Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.890 9.900 9.540 9.630 9,983,529 -0.22(-2.23%)
Mar 29, 2012 9.590 9.870 9.510 9.850 8,363,122 +0.08(+0.82%)
Mar 28, 2012 10.12 10.12 9.710 9.770 10,647,432 -0.34(-3.36%)
Mar 27, 2012 10.44 10.50 10.05 10.11 6,940,867 -0.30(-2.88%)
Mar 26, 2012 10.36 10.43 10.28 10.41 5,420,935 +0.18(+1.76%)
Mar 23, 2012 9.930 10.27 9.860 10.23 7,134,948 +0.34(+3.44%)
Mar 22, 2012 9.950 10.00 9.800 9.890 5,491,296 -0.28(-2.75%)
Mar 21, 2012 10.31 10.31 9.990 10.17 6,353,194 -0.18(-1.74%)
Mar 20, 2012 10.33 10.35 10.20 10.35 7,176,050 -0.28(-2.63%)
Mar 19, 2012 10.59 10.76 10.57 10.63 4,626,784 -0.04(-0.37%)
Mar 16, 2012 10.72 10.72 10.56 10.67 4,957,157 +0.05(+0.47%)
Mar 15, 2012 10.64 10.79 10.56 10.62 6,868,681 +0.06(+0.57%)
Mar 14, 2012 10.41 10.69 10.41 10.56 9,690,383 +0.08(+0.76%)
Mar 13, 2012 9.960 10.48 9.910 10.48 8,948,553 +0.59(+5.97%)
Mar 12, 2012 9.820 9.950 9.760 9.890 5,314,070 -0.07(-0.70%)
Mar 09, 2012 9.930 10.07 9.870 9.960 5,861,425 +0.05(+0.50%)
Mar 08, 2012 9.880 9.960 9.710 9.910 7,436,074 +0.22(+2.27%)
Mar 07, 2012 9.750 9.750 9.565 9.690 7,689,853 -0.08(-0.82%)
Mar 06, 2012 10.03 10.03 9.740 9.770 9,212,566 -0.59(-5.69%)
Mar 05, 2012 10.59 10.64 10.34 10.36 8,063,578 -0.23(-2.17%)
Mar 02, 2012 10.64 10.73 10.54 10.59 7,342,921 -0.07(-0.66%)
Mar 01, 2012 10.45 10.66 10.44 10.66 7,062,467 +0.26(+2.50%)
Feb 29, 2012 10.53 10.66 10.32 10.40 7,085,159 -0.03(-0.29%)
Feb 28, 2012 10.35 10.45 10.29 10.43 5,496,515 +0.06(+0.58%)
Feb 27, 2012 10.32 10.39 10.24 10.37 3,738,417 -0.07(-0.67%)
Feb 24, 2012 10.41 10.50 10.37 10.44 3,596,243 +0.10(+0.97%)
Feb 23, 2012 10.39 10.46 10.26 10.34 5,260,964 -0.02(-0.19%)
Feb 22, 2012 10.52 10.62 10.34 10.36 4,938,385 -0.07(-0.67%)
Feb 21, 2012 10.42 10.64 10.34 10.43 6,791,620 +0.08(+0.77%)
Feb 17, 2012 10.34 10.42 10.21 10.35 7,855,600 +0.16(+1.57%)
Feb 16, 2012 9.990 10.19 9.910 10.19 11,137,518 +0.24(+2.41%)
Feb 15, 2012 10.22 10.25 9.920 9.950 8,876,988 -0.24(-2.36%)
Feb 14, 2012 10.34 10.35 10.07 10.19 10,522,854 -0.25(-2.39%)
Feb 13, 2012 10.51 10.58 10.28 10.44 8,405,919 +0.09(+0.87%)
Feb 10, 2012 10.43 10.55 10.22 10.35 12,216,792 -0.39(-3.63%)
Feb 09, 2012 10.65 10.78 10.57 10.74 11,637,263 +0.06(+0.56%)
Feb 08, 2012 10.70 10.78 10.57 10.68 10,324,720 +0.03(+0.28%)
Feb 07, 2012 10.64 10.72 10.51 10.65 7,742,165 +0.02(+0.19%)
Feb 06, 2012 10.49 10.64 10.48 10.63 7,365,343 +0.01(+0.09%)
Feb 03, 2012 10.44 10.70 10.32 10.62 14,531,724 +0.35(+3.41%)
