Gerdau S.A. ADR (NY: GGB )

6.010 +0.060 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.92 12.15 11.89 12.03 250,624 +0.22(+1.86%)
Aug 30, 2004 11.63 11.83 11.56 11.81 366,843 +0.03(+0.25%)
Aug 27, 2004 11.80 11.86 11.63 11.78 383,661 +0.01(+0.06%)
Aug 26, 2004 11.74 11.91 11.52 11.78 468,296 -0.10(-0.86%)
Aug 25, 2004 11.86 11.99 11.53 11.88 494,822 -0.15(-1.28%)
Aug 24, 2004 12.21 12.28 11.93 12.03 297,248 -0.04(-0.30%)
Aug 23, 2004 12.54 12.59 11.91 12.07 344,967 -0.31(-2.54%)
Aug 20, 2004 12.29 12.54 12.21 12.38 380,243 +0.10(+0.77%)
Aug 19, 2004 12.44 12.97 12.07 12.29 508,631 -0.07(-0.59%)
Aug 18, 2004 11.63 12.36 11.61 12.36 447,650 +0.48(+4.00%)
Aug 17, 2004 12.18 12.24 11.72 11.88 434,251 -0.03(-0.25%)
Aug 16, 2004 12.08 12.18 11.87 11.91 373,953 -0.01(-0.06%)
Aug 13, 2004 11.88 12.10 11.81 11.92 397,607 +0.05(+0.43%)
Aug 12, 2004 12.25 12.29 11.74 11.87 745,993 +0.08(+0.68%)
Aug 11, 2004 11.41 11.96 11.19 11.79 676,124 +0.23(+2.02%)
Aug 10, 2004 10.97 11.56 10.94 11.56 421,261 +0.73(+6.76%)
Aug 09, 2004 10.86 11.18 10.68 10.82 291,642 -0.02(-0.20%)
Aug 06, 2004 10.64 10.99 10.56 10.85 817,229 +0.15(+1.44%)
Aug 05, 2004 10.97 10.97 10.52 10.69 691,575 -0.28(-2.53%)
Aug 04, 2004 11.15 11.26 10.97 10.97 992,105 +0.15(+1.35%)
Aug 03, 2004 10.68 10.97 10.67 10.82 437,395 +0.23(+2.21%)
Aug 02, 2004 10.41 10.63 10.20 10.59 398,975 +0.19(+1.83%)
Jul 30, 2004 10.09 10.57 10.09 10.40 258,964 +0.31(+3.12%)
Jul 29, 2004 9.998 10.16 9.947 10.09 383,798 +0.16(+1.62%)
Jul 28, 2004 9.976 10.04 9.837 9.925 338,814 +0.02(+0.22%)
Jul 27, 2004 9.713 10.01 9.713 9.903 255,546 +0.18(+1.80%)
Jul 26, 2004 9.837 9.852 9.471 9.727 233,669 +0.01(+0.08%)
Jul 23, 2004 9.647 9.903 9.508 9.720 223,962 +0.05(+0.53%)
Jul 22, 2004 9.632 9.874 9.376 9.669 929,346 +0.01(+0.15%)
Jul 21, 2004 10.03 10.06 9.588 9.654 600,376 -0.30(-3.01%)
Jul 20, 2004 9.713 10.09 9.647 9.954 261,835 +0.23(+2.33%)
Jul 19, 2004 10.06 10.06 9.654 9.727 216,988 -0.04(-0.37%)
Jul 16, 2004 9.874 10.09 9.742 9.764 336,626 -0.03(-0.30%)
Jul 15, 2004 10.13 10.17 9.508 9.793 1,172,450 -0.26(-2.62%)
Jul 14, 2004 9.596 10.15 9.486 10.06 843,617 +0.53(+5.53%)
Jul 13, 2004 9.552 9.574 9.435 9.530 645,087 +0.18(+1.96%)
Jul 12, 2004 9.084 9.427 9.047 9.347 496,736 +0.34(+3.73%)
Jul 09, 2004 9.011 9.018 8.886 9.011 125,380 +0.07(+0.82%)
Jul 08, 2004 9.069 9.076 8.872 8.937 376,141 -0.15(-1.69%)
Jul 07, 2004 9.106 9.259 8.967 9.091 328,422 -0.07(-0.80%)
Jul 06, 2004 9.164 9.179 9.003 9.164 265,117 +0.07(+0.72%)
Jul 02, 2004 8.923 9.106 8.886 9.098 337,583 +0.32(+3.67%)
Jul 01, 2004 8.806 8.835 8.674 8.776 189,916 -0.09(-0.99%)
Jun 30, 2004 8.762 8.886 8.711 8.864 255,819 +0.10(+1.17%)
