Gerdau S.A. ADR (NY: GGB )

4.869 USD -0.061 (-1.23%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.90 24.29 23.69 24.04 2,285,400 +1.12(+4.89%)
Aug 30, 2007 22.45 23.71 22.38 22.92 2,373,600 +0.18(+0.79%)
Aug 29, 2007 22.36 23.17 22.16 22.74 1,996,000 +0.89(+4.07%)
Aug 28, 2007 22.72 22.74 21.71 21.85 2,706,600 -1.30(-5.62%)
Aug 27, 2007 23.42 23.52 22.75 23.15 1,397,943 -0.15(-0.64%)
Aug 24, 2007 22.59 23.59 22.43 23.30 2,662,500 +0.71(+3.14%)
Aug 23, 2007 23.00 23.10 21.88 22.59 2,721,696 +0.15(+0.67%)
Aug 22, 2007 21.83 22.48 21.63 22.44 2,491,000 +1.44(+6.86%)
Aug 21, 2007 20.59 21.36 20.46 21.00 2,332,699 +0.42(+2.04%)
Aug 20, 2007 20.79 20.82 19.70 20.58 2,595,600 +0.18(+0.88%)
Aug 17, 2007 20.82 21.09 19.21 20.40 4,138,000 +1.01(+5.21%)
Aug 16, 2007 18.67 20.00 0.0100 19.39 7,941,256 -1.46(-7.00%)
Aug 15, 2007 21.63 22.37 20.74 20.85 4,073,406 -1.38(-6.21%)
Aug 14, 2007 23.10 23.26 22.02 22.23 2,753,344 -1.10(-4.71%)
Aug 13, 2007 23.95 24.08 22.97 23.33 2,812,500 -0.39(-1.64%)
Aug 10, 2007 23.12 23.79 22.57 23.72 3,090,700 -0.77(-3.14%)
Aug 09, 2007 24.62 25.19 24.12 24.49 2,538,652 -1.29(-5.00%)
Aug 08, 2007 25.58 26.52 25.25 25.78 2,597,421 +0.49(+1.94%)
Aug 07, 2007 24.70 25.50 24.35 25.29 2,182,300 +0.50(+2.02%)
Aug 06, 2007 24.57 24.84 23.50 24.79 3,646,480 -0.02(-0.08%)
Aug 03, 2007 25.06 25.76 24.64 24.81 1,979,200 -0.95(-3.69%)
Aug 02, 2007 25.69 26.11 25.39 25.76 2,919,100 +0.47(+1.86%)
Aug 01, 2007 24.66 25.61 24.61 25.29 3,584,000 +0.02(+0.08%)
Jul 31, 2007 25.99 26.35 25.27 25.27 3,203,700 -0.09(-0.35%)
Jul 30, 2007 25.23 25.45 24.57 25.36 3,594,300 +0.59(+2.38%)
Jul 27, 2007 25.57 25.79 24.32 24.77 3,667,400 -0.68(-2.67%)
Jul 26, 2007 25.35 25.63 24.30 25.45 4,696,844 -1.43(-5.32%)
Jul 25, 2007 27.12 27.44 25.78 26.88 2,742,508 +0.20(+0.75%)
Jul 24, 2007 27.99 28.03 26.11 26.68 2,525,000 -1.39(-4.95%)
Jul 23, 2007 28.14 28.15 27.76 28.07 2,612,400 +0.33(+1.19%)
Jul 20, 2007 27.90 27.97 27.55 27.74 1,392,300 -0.26(-0.93%)
Jul 19, 2007 28.00 28.14 27.82 28.00 2,770,935 +0.30(+1.08%)
Jul 18, 2007 27.45 27.74 27.26 27.70 2,042,200 +0.19(+0.69%)
Jul 17, 2007 27.50 27.64 27.24 27.51 1,628,500 +0.26(+0.95%)
