Gerdau S.A. ADR (NY: GGB )

6.550 +0.160 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.588 7.595 7.319 7.388 13,013,024 -0.17(-2.23%)
Mar 29, 2012 7.357 7.572 7.296 7.557 10,900,906 +0.06(+0.82%)
Mar 28, 2012 7.764 7.768 7.449 7.495 13,878,388 -0.26(-3.36%)
Mar 27, 2012 8.010 8.056 7.710 7.756 9,047,068 -0.23(-2.88%)
Mar 26, 2012 7.948 8.002 7.887 7.987 7,065,914 +0.14(+1.76%)
Mar 23, 2012 7.618 7.879 7.565 7.848 9,300,043 +0.26(+3.44%)
Mar 22, 2012 7.634 7.672 7.519 7.588 7,157,626 -0.21(-2.75%)
Mar 21, 2012 7.910 7.910 7.664 7.802 8,281,066 -0.14(-1.74%)
Mar 20, 2012 7.925 7.940 7.825 7.940 9,353,617 -0.21(-2.63%)
Mar 19, 2012 8.125 8.255 8.109 8.155 6,030,778 -0.03(-0.37%)
Mar 16, 2012 8.224 8.224 8.102 8.186 6,461,403 +0.04(+0.47%)
Mar 15, 2012 8.163 8.278 8.101 8.148 8,952,977 +0.05(+0.57%)
Mar 14, 2012 7.987 8.201 7.987 8.102 12,630,923 +0.06(+0.76%)
Mar 13, 2012 7.641 8.040 7.603 8.040 11,663,985 +0.45(+5.97%)
Mar 12, 2012 7.534 7.634 7.488 7.588 6,926,621 -0.05(-0.70%)
Mar 09, 2012 7.618 7.726 7.572 7.641 7,640,070 +0.04(+0.50%)
Mar 08, 2012 7.580 7.641 7.449 7.603 9,692,545 +0.17(+2.27%)
Mar 07, 2012 7.480 7.480 7.338 7.434 10,023,334 -0.06(-0.82%)
Mar 06, 2012 7.695 7.695 7.472 7.495 12,008,113 -0.45(-5.69%)
Mar 05, 2012 8.125 8.163 7.933 7.948 10,510,465 -0.18(-2.17%)
Mar 02, 2012 8.163 8.232 8.086 8.125 9,571,125 -0.05(-0.66%)
Mar 01, 2012 8.017 8.178 8.010 8.178 9,205,568 +0.20(+2.50%)
Feb 29, 2012 8.079 8.178 7.917 7.979 9,235,146 -0.02(-0.29%)
Feb 28, 2012 7.940 8.017 7.894 8.002 7,164,428 +0.08(+1.02%)
Feb 27, 2012 7.883 7.937 7.822 7.921 4,894,058 -0.05(-0.67%)
Feb 24, 2012 7.952 8.021 7.921 7.975 4,707,935 +0.08(+0.97%)
Feb 23, 2012 7.937 7.990 7.837 7.898 6,887,264 -0.02(-0.19%)
Feb 22, 2012 8.036 8.112 7.898 7.914 6,464,968 -0.05(-0.67%)
Feb 21, 2012 7.960 8.128 7.898 7.967 8,891,086 +0.06(+0.77%)
Feb 17, 2012 7.898 7.960 7.799 7.906 10,283,970 +0.12(+1.57%)
Feb 16, 2012 7.631 7.784 7.570 7.784 14,580,414 +0.18(+2.41%)
Feb 15, 2012 7.807 7.830 7.578 7.600 11,621,095 -0.18(-2.36%)
Feb 14, 2012 7.898 7.906 7.692 7.784 13,775,741 -0.19(-2.39%)
Feb 13, 2012 8.028 8.082 7.853 7.975 11,004,407 +0.07(+0.87%)
Feb 10, 2012 7.967 8.059 7.807 7.906 15,993,319 -0.30(-3.63%)
Feb 09, 2012 8.135 8.235 8.074 8.204 15,234,643 +0.05(+0.56%)
Feb 08, 2012 8.173 8.235 8.078 8.158 13,516,359 +0.02(+0.28%)
Feb 07, 2012 8.128 8.189 8.028 8.135 10,135,469 +0.02(+0.19%)
Feb 06, 2012 8.013 8.128 8.005 8.120 9,642,162 +0.01(+0.09%)
Feb 03, 2012 7.975 8.173 7.883 8.112 19,023,856 +0.27(+3.41%)