Feb 02, 2012 10.13 10.40 10.13 10.27 14,274,977 +0.11(+1.08%)
Feb 01, 2012 9.790 10.30 9.730 10.16 26,456,609 +0.66(+6.95%)
Jan 31, 2012 9.710 9.730 9.450 9.500 8,532,894 -0.09(-0.94%)
Jan 30, 2012 9.530 9.660 9.380 9.590 9,655,678 -0.06(-0.62%)
Jan 27, 2012 9.690 9.800 9.610 9.650 10,511,384 -0.04(-0.41%)
Jan 26, 2012 9.760 9.850 9.600 9.690 9,725,896 -0.07(-0.72%)
Jan 25, 2012 9.550 9.880 9.420 9.760 7,373,802 +0.23(+2.41%)
Jan 24, 2012 9.270 9.535 9.190 9.530 7,178,028 -0.04(-0.42%)
Jan 23, 2012 9.530 9.600 9.430 9.570 8,377,931 +0.05(+0.53%)
Jan 20, 2012 9.510 9.617 9.430 9.520 6,865,687 +0.01(+0.11%)
Jan 19, 2012 9.500 9.560 9.290 9.510 12,867,284 -0.12(-1.25%)
Jan 18, 2012 9.390 9.640 9.350 9.630 8,499,104 +0.11(+1.16%)
Jan 17, 2012 9.470 9.550 9.360 9.520 10,778,327 +0.41(+4.50%)
Jan 13, 2012 9.210 9.220 8.990 9.110 9,186,926 -0.28(-2.98%)
Jan 12, 2012 9.220 9.430 9.110 9.390 7,639,646 +0.18(+1.95%)
Jan 11, 2012 9.200 9.260 9.121 9.210 7,572,366 +0.22(+2.45%)
Jan 10, 2012 8.990 9.100 8.935 8.990 12,215,432 +0.42(+4.90%)
Jan 09, 2012 8.620 8.720 8.540 8.570 8,124,395 +0.08(+0.94%)
Jan 06, 2012 8.530 8.620 8.400 8.490 9,812,683 +0.12(+1.43%)
Jan 05, 2012 8.460 8.530 8.250 8.370 8,016,510 -0.05(-0.59%)
Jan 04, 2012 8.160 8.550 8.160 8.420 5,982,881 +0.61(+7.81%)
Dec 30, 2011 7.740 7.810 7.740 7.810 2,845,876 +0.06(+0.77%)
Dec 29, 2011 7.700 7.770 7.590 7.750 4,820,950 +0.13(+1.71%)
Dec 28, 2011 7.890 7.920 7.600 7.620 4,057,487 -0.31(-3.91%)
Dec 27, 2011 7.900 7.991 7.900 7.930 4,687,642 +0.12(+1.54%)
Dec 23, 2011 7.880 7.920 7.750 7.810 5,395,556 +0.24(+3.17%)
Dec 21, 2011 7.570 7.600 7.430 7.570 5,107,390 -0.02(-0.26%)
Dec 20, 2011 7.370 7.620 7.370 7.590 6,356,429 +0.43(+6.01%)
Dec 19, 2011 7.380 7.390 7.110 7.160 5,580,984 -0.21(-2.85%)
Dec 16, 2011 7.490 7.580 7.310 7.370 11,891,789 +0.00(+0.00%)
Dec 15, 2011 7.570 7.610 7.360 7.370 5,746,804 +0.01(+0.14%)
Dec 14, 2011 7.350 7.540 7.280 7.360 6,754,697 -0.05(-0.67%)
Dec 13, 2011 7.640 7.730 7.340 7.410 10,161,996 -0.06(-0.80%)
Dec 12, 2011 7.580 7.660 7.430 7.470 7,577,776 -0.39(-4.96%)
Dec 09, 2011 7.720 7.870 7.670 7.860 8,697,111 +0.23(+3.01%)
Dec 08, 2011 7.900 7.930 7.610 7.630 11,912,221 -0.41(-5.10%)
Dec 07, 2011 8.030 8.180 7.930 8.040 8,358,272 -0.06(-0.74%)
Dec 06, 2011 7.990 8.200 7.900 8.100 5,492,184 +0.04(+0.50%)
Dec 05, 2011 7.960 8.110 7.910 8.060 5,619,477 +0.31(+4.00%)
Dec 02, 2011 7.830 7.900 7.660 7.750 5,518,086 +0.01(+0.13%)
Dec 01, 2011 7.650 7.810 7.640 7.740 7,612,563 +0.06(+0.78%)
