(-1.99%)
Dec 21, 2004 17.55 17.65 17.18 17.63 708,200 +0.23(+1.32%)
Dec 20, 2004 17.47 17.62 17.29 17.40 322,100 +0.10(+0.58%)
Dec 17, 2004 17.32 17.48 17.17 17.30 253,800 +0.19(+1.11%)
Dec 16, 2004 17.10 17.45 17.04 17.11 334,900 -0.18(-1.04%)
Dec 15, 2004 17.05 17.39 17.05 17.29 737,200 +0.14(+0.82%)
Dec 14, 2004 17.09 17.28 16.96 17.15 413,200 +0.20(+1.18%)
Dec 13, 2004 16.55 17.08 16.51 16.95 601,700 +0.48(+2.91%)
Dec 10, 2004 16.24 16.47 16.16 16.47 487,400 +0.34(+2.11%)
Dec 09, 2004 16.54 16.68 15.75 16.13 545,200 -0.52(-3.12%)
Dec 08, 2004 16.55 16.85 16.50 16.65 426,600 -0.25(-1.48%)
Dec 07, 2004 17.70 17.70 16.62 16.90 1,036,700 -0.80(-4.52%)
Dec 06, 2004 18.17 18.18 17.68 17.70 283,000 -0.47(-2.59%)
Dec 03, 2004 18.00 18.33 17.90 18.17 425,800 +0.68(+3.89%)
Dec 02, 2004 18.00 18.05 17.20 17.49 602,200 -0.60(-3.32%)
Dec 01, 2004 18.27 18.80 18.02 18.09 868,900 -0.11(-0.60%)
Nov 30, 2004 17.41 18.50 17.34 18.20 1,386,400 +1.04(+6.06%)
Nov 29, 2004 16.74 17.24 16.61 17.16 1,280,600 +0.26(+1.54%)
Nov 26, 2004 16.80 17.05 16.60 16.90 687,900 +0.40(+2.42%)
Nov 24, 2004 15.98 16.60 15.90 16.50 1,013,100 +0.37(+2.29%)
Nov 23, 2004 16.20 16.20 15.95 16.13 496,900 -0.35(-2.12%)
Nov 22, 2004 16.08 16.84 15.91 16.48 412,500 +0.41(+2.55%)
Nov 19, 2004 16.39 16.44 15.83 16.07 235,800 -0.09(-0.56%)
Nov 18, 2004 16.75 16.75 16.08 16.16 214,100 -0.39(-2.36%)
Nov 17, 2004 16.75 16.75 16.45 16.55 299,600 +0.64(+4.02%)
Nov 16, 2004 16.08 16.16 15.83 15.91 170,500 -0.52(-3.16%)
Nov 15, 2004 16.70 16.79 16.22 16.43 200,100 +0.22(+1.36%)
Nov 12, 2004 15.90 16.35 15.71 16.21 476,800 +0.55(+3.51%)
Nov 11, 2004 15.65 15.68 15.46 15.66 145,200 -0.02(-0.13%)
Nov 10, 2004 15.70 15.87 15.58 15.68 220,200 +0.17(+1.10%)
Nov 09, 2004 15.06 15.57 15.06 15.51 329,200 +0.25(+1.64%)
Nov 08, 2004 15.47 15.47 15.05 15.26 282,900 -0.42(-2.68%)
Nov 05, 2004 15.75 15.85 15.53 15.68 342,700 -0.11(-0.70%)
Nov 04, 2004 15.63 15.93 15.55 15.79 335,700 +0.14(+0.89%)
Nov 03, 2004 15.87 15.94 15.63 15.65 702,600 +0.70(+4.68%)
Nov 02, 2004 15.18 15.40 14.95 14.95 295,600 -0.10(-0.66%)
Nov 01, 2004 14.86 15.09 14.73 15.05 255,300 +0.29(+1.96%)
Oct 29, 2004 14.50 14.85 14.50 14.76 280,100 +0.21(+1.44%)
Oct 28, 2004 14.70 14.70 14.29 14.55 369,600 -0.50(-3.32%)
Oct 27, 2004 14.50 15.06 14.47 15.05 1,071,500 +0.55(+3.79%)
Oct 26, 2004 14.34 14.64 14.07 14.50 338,200 +0.46(+3.28%)