Feb 02, 2012 7.738 7.944 7.738 7.845 18,687,742 +0.08(+1.08%)
Feb 01, 2012 7.478 7.868 7.432 7.761 34,635,032 +0.50(+6.95%)
Jan 31, 2012 7.417 7.432 7.218 7.257 11,170,633 -0.07(-0.94%)
Jan 30, 2012 7.280 7.379 7.165 7.325 12,640,498 -0.05(-0.62%)
Jan 27, 2012 7.402 7.486 7.341 7.371 13,760,725 -0.03(-0.41%)
Jan 26, 2012 7.455 7.524 7.333 7.402 12,732,423 -0.05(-0.72%)
Jan 25, 2012 7.295 7.547 7.196 7.455 9,653,235 +0.18(+2.41%)
Jan 24, 2012 7.081 7.283 7.020 7.280 9,396,943 -0.03(-0.42%)
Jan 23, 2012 7.280 7.333 7.203 7.310 10,967,767 +0.04(+0.53%)
Jan 20, 2012 7.264 7.346 7.203 7.272 8,988,049 +0.01(+0.11%)
Jan 19, 2012 7.257 7.303 7.096 7.264 16,844,896 -0.09(-1.25%)
Jan 18, 2012 7.173 7.364 7.142 7.356 11,126,397 +0.08(+1.16%)
Jan 17, 2012 7.234 7.295 7.150 7.272 14,110,187 +0.31(+4.50%)
Jan 13, 2012 7.035 7.043 6.867 6.959 12,026,843 -0.21(-2.98%)
Jan 12, 2012 7.043 7.203 6.959 7.173 10,001,259 +0.14(+1.95%)
Jan 11, 2012 7.028 7.073 6.967 7.035 9,913,181 +0.17(+2.45%)
Jan 10, 2012 6.867 6.951 6.825 6.867 15,991,539 +0.32(+4.90%)
Jan 09, 2012 6.585 6.661 6.523 6.546 10,635,856 +0.06(+0.94%)
Jan 06, 2012 6.516 6.585 6.416 6.485 12,846,038 +0.09(+1.43%)
Jan 05, 2012 6.462 6.516 6.302 6.394 10,494,621 -0.04(-0.59%)
Jan 04, 2012 6.233 6.531 6.233 6.432 7,832,344 +0.47(+7.81%)
Dec 30, 2011 5.912 5.966 5.912 5.966 3,725,610 +0.05(+0.77%)
Dec 29, 2011 5.882 5.935 5.798 5.920 6,311,230 +0.10(+1.71%)
Dec 28, 2011 6.027 6.050 5.805 5.821 5,311,761 -0.24(-3.91%)
Dec 27, 2011 6.035 6.104 6.035 6.057 6,136,713 +0.09(+1.54%)
Dec 23, 2011 6.019 6.050 5.920 5.966 7,063,462 +0.18(+3.17%)
Dec 21, 2011 5.782 5.805 5.676 5.782 6,686,216 -0.02(-0.26%)
Dec 20, 2011 5.630 5.821 5.630 5.798 8,321,366 +0.33(+6.01%)
Dec 19, 2011 5.637 5.645 5.431 5.469 7,306,211 -0.16(-2.85%)
Dec 16, 2011 5.721 5.790 5.584 5.630 15,567,849 +0.00(+0.00%)
Dec 15, 2011 5.782 5.813 5.622 5.630 7,523,290 +0.01(+0.14%)
Dec 14, 2011 5.614 5.760 5.561 5.622 8,842,749 -0.04(-0.67%)
Dec 13, 2011 5.836 5.905 5.607 5.660 13,303,333 -0.05(-0.80%)
Dec 12, 2011 5.790 5.851 5.676 5.706 9,920,263 -0.30(-4.96%)
Dec 09, 2011 5.897 6.012 5.859 6.004 11,385,614 +0.18(+3.01%)
Dec 08, 2011 6.035 6.057 5.813 5.828 15,594,597 -0.31(-5.10%)
Dec 07, 2011 6.134 6.248 6.057 6.141 10,942,031 -0.05(-0.74%)
Dec 06, 2011 6.103 6.264 6.035 6.187 7,189,960 +0.03(+0.50%)
Dec 05, 2011 6.080 6.195 6.042 6.157 7,356,603 +0.24(+4.00%)
Dec 02, 2011 5.981 6.035 5.851 5.920 7,223,869 +0.01(+0.13%)
Dec 01, 2011 5.844 5.966 5.836 5.912 9,965,804 +0.05(+0.78%)