Nov 30, 2011 7.560 7.680 7.280 7.680 12,891,562 +0.61(+8.63%)
Nov 29, 2011 7.270 7.280 7.030 7.070 10,003,421 -0.31(-4.20%)
Nov 28, 2011 7.340 7.380 7.260 7.380 10,246,016 +0.34(+4.83%)
Nov 25, 2011 7.120 7.210 7.020 7.040 4,564,704 -0.21(-2.90%)
Nov 23, 2011 7.510 7.510 7.240 7.250 6,496,938 -0.40(-5.23%)
Nov 22, 2011 7.650 7.770 7.510 7.650 8,098,200 -0.14(-1.80%)
Nov 21, 2011 7.780 7.860 7.630 7.790 8,039,676 -0.25(-3.11%)
Nov 18, 2011 8.230 8.260 8.000 8.040 9,156,484 -0.14(-1.71%)
Nov 17, 2011 8.670 8.690 8.100 8.180 11,345,170 -0.37(-4.33%)
Nov 16, 2011 8.560 8.750 8.500 8.550 9,094,674 -0.30(-3.39%)
Nov 15, 2011 8.690 8.970 8.590 8.850 5,523,722 +0.07(+0.80%)
Nov 14, 2011 8.780 8.810 8.630 8.780 8,719,399 -0.26(-2.88%)
Nov 11, 2011 8.920 9.170 8.910 9.040 9,319,193 +0.37(+4.27%)
Nov 10, 2011 8.800 8.860 8.600 8.670 11,002,341 +0.10(+1.17%)
Nov 09, 2011 8.750 8.820 8.530 8.570 21,029,423 -0.57(-6.24%)
Nov 08, 2011 9.090 9.160 8.865 9.140 11,934,891 -0.03(-0.33%)
Nov 07, 2011 9.130 9.290 8.980 9.170 9,167,094 +0.09(+0.99%)
Nov 04, 2011 8.870 9.170 8.700 9.080 13,470,908 +0.08(+0.89%)
Nov 03, 2011 9.090 9.180 8.945 9.000 13,078,453 +0.04(+0.45%)
Nov 02, 2011 8.820 9.120 8.800 8.960 8,185,384 +0.32(+3.70%)
Nov 01, 2011 8.500 8.890 8.470 8.640 19,195,131 -0.38(-4.21%)
Oct 31, 2011 9.270 9.270 9.020 9.020 10,988,037 -0.45(-4.75%)
Oct 28, 2011 9.040 9.590 8.990 9.470 15,449,931 +0.33(+3.61%)
Oct 27, 2011 8.750 9.340 8.610 9.140 21,861,146 +0.93(+11.33%)
Oct 26, 2011 8.320 8.390 8.010 8.210 11,085,188 +0.25(+3.14%)
Oct 25, 2011 8.280 8.290 7.890 7.960 13,543,942 -0.39(-4.67%)
Oct 24, 2011 7.840 8.370 7.840 8.350 10,744,401 +0.56(+7.19%)
Oct 21, 2011 7.610 7.850 7.600 7.790 7,165,488 +0.28(+3.73%)
Oct 20, 2011 7.610 7.710 7.350 7.510 13,962,601 -0.17(-2.21%)
Oct 19, 2011 7.800 7.930 7.590 7.680 10,885,103 -0.27(-3.40%)
Oct 18, 2011 7.640 8.020 7.490 7.950 13,131,198 +0.28(+3.65%)
Oct 17, 2011 8.120 8.160 7.630 7.670 12,538,228 -0.60(-7.26%)
Oct 14, 2011 8.180 8.280 8.070 8.270 6,391,755 +0.16(+1.97%)
Oct 13, 2011 8.130 8.150 7.750 8.110 9,001,849 -0.10(-1.22%)
Oct 12, 2011 8.150 8.390 8.105 8.210 7,900,759 +0.22(+2.75%)
Oct 11, 2011 7.720 8.100 7.530 7.990 11,408,115 +0.21(+2.70%)
Oct 10, 2011 7.550 7.790 7.530 7.780 9,114,876 +0.53(+7.31%)
Oct 07, 2011 7.640 7.660 7.180 7.250 10,111,270 -0.28(-3.72%)
Oct 06, 2011 7.400 7.540 7.340 7.530 12,409,203 +0.52(+7.42%)
Oct 05, 2011 6.970 7.020 6.810 7.010 11,795,994 +0.11(+1.59%)
Oct 04, 2011 6.780 6.920 6.600 6.900 11,864,761 +0.06(+0.88%)