Jul 16, 2007 27.46 27.51 27.04 27.25 1,467,800 -0.30(-1.09%)
Jul 13, 2007 27.65 27.65 27.23 27.55 1,738,700 -0.05(-0.18%)
Jul 12, 2007 27.40 27.68 27.00 27.60 3,314,450 +0.28(+1.02%)
Jul 11, 2007 26.54 27.70 26.39 27.32 2,889,200 +0.37(+1.37%)
Jul 10, 2007 26.81 27.43 26.57 26.95 1,902,000 -0.65(-2.36%)
Jul 09, 2007 27.67 27.84 27.34 27.60 1,093,900 +0.49(+1.81%)
Jul 06, 2007 26.76 27.18 26.55 27.11 1,552,800 +0.52(+1.96%)
Jul 05, 2007 26.46 26.73 26.10 26.59 1,390,600 +0.13(+0.49%)
Jul 03, 2007 26.58 26.78 26.16 26.46 1,145,400 +0.00(+0.00%)
Jul 02, 2007 25.80 26.46 25.77 26.46 1,587,500 +0.74(+2.88%)
Jun 29, 2007 25.91 26.04 25.45 25.72 1,734,375 +0.10(+0.39%)
Jun 28, 2007 25.00 25.90 24.96 25.62 1,886,200 +0.70(+2.81%)
Jun 27, 2007 24.20 24.92 24.14 24.92 1,331,800 +0.38(+1.55%)
Jun 26, 2007 24.91 25.07 24.48 24.54 1,615,500 -0.07(-0.28%)
Jun 25, 2007 24.71 25.22 24.11 24.61 1,345,600 -0.25(-1.01%)
Jun 22, 2007 25.47 25.51 24.73 24.86 1,492,500 -0.66(-2.59%)
Jun 21, 2007 24.50 25.62 24.39 25.52 2,127,400 +0.91(+3.70%)
Jun 20, 2007 25.17 25.25 24.47 24.61 1,817,500 -0.39(-1.56%)
Jun 19, 2007 25.21 25.21 24.82 25.00 1,667,300 -0.25(-0.99%)
Jun 18, 2007 25.44 25.44 24.85 25.25 1,140,700 +0.03(+0.12%)
Jun 15, 2007 24.97 25.37 24.97 25.22 1,860,200 +0.72(+2.94%)
Jun 14, 2007 24.40 24.61 24.13 24.50 2,124,000 +0.51(+2.13%)
Jun 13, 2007 23.18 24.25 23.10 23.99 2,785,200 +1.26(+5.54%)
Jun 12, 2007 23.18 23.35 22.67 22.73 2,064,100 -0.57(-2.45%)
Jun 11, 2007 23.50 23.62 23.12 23.30 2,475,200 +0.00(+0.00%)
Jun 08, 2007 22.47 23.31 22.44 23.30 2,989,578 +0.86(+3.83%)
Jun 07, 2007 23.00 23.65 22.29 22.44 1,714,500 -0.80(-3.44%)
Jun 06, 2007 23.71 23.72 22.95 23.24 2,139,300 -0.73(-3.05%)
Jun 05, 2007 23.96 24.11 23.64 23.97 1,760,900 +0.01(+0.04%)
Jun 04, 2007 23.23 24.00 23.23 23.96 2,310,200 +0.09(+0.38%)
Jun 01, 2007 22.92 23.96 22.91 23.87 2,098,600 +1.13(+4.97%)
May 31, 2007 22.75 23.00 22.57 22.74 2,066,100 +0.17(+0.75%)
May 30, 2007 21.51 22.66 21.44 22.57 2,251,300 +0.60(+2.73%)
May 29, 2007 22.40 22.51 21.75 21.97 1,812,200 +0.25(+1.15%)
May 25, 2007 21.35 21.72 21.27 21.72 1,619,900 +0.81(+3.87%)
May 24, 2007 21.49 21.84 20.76 20.91 2,576,822 -0.93(-4.26%)