Nov 30, 2011 5.775 5.867 5.561 5.867 16,876,678 +0.47(+8.63%)
Nov 29, 2011 5.553 5.561 5.370 5.401 13,095,738 -0.24(-4.20%)
Nov 28, 2011 5.607 5.638 5.546 5.637 13,413,325 +0.26(+4.83%)
Nov 25, 2011 5.439 5.507 5.362 5.378 5,975,772 -0.16(-2.90%)
Nov 23, 2011 5.737 5.737 5.530 5.538 8,505,310 -0.31(-5.23%)
Nov 22, 2011 5.844 5.935 5.737 5.844 10,601,564 -0.06(-0.97%)
Nov 21, 2011 5.893 5.954 5.779 5.901 10,613,905 -0.19(-3.11%)
Nov 18, 2011 6.234 6.257 6.060 6.090 12,088,304 -0.11(-1.71%)
Nov 17, 2011 6.567 6.582 6.135 6.196 14,977,787 -0.28(-4.33%)
Nov 16, 2011 6.484 6.628 6.438 6.476 12,006,703 -0.23(-3.39%)
Nov 15, 2011 6.582 6.794 6.507 6.704 7,292,366 +0.05(+0.80%)
Nov 14, 2011 6.651 6.673 6.537 6.651 11,511,269 -0.20(-2.88%)
Nov 11, 2011 6.757 6.946 6.749 6.848 12,303,111 +0.28(+4.27%)
Nov 10, 2011 6.666 6.711 6.514 6.567 14,525,187 +0.08(+1.17%)
Nov 09, 2011 6.628 6.681 6.461 6.491 27,762,848 -0.43(-6.24%)
Nov 08, 2011 6.885 6.938 6.715 6.923 15,756,331 -0.02(-0.33%)
Nov 07, 2011 6.916 7.037 6.802 6.946 12,102,311 +0.07(+0.99%)
Nov 04, 2011 6.719 6.946 6.590 6.878 17,784,166 +0.06(+0.89%)
Nov 03, 2011 6.885 6.954 6.776 6.817 17,266,050 +0.03(+0.45%)
Nov 02, 2011 6.681 6.908 6.666 6.787 10,806,267 +0.24(+3.70%)
Nov 01, 2011 6.438 6.734 6.416 6.545 25,341,234 -0.29(-4.21%)
Oct 31, 2011 7.022 7.022 6.832 6.832 14,506,303 -0.34(-4.75%)
Oct 28, 2011 6.848 7.264 6.810 7.173 20,396,854 +0.25(+3.61%)
Oct 27, 2011 6.628 7.075 6.522 6.923 28,860,880 +0.70(+11.33%)
Oct 26, 2011 6.302 6.355 6.067 6.219 14,634,561 +0.19(+3.14%)
Oct 25, 2011 6.272 6.279 5.976 6.029 17,880,586 -0.30(-4.67%)
Oct 24, 2011 5.939 6.340 5.939 6.325 14,184,657 +0.42(+7.19%)
Oct 21, 2011 5.764 5.946 5.757 5.901 9,459,810 +0.21(+3.73%)
Oct 20, 2011 5.764 5.840 5.567 5.689 18,433,294 -0.13(-2.21%)
Oct 19, 2011 5.908 6.007 5.749 5.817 14,370,411 -0.20(-3.40%)
Oct 18, 2011 5.787 6.075 5.673 6.022 17,335,684 +0.21(+3.65%)
Oct 17, 2011 6.151 6.181 5.779 5.810 16,552,851 -0.45(-7.26%)
Oct 14, 2011 6.196 6.272 6.113 6.264 8,438,335 +0.12(+1.97%)
Oct 13, 2011 6.158 6.173 5.870 6.143 11,884,157 -0.08(-1.22%)
Oct 12, 2011 6.173 6.355 6.139 6.219 10,430,508 +0.17(+2.75%)
Oct 11, 2011 5.848 6.135 5.704 6.052 15,060,886 +0.16(+2.70%)
Oct 10, 2011 5.719 5.901 5.704 5.893 12,033,374 +0.40(+7.31%)
Oct 07, 2011 5.787 5.802 5.439 5.492 13,348,804 -0.21(-3.72%)
Oct 06, 2011 5.605 5.711 5.560 5.704 16,382,513 +0.39(+7.42%)
Oct 05, 2011 5.280 5.317 5.158 5.310 15,572,961 +0.08(+1.59%)