Oct 25, 2004 14.38 14.40 13.86 14.04 458,800 -0.15(-1.06%)
Oct 22, 2004 14.50 14.62 13.71 14.19 481,200 -0.01(-0.07%)
Oct 21, 2004 14.40 14.49 13.89 14.20 791,800 +0.02(+0.14%)
Oct 20, 2004 14.10 14.39 14.00 14.18 764,400 -0.14(-0.98%)
Oct 19, 2004 15.21 15.25 14.25 14.32 714,900 -0.99(-6.47%)
Oct 18, 2004 15.50 15.57 15.14 15.31 270,700 -0.20(-1.29%)
Oct 15, 2004 15.30 15.97 15.30 15.51 394,300 +0.13(+0.85%)
Oct 14, 2004 15.60 15.73 15.00 15.38 579,300 -0.59(-3.69%)
Oct 13, 2004 16.25 16.31 15.62 15.97 679,300 -0.18(-1.11%)
Oct 12, 2004 16.40 16.55 16.10 16.15 142,100 -0.40(-2.42%)
Oct 11, 2004 16.45 16.89 16.15 16.55 330,400 +0.11(+0.67%)
Oct 08, 2004 16.66 16.80 16.44 16.44 302,300 -0.32(-1.91%)
Oct 07, 2004 17.00 17.05 16.65 16.76 286,700 -0.35(-2.05%)
Oct 06, 2004 17.30 17.39 16.81 17.11 367,400 -0.19(-1.10%)
Oct 05, 2004 17.34 17.67 17.16 17.30 384,700 -0.04(-0.23%)
Oct 04, 2004 16.58 17.40 16.56 17.34 464,100 +0.82(+4.96%)
Oct 01, 2004 16.35 16.54 16.35 16.52 389,100 +0.17(+1.04%)
Sep 30, 2004 16.55 16.55 16.19 16.35 304,000 +0.05(+0.31%)
Sep 29, 2004 16.55 16.61 16.06 16.30 279,500 +0.05(+0.31%)
Sep 28, 2004 15.10 16.25 15.02 16.25 608,000 +0.86(+5.59%)
Sep 27, 2004 15.46 15.50 15.25 15.39 525,100 -0.41(-2.59%)
Sep 24, 2004 15.90 16.05 15.70 15.80 378,000 -0.13(-0.82%)
Sep 23, 2004 16.35 16.40 15.90 15.93 299,000 -0.30(-1.85%)
Sep 22, 2004 16.73 16.73 16.12 16.23 294,600 -0.35(-2.11%)
Sep 21, 2004 16.79 16.92 16.40 16.58 302,100 -0.20(-1.19%)
Sep 20, 2004 17.10 17.20 16.74 16.78 274,100 +0.25(+1.51%)
Sep 17, 2004 16.40 16.75 16.39 16.53 445,000 +0.43(+2.67%)
Sep 16, 2004 15.82 16.20 15.76 16.10 303,900 +0.51(+3.27%)
Sep 15, 2004 15.70 15.90 15.56 15.59 483,700 -0.01(-0.06%)
Sep 14, 2004 15.37 15.60 15.11 15.60 442,000 +0.25(+1.63%)
Sep 13, 2004 15.60 15.96 15.25 15.35 541,200 -0.35(-2.23%)
Sep 10, 2004 15.55 15.88 15.54 15.70 971,200 -0.10(-0.63%)
Sep 09, 2004 16.38 16.38 15.55 15.80 534,400 -0.58(-3.54%)
Sep 08, 2004 16.60 16.72 16.25 16.38 261,400 -0.07(-0.43%)
Sep 07, 2004 16.20 16.60 16.14 16.45 141,700 +0.25(+1.54%)
Sep 03, 2004 16.42 16.52 16.11 16.20 235,200 -0.20(-1.22%)
Sep 02, 2004 15.85 16.40 15.85 16.40 334,400 +0.24(+1.49%)
Sep 01, 2004 16.58 16.62 16.15 16.16 182,200 -0.29(-1.76%)
Aug 31, 2004 16.30 16.61 16.26 16.45 183,300 +0.30(+1.86%)
Aug 30, 2004 15.90 16.18 15.80 16.15 268,300 +0.04(+0.25%)
Aug 27, 2004 16.14 16.22 15.90 16.11 280,600 +0.01(+0.06%)