May 23, 2007 22.39 22.61 21.79 21.84 2,272,250 -0.25(-1.13%)
May 22, 2007 22.60 22.70 22.09 22.09 2,333,400 -0.43(-1.91%)
May 21, 2007 22.30 22.79 22.22 22.52 1,601,090 +0.36(+1.62%)
May 18, 2007 22.05 22.22 21.76 22.16 1,507,200 +0.08(+0.36%)
May 17, 2007 21.99 22.19 21.61 22.08 1,632,000 -0.06(-0.27%)
May 16, 2007 21.50 22.15 21.31 22.14 3,805,400 +1.05(+4.98%)
May 15, 2007 20.75 21.23 20.54 21.09 1,913,600 +0.37(+1.79%)
May 14, 2007 20.84 21.50 20.61 20.72 969,655 -0.01(-0.05%)
May 11, 2007 20.40 20.84 20.34 20.73 1,348,700 +0.29(+1.42%)
May 10, 2007 20.85 21.08 20.34 20.44 1,958,577 -0.58(-2.76%)
May 09, 2007 20.42 21.03 20.35 21.02 1,827,100 +0.57(+2.79%)
May 08, 2007 20.60 20.60 20.15 20.45 1,564,500 -0.18(-0.87%)
May 07, 2007 20.70 20.78 20.53 20.63 1,513,934 +0.00(+0.00%)
May 04, 2007 20.87 20.89 20.50 20.63 1,600,100 -0.12(-0.58%)
May 03, 2007 20.58 20.84 20.50 20.75 2,512,200 +0.45(+2.22%)
May 02, 2007 20.26 20.45 20.10 20.30 2,188,400 +0.40(+2.01%)
May 01, 2007 20.15 20.30 19.76 19.90 1,350,604 -0.13(-0.65%)
Apr 30, 2007 20.11 20.45 19.95 20.03 2,467,700 -0.12(-0.60%)
Apr 27, 2007 19.86 20.16 19.40 20.15 3,672,200 +0.00(+0.00%)
Apr 26, 2007 20.32 20.36 19.93 20.15 2,867,300 -0.26(-1.27%)
Apr 25, 2007 20.48 20.56 20.17 20.41 1,920,100 +0.32(+1.59%)
Apr 24, 2007 20.39 20.48 19.88 20.09 1,629,300 -0.46(-2.24%)
Apr 23, 2007 20.50 20.86 20.46 20.55 970,900 -0.07(-0.34%)
Apr 20, 2007 20.85 20.90 20.33 20.62 2,108,100 +0.42(+2.08%)
Apr 19, 2007 19.73 20.44 19.64 20.20 2,017,500 +0.10(+0.50%)
Apr 18, 2007 19.66 20.46 19.60 20.10 2,280,832 +0.40(+2.03%)
Apr 17, 2007 20.03 20.16 19.65 19.70 1,432,577 -0.27(-1.35%)
Apr 16, 2007 19.74 20.07 19.74 19.97 1,373,800 +0.42(+2.15%)
Apr 13, 2007 19.41 19.60 19.21 19.55 1,696,800 +0.25(+1.30%)
Apr 12, 2007 19.01 19.33 18.80 19.30 1,508,700 +0.17(+0.89%)
Apr 11, 2007 19.52 19.53 18.79 19.13 2,321,600 -0.37(-1.90%)
Apr 10, 2007 19.42 19.77 19.34 19.50 1,702,800 -0.13(-0.66%)
Apr 09, 2007 19.13 19.74 19.13 19.63 2,531,800 +0.76(+4.03%)
Apr 05, 2007 18.87 19.14 18.80 18.87 1,662,900 -0.21(-1.10%)
Apr 04, 2007 18.67 19.14 18.64 19.08 1,855,400 +0.36(+1.92%)
Apr 03, 2007 18.56 18.88 18.50 18.72 1,810,000 +0.36(+1.96%)