Oct 04, 2011 5.136 5.242 4.999 5.227 15,663,746 +0.05(+0.88%)
Oct 03, 2011 5.386 5.492 5.181 5.181 20,029,834 -0.22(-4.07%)
Sep 30, 2011 5.613 5.689 5.333 5.401 16,549,998 -0.32(-5.56%)
Sep 29, 2011 5.923 5.999 5.605 5.719 19,032,094 -0.11(-1.95%)
Sep 28, 2011 6.082 6.173 5.779 5.832 15,407,935 -0.26(-4.23%)
Sep 27, 2011 6.189 6.249 6.045 6.090 17,766,694 +0.11(+1.77%)
Sep 26, 2011 5.787 5.999 5.639 5.984 15,270,292 +0.21(+3.67%)
Sep 23, 2011 5.567 5.787 5.545 5.772 13,654,844 +0.17(+3.11%)
Sep 22, 2011 5.628 5.802 5.529 5.598 18,573,534 -0.33(-5.62%)
Sep 21, 2011 6.082 6.264 5.923 5.931 13,481,442 -0.29(-4.63%)
Sep 20, 2011 6.408 6.438 6.154 6.219 9,830,939 -0.23(-3.53%)
Sep 19, 2011 6.272 6.503 6.219 6.446 13,641,703 -0.05(-0.82%)
Sep 16, 2011 6.522 6.556 6.435 6.499 7,860,914 -0.02(-0.35%)
Sep 15, 2011 6.514 6.567 6.367 6.522 9,770,312 +0.19(+2.99%)
Sep 14, 2011 6.310 6.438 6.113 6.332 13,222,658 +0.14(+2.33%)
Sep 13, 2011 6.257 6.264 6.120 6.189 8,967,642 +0.02(+0.25%)
Sep 12, 2011 6.151 6.370 5.954 6.173 16,956,942 -0.12(-1.93%)
Sep 09, 2011 6.408 6.567 6.257 6.295 14,546,075 -0.21(-3.26%)
Sep 08, 2011 6.348 6.605 6.324 6.507 20,171,926 +0.08(+1.30%)
Sep 07, 2011 6.287 6.491 6.272 6.423 10,544,459 +0.23(+3.79%)
Sep 06, 2011 5.939 6.219 5.893 6.189 12,082,295 -0.07(-1.09%)
Sep 02, 2011 6.287 6.363 6.105 6.257 9,845,127 -0.27(-4.18%)
Sep 01, 2011 6.567 6.673 6.514 6.529 11,713,513 -0.01(-0.12%)
Aug 31, 2011 6.598 6.658 6.378 6.537 13,692,968 -0.01(-0.12%)
Aug 30, 2011 6.416 6.643 6.372 6.545 8,587,094 +0.07(+1.05%)
Aug 29, 2011 6.332 6.522 6.316 6.476 13,234,875 +0.21(+3.39%)
Aug 26, 2011 6.067 6.287 5.923 6.264 9,857,381 +0.12(+1.97%)
Aug 25, 2011 6.295 6.348 6.037 6.143 19,499,924 -0.18(-2.87%)
Aug 24, 2011 6.401 6.537 6.181 6.325 13,474,090 -0.05(-0.71%)
Aug 23, 2011 6.052 6.401 6.029 6.370 14,023,714 +0.39(+6.59%)
Aug 22, 2011 6.196 6.211 5.976 5.976 13,124,505 +0.05(+0.77%)
Aug 19, 2011 5.946 6.219 5.908 5.931 15,680,230 +0.02(+0.26%)
Aug 18, 2011 5.999 6.045 5.795 5.916 14,843,752 -0.35(-5.56%)
Aug 17, 2011 6.189 6.279 6.075 6.264 10,481,165 +0.10(+1.60%)
Aug 16, 2011 6.211 6.264 6.060 6.166 13,569,752 -0.23(-3.60%)
Aug 15, 2011 6.389 6.592 6.261 6.396 20,057,518 +0.20(+3.16%)
Aug 12, 2011 5.982 6.321 5.847 6.201 22,664,998 +0.33(+5.64%)
Aug 11, 2011 5.456 5.960 5.328 5.870 17,295,190 +0.53(+10.01%)
Aug 10, 2011 5.320 5.508 5.170 5.335 19,343,694 -0.14(-2.61%)
Aug 09, 2011 5.591 5.486 4.989 5.478 16,224,195 +0.34(+6.59%)
Aug 08, 2011 5.591 5.614 5.132 5.140 19,293,260 -0.78(-13.21%)