Aug 26, 2004 16.05 16.28 15.75 16.10 342,500 -0.14(-0.86%)
Aug 25, 2004 16.22 16.40 15.76 16.24 361,900 -0.21(-1.28%)
Aug 24, 2004 16.70 16.79 16.31 16.45 217,400 -0.05(-0.30%)
Aug 23, 2004 17.15 17.21 16.28 16.50 252,300 -0.43(-2.54%)
Aug 20, 2004 16.80 17.15 16.69 16.93 278,100 +0.13(+0.77%)
Aug 19, 2004 17.01 17.74 16.51 16.80 372,000 -0.10(-0.59%)
Aug 18, 2004 15.90 16.90 15.87 16.90 327,400 +0.65(+4.00%)
Aug 17, 2004 16.65 16.73 16.02 16.25 317,600 -0.04(-0.25%)
Aug 16, 2004 16.52 16.65 16.23 16.29 273,500 -0.01(-0.06%)
Aug 13, 2004 16.24 16.55 16.15 16.30 290,800 +0.07(+0.43%)
Aug 12, 2004 16.75 16.80 16.05 16.23 545,600 +0.11(+0.68%)
Aug 11, 2004 15.60 16.35 15.30 16.12 494,500 +0.32(+2.03%)
Aug 10, 2004 15.00 15.80 14.96 15.80 308,100 +1.00(+6.76%)
Aug 09, 2004 14.85 15.29 14.60 14.80 213,300 -0.03(-0.20%)
Aug 06, 2004 14.55 15.02 14.44 14.83 597,700 +0.21(+1.44%)
Aug 05, 2004 15.00 15.00 14.39 14.62 505,800 -0.38(-2.53%)
Aug 04, 2004 15.25 15.40 15.00 15.00 725,600 +0.20(+1.35%)
Aug 03, 2004 14.60 15.00 14.59 14.80 319,900 +0.32(+2.21%)
Aug 02, 2004 14.24 14.54 13.95 14.48 291,800 +0.26(+1.83%)
Jul 30, 2004 13.79 14.45 13.79 14.22 189,400 +0.43(+3.12%)
Jul 29, 2004 13.67 13.89 13.60 13.79 280,700 +0.22(+1.62%)
Jul 28, 2004 13.64 13.73 13.45 13.57 247,800 +0.03(+0.22%)
Jul 27, 2004 13.28 13.69 13.28 13.54 186,900 +0.24(+1.80%)
Jul 26, 2004 13.45 13.47 12.95 13.30 170,900 +0.01(+0.08%)
Jul 23, 2004 13.19 13.54 13.00 13.29 163,800 +0.07(+0.53%)
Jul 22, 2004 13.17 13.50 12.82 13.22 679,700 +0.02(+0.15%)
Jul 21, 2004 13.71 13.75 13.11 13.20 439,100 -0.41(-3.01%)
Jul 20, 2004 13.28 13.80 13.19 13.61 191,500 +0.31(+2.33%)
Jul 19, 2004 13.75 13.75 13.20 13.30 158,700 -0.05(-0.37%)
Jul 16, 2004 13.50 13.80 13.32 13.35 246,200 -0.04(-0.30%)
Jul 15, 2004 13.85 13.90 13.00 13.39 857,500 -0.36(-2.62%)
Jul 14, 2004 13.12 13.88 12.97 13.75 617,000 +0.72(+5.53%)
Jul 13, 2004 13.06 13.09 12.90 13.03 471,800 +0.25(+1.96%)
Jul 12, 2004 12.42 12.89 12.37 12.78 363,300 +0.46(+3.73%)
Jul 09, 2004 12.32 12.33 12.15 12.32 91,700 +0.10(+0.82%)
Jul 08, 2004 12.40 12.41 12.13 12.22 275,100 -0.21(-1.69%)
Jul 07, 2004 12.45 12.66 12.26 12.43 240,200 -0.10(-0.80%)
Jul 06, 2004 12.53 12.55 12.31 12.53 193,900 +0.09(+0.72%)
Jul 02, 2004 12.20 12.45 12.15 12.44 246,900 +0.44(+3.67%)
Jul 01, 2004 12.04 12.08 11.86 12.00 138,900 -0.12(-0.99%)
Jun 30, 2004 11.98 12.15 11.91 12.12 187,100 +0.14(+1.17%)