Apr 02, 2007 18.15 18.47 18.15 18.36 1,306,100 +0.23(+1.27%)
Mar 30, 2007 17.86 18.22 17.85 18.13 1,830,554 +0.21(+1.17%)
Mar 29, 2007 17.82 17.95 17.50 17.92 1,869,400 +0.48(+2.75%)
Mar 28, 2007 17.61 17.63 17.10 17.44 1,926,100 -0.38(-2.13%)
Mar 27, 2007 18.03 18.03 17.73 17.82 786,600 -0.28(-1.55%)
Mar 26, 2007 18.19 18.25 17.73 18.10 1,167,200 -0.07(-0.39%)
Mar 23, 2007 17.94 18.24 17.81 18.17 1,142,500 +0.24(+1.34%)
Mar 22, 2007 18.00 18.20 17.78 17.93 1,556,400 -0.04(-0.22%)
Mar 21, 2007 17.30 17.98 17.30 17.97 2,000,000 +0.74(+4.29%)
Mar 20, 2007 17.12 17.31 16.95 17.23 1,471,200 +0.33(+1.95%)
Mar 19, 2007 16.70 17.00 16.50 16.90 1,539,300 +0.41(+2.49%)
Mar 16, 2007 16.81 16.97 16.32 16.49 1,717,400 -0.15(-0.90%)
Mar 15, 2007 16.66 17.04 16.53 16.64 1,997,800 -0.10(-0.60%)
Mar 14, 2007 16.25 16.80 16.04 16.74 2,398,300 +0.35(+2.14%)
Mar 13, 2007 17.31 17.15 16.39 16.39 2,741,400 -0.92(-5.31%)
Mar 12, 2007 17.13 17.46 17.06 17.31 2,619,000 +0.27(+1.58%)
Mar 09, 2007 17.00 17.14 16.68 17.04 2,087,200 +0.36(+2.16%)
Mar 08, 2007 16.79 16.93 16.61 16.68 1,661,100 +0.26(+1.58%)
Mar 07, 2007 16.43 16.63 16.33 16.42 1,398,200 +0.05(+0.31%)
Mar 06, 2007 16.20 16.47 15.92 16.37 1,722,600 +0.76(+4.87%)
Mar 05, 2007 15.45 16.14 15.39 15.61 2,518,500 -0.65(-4.00%)
Mar 02, 2007 16.83 16.93 16.15 16.26 2,310,000 -0.60(-3.56%)
Mar 01, 2007 16.41 17.09 16.18 16.86 2,456,263 -0.35(-2.03%)
Feb 28, 2007 16.96 17.34 16.71 17.21 2,668,100 +0.30(+1.77%)
Feb 27, 2007 17.65 17.82 16.40 16.91 3,772,600 -1.91(-10.15%)
Feb 26, 2007 18.71 18.82 18.56 18.82 1,243,900 +0.32(+1.73%)
Feb 23, 2007 18.59 18.73 18.28 18.50 1,429,700 -0.33(-1.75%)
Feb 22, 2007 18.98 19.12 18.60 18.83 1,379,200 -0.27(-1.41%)
Feb 21, 2007 19.02 19.19 18.73 19.10 1,427,200 +0.14(+0.74%)
Feb 20, 2007 18.67 19.02 18.40 18.96 1,375,200 +0.24(+1.28%)
Feb 16, 2007 18.50 18.77 18.40 18.72 1,334,500 +0.03(+0.16%)
Feb 15, 2007 18.40 18.81 18.22 18.69 1,487,900 +0.19(+1.03%)
Feb 14, 2007 18.38 18.72 18.27 18.50 2,439,000 +0.33(+1.82%)
Feb 13, 2007 17.24 18.24 17.20 18.17 3,390,373 +1.09(+6.38%)
Feb 12, 2007 17.35 17.43 16.97 17.08 1,428,998 -0.26(-1.50%)
Feb 09, 2007 17.45 17.46 17.14 17.34 1,405,200 -0.06(-0.34%)