Aug 05, 2011 5.854 6.028 5.553 5.922 25,421,330 +0.11(+1.81%)
Aug 04, 2011 6.253 6.268 5.809 5.817 19,837,824 -0.62(-9.70%)
Aug 03, 2011 6.487 6.509 6.193 6.441 17,766,274 -0.11(-1.61%)
Aug 02, 2011 6.863 6.885 6.547 6.547 10,077,113 -0.29(-4.18%)
Aug 01, 2011 6.946 6.961 6.742 6.833 8,959,882 -0.03(-0.44%)
Jul 29, 2011 6.885 7.028 6.720 6.863 19,630,588 -0.07(-0.98%)
Jul 28, 2011 6.976 7.036 6.923 6.931 7,358,944 +0.02(+0.22%)
Jul 27, 2011 6.953 6.998 6.788 6.916 11,502,456 -0.11(-1.61%)
Jul 26, 2011 7.186 7.194 6.961 7.028 10,464,209 -0.17(-2.30%)
Jul 25, 2011 7.141 7.228 7.096 7.194 5,019,128 -0.05(-0.73%)
Jul 22, 2011 7.375 7.390 7.164 7.247 7,509,572 -0.09(-1.23%)
Jul 21, 2011 7.134 7.378 7.059 7.337 13,751,556 +0.31(+4.39%)
Jul 20, 2011 7.119 7.156 6.983 7.028 7,157,660 +0.02(+0.32%)
Jul 19, 2011 7.028 7.089 6.855 7.006 10,775,941 +0.06(+0.87%)
Jul 18, 2011 7.006 7.059 6.931 6.946 10,510,343 -0.20(-2.74%)
Jul 15, 2011 7.322 7.344 7.081 7.141 12,245,515 -0.14(-1.86%)
Jul 14, 2011 7.495 7.495 7.232 7.277 8,779,364 -0.16(-2.13%)
Jul 13, 2011 7.510 7.578 7.375 7.435 9,728,619 -0.02(-0.30%)
Jul 12, 2011 7.585 7.706 7.412 7.457 12,404,038 -0.22(-2.84%)
Jul 11, 2011 7.803 7.803 7.627 7.676 8,682,496 -0.32(-4.05%)
Jul 08, 2011 8.014 8.044 7.879 7.999 7,265,724 -0.08(-1.02%)
Jul 07, 2011 8.172 8.263 8.082 8.082 7,016,947 +0.02(+0.28%)
Jul 06, 2011 8.037 8.067 7.924 8.059 8,633,544 -0.07(-0.83%)
Jul 05, 2011 8.255 8.308 8.089 8.127 9,249,576 -0.04(-0.46%)
Jul 01, 2011 7.849 8.232 7.800 8.165 11,985,867 +0.25(+3.14%)
Jun 30, 2011 7.879 7.977 7.834 7.916 8,125,561 +0.11(+1.35%)
Jun 29, 2011 7.630 7.909 7.540 7.811 11,632,523 +0.27(+3.59%)
Jun 28, 2011 7.405 7.615 7.405 7.540 9,436,255 +0.17(+2.35%)
Jun 27, 2011 7.314 7.382 7.247 7.367 7,604,825 +0.08(+1.14%)
Jun 24, 2011 7.450 7.502 7.269 7.284 10,265,442 -0.08(-1.12%)
Jun 23, 2011 7.337 7.408 7.217 7.367 10,899,823 -0.12(-1.61%)
Jun 22, 2011 7.495 7.563 7.457 7.487 5,729,523 -0.02(-0.30%)
Jun 21, 2011 7.450 7.540 7.397 7.510 6,355,206 +0.04(+0.50%)
Jun 20, 2011 7.533 7.555 7.442 7.472 7,941,537 -0.02(-0.30%)
Jun 17, 2011 7.653 7.706 7.412 7.495 14,958,134 -0.08(-1.09%)
Jun 16, 2011 7.706 7.766 7.480 7.578 9,809,888 -0.19(-2.42%)
Jun 15, 2011 7.691 7.826 7.691 7.766 11,979,659 -0.08(-0.96%)
Jun 14, 2011 7.864 7.901 7.758 7.841 8,552,863 +0.08(+0.97%)
Jun 13, 2011 7.758 7.819 7.683 7.766 6,544,078 -0.04(-0.48%)
Jun 10, 2011 7.864 7.916 7.736 7.803 7,644,305 -0.11(-1.43%)
Jun 09, 2011 7.849 7.984 7.803 7.916 9,669,053 +0.06(+0.77%)