Jun 29, 2004 11.61 12.00 11.61 11.98 399,300 +0.43(+3.72%)
Jun 28, 2004 12.05 12.06 11.52 11.55 447,800 -0.40(-3.35%)
Jun 25, 2004 12.10 12.20 11.85 11.95 301,600 -0.23(-1.89%)
Jun 24, 2004 12.40 12.48 11.83 12.18 355,300 +0.12(+1.00%)
Jun 23, 2004 11.62 12.08 11.57 12.06 424,600 +0.47(+4.06%)
Jun 22, 2004 11.90 11.90 11.40 11.59 309,700 -0.36(-3.01%)
Jun 21, 2004 12.00 12.03 11.82 11.95 633,100 +0.27(+2.31%)
Jun 18, 2004 11.25 11.73 11.20 11.68 525,600 +0.37(+3.27%)
Jun 17, 2004 11.00 11.45 10.98 11.31 386,900 +0.09(+0.80%)
Jun 16, 2004 10.55 11.22 10.52 11.22 547,400 +0.67(+6.35%)
Jun 15, 2004 10.49 10.55 10.39 10.55 823,100 +0.41(+4.04%)
Jun 14, 2004 10.28 10.28 10.13 10.14 121,400 -0.53(-4.97%)
Jun 10, 2004 10.66 10.75 10.65 10.67 37,100 +0.11(+1.04%)
Jun 09, 2004 10.90 10.92 10.50 10.56 220,800 -0.27(-2.49%)
Jun 08, 2004 10.97 10.97 10.70 10.83 354,600 -0.14(-1.28%)
Jun 07, 2004 10.70 11.03 10.64 10.97 185,100 +0.42(+3.98%)
Jun 04, 2004 10.31 10.62 10.31 10.55 212,400 +0.35(+3.43%)
Jun 03, 2004 10.53 10.53 10.10 10.20 147,000 -0.31(-2.95%)
Jun 02, 2004 10.74 10.74 10.44 10.51 154,100 -0.02(-0.19%)
Jun 01, 2004 10.41 10.80 10.20 10.53 253,800 -0.09(-0.85%)
May 28, 2004 10.84 10.91 10.32 10.62 261,900 +0.14(+1.34%)
May 27, 2004 10.10 10.49 9.950 10.48 306,800 +0.78(+8.04%)
May 26, 2004 9.650 9.850 9.400 9.700 266,400 -0.16(-1.62%)
May 25, 2004 9.550 9.860 9.380 9.860 442,000 +0.45(+4.78%)
May 24, 2004 9.420 9.550 9.330 9.410 533,500 +0.28(+3.07%)
May 21, 2004 9.350 9.630 9.050 9.130 537,300 -0.13(-1.40%)
May 20, 2004 9.520 9.520 9.100 9.260 228,300 -0.24(-2.53%)
May 19, 2004 9.750 9.920 9.500 9.500 333,500 +0.20(+2.15%)
May 18, 2004 9.150 9.350 8.970 9.300 302,000 +0.61(+7.02%)
May 17, 2004 8.500 8.850 8.500 8.690 254,900 -0.25(-2.80%)
May 14, 2004 9.100 9.330 8.940 8.940 300,500 +0.24(+2.76%)
May 13, 2004 8.590 9.040 8.430 8.700 226,400 +0.04(+0.46%)
May 12, 2004 8.750 8.790 8.190 8.660 227,500 -0.19(-2.15%)
May 11, 2004 8.300 9.000 8.300 8.850 353,400 +0.89(+11.18%)
May 10, 2004 9.250 9.250 7.960 7.960 772,900 -1.44(-15.32%)
May 07, 2004 9.630 9.770 9.150 9.400 459,400 -12.09(-56.26%)
May 05, 2004 21.80 21.84 21.33 21.49 99,200 -0.11(-0.51%)
May 04, 2004 20.60 21.86 20.60 21.60 178,200 +0.79(+3.80%)
May 03, 2004 21.05 21.10 20.10 20.81 143,400 -0.21(-1.00%)
Apr 30, 2004 21.20 21.36 20.35 21.02 202,700 +0.36(+1.74%)