Feb 08, 2007 17.23 17.58 17.15 17.40 2,350,200 -0.25(-1.42%)
Feb 07, 2007 17.95 17.95 17.50 17.65 1,683,200 -0.55(-3.02%)
Feb 06, 2007 18.00 18.40 17.81 18.20 3,376,100 +0.86(+4.96%)
Feb 05, 2007 17.36 17.60 17.27 17.34 2,440,600 +0.27(+1.58%)
Feb 02, 2007 17.11 17.15 16.78 17.07 1,026,100 +0.05(+0.29%)
Feb 01, 2007 16.99 17.15 16.84 17.02 1,430,700 +0.12(+0.71%)
Jan 31, 2007 16.68 16.98 16.56 16.90 1,529,800 +0.30(+1.81%)
Jan 30, 2007 16.36 16.66 16.30 16.60 1,392,100 +0.27(+1.65%)
Jan 29, 2007 16.50 16.67 16.32 16.33 1,382,300 -0.17(-1.03%)
Jan 26, 2007 16.52 16.60 16.35 16.50 1,436,600 +0.11(+0.67%)
Jan 25, 2007 16.55 16.60 16.21 16.39 1,864,500 -0.22(-1.32%)
Jan 24, 2007 16.26 16.61 16.07 16.61 2,175,400 +0.56(+3.49%)
Jan 23, 2007 15.70 16.14 15.65 16.05 1,810,100 +0.55(+3.55%)
Jan 22, 2007 15.66 15.69 15.39 15.50 1,311,000 +0.15(+0.98%)
Jan 19, 2007 15.23 15.37 15.16 15.35 1,325,500 +0.16(+1.05%)
Jan 18, 2007 15.51 15.53 15.05 15.19 941,200 -0.01(-0.07%)
Jan 17, 2007 15.00 15.30 14.92 15.20 2,166,800 -0.10(-0.65%)
Jan 16, 2007 15.30 15.44 15.17 15.30 2,078,500 -0.37(-2.36%)
Jan 12, 2007 15.56 15.70 15.41 15.67 1,013,500 +0.15(+0.97%)
Jan 11, 2007 15.65 15.86 15.43 15.52 876,000 +0.01(+0.06%)
Jan 10, 2007 15.15 15.62 14.85 15.51 1,575,700 +0.06(+0.39%)
Jan 09, 2007 15.67 15.67 15.25 15.45 1,617,600 -0.44(-2.77%)
Jan 08, 2007 15.61 15.89 15.41 15.89 1,457,000 +0.32(+2.06%)
Jan 05, 2007 16.28 16.28 15.39 15.57 1,729,200 -0.56(-3.47%)
Jan 04, 2007 16.42 16.45 15.96 16.13 1,852,300 -0.29(-1.77%)
Jan 03, 2007 16.90 16.95 16.40 16.42 2,768,900 +0.42(+2.63%)
Dec 29, 2006 16.35 16.43 15.89 16.00 963,800 -0.29(-1.78%)
Dec 28, 2006 16.43 16.50 16.20 16.29 926,800 -0.06(-0.37%)
Dec 27, 2006 16.10 16.36 16.00 16.35 955,100 +0.45(+2.83%)
Dec 26, 2006 15.83 15.99 15.82 15.90 554,100 +0.04(+0.25%)
Dec 22, 2006 15.79 15.88 15.58 15.86 813,800 +0.18(+1.15%)
Dec 21, 2006 15.78 15.78 15.47 15.68 778,400 -0.10(-0.63%)
Dec 20, 2006 15.99 16.08 15.75 15.78 664,700 -0.16(-1.00%)
Dec 19, 2006 15.81 15.99 15.67 15.94 1,018,800 -0.11(-0.69%)
Dec 18, 2006 16.33 16.34 15.96 16.05 804,800 -0.13(-0.80%)
Dec 15, 2006 16.30 16.33 16.02 16.18 844,600 -0.02(-0.12%)
Dec 14, 2006 16.10 16.29 16.05 16.20 888,000 +0.18(+1.12%)