Oct 03, 2011 7.110 7.250 6.840 6.840 15,171,926 -0.29(-4.07%)
Sep 30, 2011 7.410 7.510 7.040 7.130 12,536,067 -0.42(-5.56%)
Sep 29, 2011 7.820 7.920 7.400 7.550 14,416,171 -0.15(-1.95%)
Sep 28, 2011 8.030 8.150 7.630 7.700 11,670,993 -0.34(-4.23%)
Sep 27, 2011 8.170 8.250 7.980 8.040 13,457,674 +0.14(+1.77%)
Sep 26, 2011 7.640 7.920 7.445 7.900 11,566,733 +0.28(+3.67%)
Sep 23, 2011 7.350 7.640 7.320 7.620 10,343,085 +0.23(+3.11%)
Sep 22, 2011 7.430 7.660 7.300 7.390 14,068,827 -0.44(-5.62%)
Sep 21, 2011 8.030 8.270 7.820 7.830 10,211,739 -0.38(-4.63%)
Sep 20, 2011 8.460 8.500 8.125 8.210 7,446,606 -0.30(-3.53%)
Sep 19, 2011 8.280 8.585 8.210 8.510 10,333,131 -0.07(-0.82%)
Sep 16, 2011 8.610 8.655 8.495 8.580 5,954,378 -0.03(-0.35%)
Sep 15, 2011 8.600 8.670 8.405 8.610 7,400,683 +0.25(+2.99%)
Sep 14, 2011 8.330 8.500 8.070 8.360 10,015,719 +0.19(+2.33%)
Sep 13, 2011 8.260 8.270 8.080 8.170 6,792,687 +0.02(+0.25%)
Sep 12, 2011 8.120 8.410 7.860 8.150 12,844,313 -0.16(-1.93%)
Sep 09, 2011 8.460 8.670 8.260 8.310 11,018,163 -0.28(-3.26%)
Sep 08, 2011 8.380 8.720 8.350 8.590 15,279,556 +0.11(+1.30%)
Sep 07, 2011 8.300 8.570 8.280 8.480 7,987,073 +0.31(+3.79%)
Sep 06, 2011 7.840 8.210 7.780 8.170 9,151,932 -0.09(-1.09%)
Sep 02, 2011 8.300 8.400 8.060 8.260 7,457,353 -0.36(-4.18%)
Sep 01, 2011 8.670 8.810 8.600 8.620 8,872,592 -0.01(-0.12%)
Aug 31, 2011 8.710 8.790 8.420 8.630 10,371,963 -0.01(-0.12%)
Aug 30, 2011 8.470 8.770 8.412 8.640 6,504,435 +0.09(+1.05%)
Aug 29, 2011 8.360 8.610 8.338 8.550 10,024,973 +0.28(+3.39%)
Aug 26, 2011 8.010 8.300 7.820 8.270 7,466,635 +0.16(+1.97%)
Aug 25, 2011 8.310 8.380 7.970 8.110 14,770,537 -0.24(-2.87%)
Aug 24, 2011 8.450 8.630 8.160 8.350 10,206,170 -0.06(-0.71%)
Aug 23, 2011 7.990 8.450 7.960 8.410 10,622,492 +0.52(+6.59%)
Aug 22, 2011 8.180 8.200 7.890 7.890 9,941,371 +0.06(+0.77%)
Aug 19, 2011 7.850 8.210 7.800 7.830 11,877,247 +0.02(+0.26%)
Aug 18, 2011 7.920 7.980 7.650 7.810 11,243,643 -0.46(-5.56%)
Aug 17, 2011 8.170 8.290 8.020 8.270 7,939,130 +0.13(+1.60%)
Aug 16, 2011 8.200 8.270 8.000 8.140 10,278,631 -0.36(-4.24%)
Aug 15, 2011 8.490 8.760 8.320 8.500 15,093,393 +0.26(+3.16%)
Aug 12, 2011 7.950 8.400 7.770 8.240 17,055,537 +0.44(+5.64%)
Aug 11, 2011 7.250 7.920 7.080 7.800 13,014,726 +0.71(+10.01%)
Aug 10, 2011 7.070 7.320 6.870 7.090 14,556,237 -0.19(-2.61%)
Aug 09, 2011 7.430 7.290 6.630 7.280 12,208,797 +0.45(+6.59%)
Aug 08, 2011 7.430 7.460 6.820 6.830 14,518,285 -1.04(-13.21%)