Jun 08, 2011 7.916 7.939 7.741 7.856 9,177,506 -0.02(-0.19%)
Jun 07, 2011 7.886 8.022 7.834 7.871 9,210,298 +0.04(+0.48%)
Jun 06, 2011 8.037 8.082 7.773 7.834 10,454,137 -0.29(-3.52%)
Jun 03, 2011 8.022 8.236 8.014 8.120 12,252,750 +0.32(+4.05%)
May 24, 2011 7.841 7.871 7.751 7.803 9,609,937 +0.14(+1.87%)
May 23, 2011 7.533 7.713 7.495 7.661 8,236,665 -0.03(-0.39%)
May 20, 2011 7.743 7.796 7.676 7.691 8,281,476 -0.10(-1.28%)
May 19, 2011 7.873 7.910 7.686 7.791 8,421,714 -0.08(-1.05%)
May 18, 2011 8.000 8.030 7.821 7.873 12,233,772 +0.04(+0.48%)
May 17, 2011 7.641 7.880 7.618 7.836 12,732,374 +0.11(+1.46%)
May 16, 2011 7.746 7.888 7.671 7.723 11,995,905 -0.06(-0.77%)
May 13, 2011 7.896 7.918 7.701 7.783 14,920,055 -0.14(-1.80%)
May 12, 2011 7.851 7.993 7.746 7.925 10,215,773 +0.03(+0.38%)
May 11, 2011 8.000 8.053 7.821 7.896 12,159,705 -0.20(-2.50%)
May 10, 2011 8.060 8.143 7.993 8.098 10,061,420 +0.09(+1.12%)
May 09, 2011 8.053 8.143 7.918 8.008 10,104,048 -0.04(-0.47%)
May 06, 2011 8.098 8.180 7.925 8.045 23,686,346 +0.14(+1.80%)
May 05, 2011 8.278 8.383 7.888 7.903 30,224,904 -0.46(-5.47%)
May 04, 2011 8.600 8.638 8.293 8.360 16,145,781 -0.27(-3.13%)
May 03, 2011 8.833 8.893 8.503 8.630 19,370,240 -0.35(-3.92%)
May 02, 2011 8.998 9.005 8.938 8.983 17,263,476 -0.07(-0.83%)
Apr 29, 2011 8.870 9.103 8.870 9.058 10,913,840 +0.21(+2.37%)
Apr 28, 2011 8.893 8.929 8.743 8.848 18,427,668 -0.18(-1.99%)
Apr 27, 2011 9.230 9.253 8.930 9.028 12,779,337 -0.12(-1.31%)
Apr 26, 2011 9.020 9.185 8.938 9.148 9,462,983 +0.22(+2.43%)
Apr 25, 2011 9.088 9.095 8.923 8.930 13,263,479 -0.16(-1.81%)
Apr 21, 2011 9.148 9.178 8.983 9.095 5,428,356 -0.01(-0.08%)
Apr 20, 2011 9.058 9.103 8.893 9.103 16,873,440 +0.24(+2.71%)
Apr 19, 2011 8.870 8.915 8.679 8.863 21,203,600 +0.04(+0.51%)
Apr 18, 2011 8.938 8.953 8.743 8.818 22,100,062 -0.33(-3.61%)
Apr 15, 2011 9.118 9.148 8.975 9.148 16,727,566 +0.12(+1.33%)
Apr 14, 2011 8.953 9.193 8.938 9.028 21,672,074 +0.05(+0.58%)
Apr 13, 2011 9.125 9.163 8.878 8.975 69,522,272 -0.29(-3.16%)
Apr 12, 2011 9.508 9.515 9.230 9.268 12,654,412 -0.31(-3.21%)
Apr 11, 2011 9.560 9.673 9.485 9.575 9,118,000 -0.02(-0.16%)
Apr 08, 2011 9.583 9.710 9.523 9.590 12,164,212 +0.14(+1.51%)
Apr 07, 2011 9.305 9.523 9.275 9.448 12,610,007 +0.22(+2.44%)
Apr 06, 2011 9.478 9.478 9.178 9.223 7,813,874 -0.20(-2.15%)
Apr 05, 2011 9.440 9.478 9.361 9.425 5,510,146 -0.03(-0.32%)
Apr 04, 2011 9.508 9.511 9.418 9.455 5,268,323 +0.01(+0.08%)
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.