Dec 13, 2006 16.09 16.10 15.81 16.02 1,151,500 -0.07(-0.44%)
Dec 12, 2006 16.36 16.48 15.99 16.09 1,259,400 -0.23(-1.41%)
Dec 11, 2006 16.50 16.55 16.28 16.32 927,800 -0.04(-0.24%)
Dec 08, 2006 16.20 16.48 16.20 16.36 1,075,900 +0.04(+0.25%)
Dec 07, 2006 16.30 16.43 16.23 16.32 826,900 +0.12(+0.74%)
Dec 06, 2006 16.28 16.45 16.15 16.20 1,109,200 -0.01(-0.06%)
Dec 05, 2006 16.05 16.32 16.00 16.21 1,387,200 +0.31(+1.95%)
Dec 04, 2006 15.45 15.96 15.42 15.90 931,100 +0.34(+2.19%)
Dec 01, 2006 15.52 15.91 15.49 15.56 1,195,700 -0.19(-1.21%)
Nov 30, 2006 15.65 15.86 15.43 15.75 862,200 +0.04(+0.25%)
Nov 29, 2006 15.48 15.74 15.42 15.71 1,295,000 +0.36(+2.35%)
Nov 28, 2006 15.10 15.37 15.01 15.35 1,503,500 +0.07(+0.46%)
Nov 27, 2006 15.79 15.80 15.21 15.28 946,000 -0.28(-1.80%)
Nov 24, 2006 15.40 15.65 15.38 15.56 527,700 -0.01(-0.06%)
Nov 22, 2006 15.58 15.61 15.34 15.57 859,700 +0.08(+0.52%)
Nov 21, 2006 15.26 15.56 15.23 15.49 1,258,700 +0.23(+1.51%)
Nov 20, 2006 15.25 15.54 15.14 15.26 1,234,200 +0.26(+1.73%)
Nov 17, 2006 14.92 15.05 14.78 15.00 1,693,400 -0.02(-0.13%)
Nov 16, 2006 15.60 15.60 15.00 15.02 1,330,600 -0.32(-2.09%)
Nov 15, 2006 15.30 15.53 15.21 15.34 1,307,300 -0.03(-0.20%)
Nov 14, 2006 15.35 15.47 15.25 15.37 1,335,100 +0.26(+1.72%)
Nov 13, 2006 15.00 15.25 14.96 15.11 1,072,300 -0.10(-0.66%)
Nov 10, 2006 15.44 15.45 14.90 15.21 1,227,100 -0.23(-1.49%)
Nov 09, 2006 15.75 15.79 15.14 15.44 1,848,600 -0.07(-0.45%)
Nov 08, 2006 15.35 15.64 15.30 15.51 1,710,500 -0.08(-0.51%)
Nov 07, 2006 15.69 15.69 15.36 15.59 1,110,000 -0.06(-0.38%)
Nov 06, 2006 15.45 15.90 15.38 15.65 2,458,800 +0.54(+3.57%)
Nov 03, 2006 15.16 15.28 14.98 15.11 1,607,600 +0.38(+2.58%)
Nov 02, 2006 14.75 14.85 14.53 14.73 916,100 -0.17(-1.14%)
Nov 01, 2006 14.99 15.19 14.77 14.90 1,493,800 +0.13(+0.88%)
Oct 31, 2006 14.60 14.86 14.60 14.77 1,009,000 +0.26(+1.79%)
Oct 30, 2006 14.72 14.88 14.50 14.51 1,584,600 -0.54(-3.59%)
Oct 27, 2006 15.16 15.30 14.96 15.05 862,100 -0.23(-1.51%)
Oct 26, 2006 15.10 15.33 15.10 15.28 1,002,100 +0.01(+0.07%)
Oct 25, 2006 15.00 15.31 14.94 15.27 1,705,400 +0.27(+1.80%)
Oct 24, 2006 15.00 15.03 14.78 15.00 1,835,200 +0.15(+1.01%)