Aug 05, 2011 7.780 8.010 7.380 7.870 19,129,691 +0.14(+1.81%)
Aug 04, 2011 8.310 8.330 7.720 7.730 14,928,072 -0.83(-9.70%)
Aug 03, 2011 8.620 8.650 8.230 8.560 13,369,220 -0.14(-1.61%)
Aug 02, 2011 9.120 9.150 8.700 8.700 7,583,083 -0.38(-4.19%)
Aug 01, 2011 9.230 9.250 8.960 9.080 6,742,361 -0.04(-0.44%)
Jul 29, 2011 9.150 9.340 8.930 9.120 14,772,126 -0.09(-0.98%)
Jul 28, 2011 9.270 9.350 9.200 9.210 5,537,646 +0.02(+0.22%)
Jul 27, 2011 9.240 9.300 9.020 9.190 8,655,662 -0.15(-1.61%)
Jul 26, 2011 9.550 9.560 9.250 9.340 7,874,375 -0.22(-2.30%)
Jul 25, 2011 9.490 9.605 9.430 9.560 3,776,922 -0.07(-0.73%)
Jul 22, 2011 9.800 9.820 9.520 9.630 5,650,995 -0.12(-1.23%)
Jul 21, 2011 9.480 9.805 9.380 9.750 10,348,122 +0.41(+4.39%)
Jul 20, 2011 9.460 9.510 9.280 9.340 5,386,179 +0.03(+0.32%)
Jul 19, 2011 9.340 9.420 9.110 9.310 8,108,955 +0.08(+0.87%)
Jul 18, 2011 9.310 9.380 9.210 9.230 7,909,091 -0.26(-2.74%)
Jul 15, 2011 9.730 9.760 9.410 9.490 9,214,818 -0.18(-1.86%)
Jul 14, 2011 9.960 9.960 9.610 9.670 6,606,520 -0.21(-2.13%)
Jul 13, 2011 9.980 10.07 9.800 9.880 7,320,840 -0.03(-0.30%)
Jul 12, 2011 10.08 10.24 9.850 9.910 9,334,107 -0.29(-2.84%)
Jul 11, 2011 10.37 10.37 10.13 10.20 6,533,626 -0.43(-4.05%)
Jul 08, 2011 10.65 10.69 10.47 10.63 5,467,498 -0.11(-1.02%)
Jul 07, 2011 10.86 10.98 10.74 10.74 5,280,292 +0.03(+0.28%)
Jul 06, 2011 10.68 10.72 10.53 10.71 6,496,790 -0.09(-0.83%)
Jul 05, 2011 10.97 11.04 10.75 10.80 6,960,357 -0.05(-0.46%)
Jul 01, 2011 10.43 10.94 10.37 10.85 9,019,431 +0.33(+3.14%)
Jun 30, 2011 10.47 10.60 10.41 10.52 6,114,530 +0.14(+1.35%)
Jun 29, 2011 10.14 10.51 10.02 10.38 8,753,538 +0.36(+3.59%)
Jun 28, 2011 9.840 10.12 9.840 10.02 7,100,834 +0.23(+2.35%)
Jun 27, 2011 9.720 9.810 9.630 9.790 5,722,673 +0.11(+1.14%)
Jun 24, 2011 9.900 9.970 9.660 9.680 7,724,802 -0.11(-1.12%)
Jun 23, 2011 9.750 9.845 9.590 9.790 8,202,177 -0.16(-1.61%)
Jun 22, 2011 9.960 10.05 9.910 9.950 4,311,498 -0.03(-0.30%)
Jun 21, 2011 9.900 10.02 9.830 9.980 4,782,328 +0.05(+0.50%)
Jun 20, 2011 10.01 10.04 9.890 9.930 5,976,051 -0.03(-0.30%)
Jun 17, 2011 10.17 10.24 9.850 9.960 11,256,079 -0.11(-1.09%)
Jun 16, 2011 10.24 10.32 9.940 10.07 7,381,995 -0.25(-2.42%)
Jun 15, 2011 10.22 10.40 10.22 10.32 9,014,760 -0.10(-0.96%)
Jun 14, 2011 10.45 10.50 10.31 10.42 6,436,077 +0.10(+0.97%)
Jun 13, 2011 10.31 10.39 10.21 10.32 4,924,455 -0.05(-0.48%)
Jun 10, 2011 10.45 10.52 10.28 10.37 5,752,382 -0.15(-1.43%)
Jun 09, 2011 10.43 10.61 10.37 10.52 7,276,016 +0.08(+0.77%)