Apr 29, 2004 21.08 21.17 20.18 20.66 273,400 -0.32(-1.53%)
Apr 28, 2004 22.00 22.00 20.98 20.98 245,400 -0.47(-2.19%)
Apr 27, 2004 21.68 22.05 21.35 21.45 137,200 -0.17(-0.79%)
Apr 26, 2004 22.25 22.25 21.59 21.62 142,700 -0.38(-1.73%)
Apr 23, 2004 21.14 22.00 21.14 22.00 199,300 +0.92(+4.36%)
Apr 22, 2004 21.50 21.59 20.85 21.08 269,200 +0.10(+0.48%)
Apr 21, 2004 21.60 21.70 20.75 20.98 169,800 -0.77(-3.54%)
Apr 20, 2004 22.63 22.75 21.65 21.75 87,600 -0.95(-4.19%)
Apr 19, 2004 22.83 23.05 22.47 22.70 125,900 -0.08(-0.35%)
Apr 16, 2004 22.25 22.98 22.04 22.78 207,100 +0.63(+2.84%)
Apr 15, 2004 22.90 22.90 21.90 22.15 142,700 -1.00(-4.32%)
Apr 14, 2004 23.06 23.23 22.85 23.15 106,100 +0.03(+0.13%)
Apr 13, 2004 23.33 23.58 22.90 23.12 184,400 -0.47(-1.99%)
Apr 12, 2004 23.70 23.85 23.03 23.59 118,500 +0.12(+0.51%)
Apr 08, 2004 23.78 23.86 22.88 23.47 168,200 -0.01(-0.04%)
Apr 07, 2004 24.00 24.00 23.41 23.48 112,800 -1.02(-4.16%)
Apr 06, 2004 24.45 24.50 24.00 24.50 142,900 +0.13(+0.53%)
Apr 05, 2004 23.94 24.50 23.85 24.37 90,100 +0.38(+1.58%)
Apr 02, 2004 24.40 24.65 23.60 23.99 217,700 +0.34(+1.44%)
Apr 01, 2004 23.50 25.00 23.35 23.65 364,000 +0.35(+1.50%)
Mar 31, 2004 23.10 23.30 22.81 23.30 182,400 +0.06(+0.26%)
Mar 30, 2004 22.36 23.31 22.33 23.24 77,400 +1.13(+5.11%)
Mar 29, 2004 22.24 22.50 21.84 22.11 83,200 +0.12(+0.55%)
Mar 26, 2004 21.20 21.99 21.20 21.99 78,700 +0.52(+2.42%)
Mar 25, 2004 21.24 21.76 21.04 21.47 116,600 +0.52(+2.48%)
Mar 24, 2004 21.80 21.80 20.82 20.95 108,600 -0.81(-3.72%)
Mar 23, 2004 22.50 22.52 21.70 21.76 93,000 -0.67(-2.99%)
Mar 22, 2004 22.75 22.76 22.04 22.43 92,600 -0.57(-2.48%)
Mar 19, 2004 22.90 23.18 22.89 23.00 84,600 +0.00(+0.00%)
Mar 18, 2004 22.55 23.09 22.50 23.00 135,500 +0.45(+2.00%)
Mar 17, 2004 22.51 22.97 22.46 22.55 105,000 +0.29(+1.30%)
Mar 16, 2004 22.00 22.50 22.00 22.26 107,700 +0.71(+3.29%)
Mar 15, 2004 22.25 22.25 21.36 21.55 86,300 -0.81(-3.62%)
Mar 12, 2004 20.89 22.43 20.89 22.36 164,100 +2.02(+9.93%)
Mar 11, 2004 21.72 21.79 20.32 20.34 334,300 -0.97(-4.55%)
Mar 10, 2004 23.15 23.44 21.28 21.31 271,800 -1.90(-8.19%)
Mar 09, 2004 23.55 23.63 22.60 23.21 125,100 -0.14(-0.60%)
Mar 08, 2004 23.60 23.68 23.25 23.35 111,100 +0.10(+0.43%)
Mar 05, 2004 23.05 23.65 23.05 23.25 165,900 +0.19(+0.82%)
Mar 04, 2004 22.89 23.35 22.81 23.06 286,400 +0.42(+1.86%)
Mar 03, 2004 22.80 23.00 22.30 22.64 222,800 +0.04(+0.18%)