Oct 23, 2006 14.30 14.85 14.28 14.85 948,100 +0.35(+2.41%)
Oct 20, 2006 14.56 14.57 14.33 14.50 1,026,700 -0.18(-1.23%)
Oct 19, 2006 14.58 14.81 14.56 14.68 1,198,300 +0.04(+0.27%)
Oct 18, 2006 14.80 15.00 14.57 14.64 1,868,200 -0.11(-0.75%)
Oct 17, 2006 14.63 14.82 14.44 14.75 1,280,300 -0.12(-0.81%)
Oct 16, 2006 14.65 14.92 14.49 14.87 1,272,300 +0.37(+2.55%)
Oct 13, 2006 14.68 14.79 14.44 14.50 1,425,500 -0.17(-1.16%)
Oct 12, 2006 14.05 14.67 14.04 14.67 1,042,800 +0.46(+3.24%)
Oct 11, 2006 14.19 14.32 13.99 14.21 1,203,300 -0.06(-0.42%)
Oct 10, 2006 14.18 14.35 14.08 14.27 1,298,600 +0.26(+1.86%)
Oct 09, 2006 13.87 14.31 13.87 14.01 1,711,600 +0.17(+1.23%)
Oct 06, 2006 13.67 13.92 13.60 13.84 1,454,000 -0.03(-0.22%)
Oct 05, 2006 13.67 13.95 13.61 13.87 1,470,100 +0.25(+1.84%)
Oct 04, 2006 13.23 13.66 13.15 13.62 1,676,200 +0.40(+3.03%)
Oct 03, 2006 13.54 13.54 13.18 13.22 2,292,200 -0.37(-2.72%)
Oct 02, 2006 13.70 13.83 13.56 13.59 1,225,500 +0.04(+0.30%)
Sep 29, 2006 13.54 13.73 13.42 13.55 949,000 +0.01(+0.07%)
Sep 28, 2006 13.48 13.67 13.37 13.54 1,705,700 +0.17(+1.27%)
Sep 27, 2006 13.20 13.45 13.14 13.37 2,238,400 +0.20(+1.52%)
Sep 26, 2006 12.95 13.33 12.92 13.17 2,552,800 +0.29(+2.25%)
Sep 25, 2006 12.83 12.92 12.51 12.88 2,948,400 -0.07(-0.54%)
Sep 22, 2006 13.01 13.23 12.78 12.95 1,497,500 -0.08(-0.61%)
Sep 21, 2006 13.27 13.56 12.96 13.03 1,774,200 -0.31(-2.32%)
Sep 20, 2006 13.67 13.84 13.15 13.34 1,690,900 -0.43(-3.12%)
Sep 19, 2006 13.82 13.93 13.53 13.77 2,071,700 -0.36(-2.55%)
Sep 18, 2006 14.01 14.34 13.83 14.13 1,029,400 +0.26(+1.87%)
Sep 15, 2006 13.97 14.03 13.80 13.87 675,100 -0.11(-0.79%)
Sep 14, 2006 14.11 14.24 13.82 13.98 844,800 -0.12(-0.85%)
Sep 13, 2006 14.01 14.27 13.89 14.10 1,251,500 +0.22(+1.59%)
Sep 12, 2006 13.90 14.10 13.72 13.88 1,334,800 +0.09(+0.65%)
Sep 11, 2006 14.07 14.16 13.70 13.79 2,650,200 -0.70(-4.83%)
Sep 08, 2006 14.67 14.76 14.42 14.49 1,002,000 -0.15(-1.02%)
Sep 07, 2006 14.80 14.89 14.46 14.64 631,400 -0.16(-1.08%)
Sep 06, 2006 15.21 15.32 14.73 14.80 1,234,300 -0.49(-3.20%)
Sep 05, 2006 15.28 15.53 15.17 15.29 1,667,200 +0.18(+1.19%)
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.