Jun 08, 2011 10.52 10.55 10.29 10.44 6,906,124 -0.02(-0.19%)
Jun 07, 2011 10.48 10.66 10.41 10.46 6,930,800 +0.05(+0.48%)
Jun 06, 2011 10.68 10.74 10.33 10.41 7,866,796 -0.38(-3.52%)
Jun 03, 2011 10.66 10.95 10.65 10.79 9,220,262 +0.42(+4.05%)
May 24, 2011 10.42 10.46 10.30 10.37 7,231,531 +0.19(+1.87%)
May 23, 2011 10.01 10.25 9.960 10.18 6,198,136 -0.04(-0.39%)
May 20, 2011 10.29 10.36 10.20 10.22 6,231,857 -0.17(-1.64%)
May 19, 2011 10.50 10.55 10.25 10.39 6,314,686 -0.11(-1.05%)
May 18, 2011 10.67 10.71 10.43 10.50 9,173,005 +0.05(+0.48%)
May 17, 2011 10.19 10.51 10.16 10.45 9,546,862 +0.15(+1.46%)
May 16, 2011 10.33 10.52 10.23 10.30 8,994,650 -0.08(-0.77%)
May 13, 2011 10.53 10.56 10.27 10.38 11,187,207 -0.19(-1.80%)
May 12, 2011 10.47 10.66 10.33 10.57 7,659,889 +0.04(+0.38%)
May 11, 2011 10.67 10.74 10.43 10.53 9,117,469 -0.27(-2.50%)
May 10, 2011 10.75 10.86 10.66 10.80 7,544,154 +0.12(+1.12%)
May 09, 2011 10.74 10.86 10.56 10.68 7,576,117 -0.05(-0.47%)
May 06, 2011 10.80 10.91 10.57 10.73 17,760,261 +0.19(+1.80%)
May 05, 2011 11.04 11.18 10.52 10.54 22,662,937 -0.61(-5.47%)
May 04, 2011 11.47 11.52 11.06 11.15 12,106,269 -0.36(-3.13%)
May 03, 2011 11.78 11.86 11.34 11.51 14,524,001 -0.47(-3.92%)
May 02, 2011 12.00 12.01 11.92 11.98 12,944,327 -0.10(-0.83%)
Apr 29, 2011 11.83 12.14 11.83 12.08 8,183,307 +0.28(+2.37%)
Apr 28, 2011 11.86 11.91 11.66 11.80 13,817,251 -0.24(-1.99%)
Apr 27, 2011 12.31 12.34 11.91 12.04 9,582,075 -0.16(-1.31%)
Apr 26, 2011 12.03 12.25 11.92 12.20 7,095,440 +0.29(+2.43%)
Apr 25, 2011 12.12 12.13 11.90 11.91 9,945,090 -0.22(-1.81%)
Apr 21, 2011 12.20 12.24 11.98 12.13 4,070,236 -0.01(-0.08%)
Apr 20, 2011 12.08 12.14 11.86 12.14 12,651,874 +0.32(+2.71%)
Apr 19, 2011 11.83 11.89 11.57 11.82 15,898,672 +0.06(+0.51%)
Apr 18, 2011 11.92 11.94 11.66 11.76 16,570,848 -0.44(-3.61%)
Apr 15, 2011 12.16 12.20 11.97 12.20 12,542,497 +0.16(+1.33%)
Apr 14, 2011 11.94 12.26 11.92 12.04 16,249,938 +0.07(+0.58%)
Apr 13, 2011 12.17 12.22 11.84 11.97 52,128,499 -0.39(-3.16%)
Apr 12, 2011 12.68 12.69 12.31 12.36 9,488,405 -0.41(-3.21%)
Apr 11, 2011 12.75 12.90 12.65 12.77 6,836,768 -0.02(-0.16%)
Apr 08, 2011 12.78 12.95 12.70 12.79 9,120,848 +0.19(+1.51%)
Apr 07, 2011 12.41 12.70 12.37 12.60 9,455,110 +0.30(+2.44%)
Apr 06, 2011 12.64 12.64 12.24 12.30 5,858,921 -0.27(-2.15%)
Apr 05, 2011 12.59 12.64 12.48 12.57 4,131,563 -0.04(-0.32%)
Apr 04, 2011 12.68 12.69 12.56 12.61 3,950,242 +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.