Mar 02, 2004 22.22 22.90 22.01 22.60 100,000 +0.13(+0.58%)
Mar 01, 2004 22.50 22.80 22.15 22.47 228,200 +0.86(+3.98%)
Feb 27, 2004 21.20 21.61 21.00 21.61 164,500 +0.78(+3.74%)
Feb 26, 2004 20.69 20.85 20.44 20.83 97,100 +0.15(+0.73%)
Feb 25, 2004 20.29 20.80 20.15 20.68 223,100 +0.36(+1.77%)
Feb 24, 2004 19.64 20.35 19.64 20.32 121,500 +0.68(+3.46%)
Feb 23, 2004 20.05 20.10 19.56 19.64 35,000 -0.16(-0.81%)
Feb 20, 2004 19.65 19.90 19.28 19.80 126,200 -0.25(-1.25%)
Feb 19, 2004 20.25 20.40 19.85 20.05 250,300 -0.62(-3.00%)
Feb 18, 2004 20.95 20.96 20.30 20.67 153,800 -0.28(-1.34%)
Feb 17, 2004 21.05 21.18 20.43 20.95 133,100 +0.10(+0.48%)
Feb 13, 2004 21.52 21.52 20.32 20.85 152,400 -0.35(-1.65%)
Feb 12, 2004 21.47 21.67 21.15 21.20 135,300 +0.08(+0.38%)
Feb 11, 2004 20.16 21.26 20.10 21.12 163,500 +0.92(+4.55%)
Feb 10, 2004 20.33 20.39 20.03 20.20 183,200 -0.29(-1.42%)
Feb 09, 2004 20.55 20.81 20.35 20.49 182,000 +0.26(+1.29%)
Feb 06, 2004 18.40 20.38 18.38 20.23 225,200 +1.33(+7.04%)
Feb 05, 2004 19.80 19.95 18.79 18.90 175,800 -0.80(-4.06%)
Feb 04, 2004 21.70 21.70 19.56 19.70 238,900 -1.15(-5.52%)
Feb 03, 2004 21.27 21.27 20.62 20.85 137,100 -0.21(-1.00%)
Feb 02, 2004 20.15 21.17 19.70 21.06 328,300 +0.14(+0.67%)
Jan 30, 2004 20.70 21.44 20.40 20.92 243,500 -0.09(-0.43%)
Jan 29, 2004 21.67 21.67 20.44 21.01 312,000 -0.81(-3.71%)
Jan 28, 2004 23.30 23.30 21.80 21.82 155,200 -0.94(-4.13%)
Jan 27, 2004 23.35 23.37 22.64 22.76 219,300 -0.53(-2.28%)
Jan 26, 2004 23.12 23.35 22.90 23.29 221,500 +0.60(+2.64%)
Jan 23, 2004 22.23 22.70 22.00 22.69 189,700 +0.58(+2.62%)
Jan 22, 2004 21.71 22.15 21.70 22.11 162,400 +0.12(+0.55%)
Jan 21, 2004 21.50 22.00 21.21 21.99 98,900 -0.01(-0.05%)
Jan 20, 2004 21.95 22.30 21.88 22.00 144,200 +0.55(+2.56%)
Jan 16, 2004 21.18 21.89 21.01 21.45 150,400 +0.08(+0.37%)
Jan 15, 2004 22.00 22.20 21.37 21.37 149,700 -0.78(-3.52%)
Jan 14, 2004 22.65 22.65 21.35 22.15 169,200 -0.15(-0.67%)
Jan 13, 2004 22.94 22.97 22.05 22.30 144,300 -0.71(-3.09%)
Jan 12, 2004 22.99 23.22 22.86 23.01 186,900 +0.44(+1.95%)
Jan 09, 2004 22.40 22.92 22.40 22.57 112,600 +0.32(+1.44%)
Jan 08, 2004 22.12 22.38 22.07 22.25 193,700 -0.13(-0.58%)
Jan 07, 2004 22.35 23.00 22.35 22.38 207,000 -0.17(-0.75%)
Jan 06, 2004 23.45 23.45 22.12 22.55 164,100 -1.11(-4.69%)
Jan 05, 2004 22.10 23.74 21.92 23.66 283,900 +2.51(+11.87%)
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.