Jun 29, 2004 8.491 8.776 8.491 8.762 545,958 +0.31(+3.72%)
Jun 28, 2004 8.813 8.820 8.425 8.447 612,272 -0.29(-3.35%)
Jun 25, 2004 8.850 8.923 8.667 8.740 412,374 -0.17(-1.89%)
Jun 24, 2004 9.069 9.128 8.652 8.908 485,798 +0.09(+1.00%)
Jun 23, 2004 8.499 8.835 8.462 8.820 580,551 +0.34(+4.06%)
Jun 22, 2004 8.703 8.703 8.338 8.477 423,449 -0.26(-3.01%)
Jun 21, 2004 8.776 8.798 8.645 8.740 865,631 +0.20(+2.31%)
Jun 18, 2004 8.228 8.579 8.191 8.542 718,647 +0.27(+3.27%)
Jun 17, 2004 8.045 8.374 8.030 8.272 529,004 +0.07(+0.80%)
Jun 16, 2004 7.716 8.206 7.694 8.206 748,454 +0.49(+6.35%)
Jun 15, 2004 7.672 7.716 7.599 7.716 1,125,416 +0.30(+4.04%)
Jun 14, 2004 7.519 7.519 7.409 7.416 165,988 -0.39(-4.97%)
Jun 10, 2004 7.796 7.862 7.789 7.804 50,726 +0.08(+1.04%)
Jun 09, 2004 7.972 7.987 7.679 7.723 301,897 -0.20(-2.49%)
Jun 08, 2004 8.023 8.023 7.826 7.921 484,840 -0.10(-1.28%)
Jun 07, 2004 7.826 8.067 7.782 8.023 253,085 +0.31(+3.98%)
Jun 04, 2004 7.540 7.767 7.540 7.716 290,412 +0.26(+3.43%)
Jun 03, 2004 7.701 7.701 7.387 7.460 200,991 -0.23(-2.95%)
Jun 02, 2004 7.855 7.855 7.636 7.687 210,699 -0.01(-0.19%)
Jun 01, 2004 7.614 7.899 7.460 7.701 347,018 -0.07(-0.85%)
May 28, 2004 7.928 7.979 7.548 7.767 358,093 +0.10(+1.34%)
May 27, 2004 7.387 7.672 7.277 7.665 419,484 +0.57(+8.04%)
May 26, 2004 7.058 7.204 6.875 7.094 364,245 -0.12(-1.62%)
May 25, 2004 6.985 7.211 6.860 7.211 604,342 +0.33(+4.78%)
May 24, 2004 6.890 6.985 6.824 6.882 729,449 +0.20(+3.07%)
May 21, 2004 6.838 7.043 6.619 6.677 734,644 -0.10(-1.40%)
May 20, 2004 6.963 6.963 6.655 6.773 312,152 -0.18(-2.53%)
May 19, 2004 7.131 7.255 6.948 6.948 455,991 +0.15(+2.15%)
May 18, 2004 6.692 6.838 6.560 6.802 412,921 +0.45(+7.02%)
May 17, 2004 6.217 6.473 6.217 6.356 348,522 -0.18(-2.80%)
May 14, 2004 6.655 6.824 6.538 6.538 410,870 +0.18(+2.76%)
May 13, 2004 6.282 6.612 6.165 6.363 309,554 +0.03(+0.46%)
May 12, 2004 6.400 6.429 5.990 6.334 311,058 -0.14(-2.15%)
May 11, 2004 6.070 6.582 6.070 6.473 483,200 +0.65(+11.18%)
May 10, 2004 6.765 6.765 5.822 5.822 1,056,778 -1.05(-15.32%)
May 07, 2004 7.043 7.146 6.692 6.875 628,132 -8.84(-56.26%)
May 05, 2004 15.94 15.97 15.60 15.72 135,635 -0.08(-0.51%)
May 04, 2004 15.07 15.99 15.07 15.80 243,651 +0.58(+3.80%)
May 03, 2004 15.40 15.43 14.70 15.22 196,069 -0.15(-1.00%)
Apr 30, 2004 15.51 15.62 14.88 15.37 277,149 +0.26(+1.74%)
Apr 29, 2004 15.42 15.48 14.76 15.11 373,816 -0.23(-1.53%)
Apr 28, 2004 16.09 16.09 15.34 15.34 335,532 -0.34(-2.19%)
Apr 27, 2004 15.86 16.13 15.61 15.69 187,592 -0.12(-0.79%)
Apr 26, 2004 16.27 16.27 15.79 15.81 195,112 -0.28(-1.73%)
Apr 23, 2004 15.46 16.09 15.46 16.09 272,500 +0.67(+4.36%)
Apr 22, 2004 15.72 15.79 15.25 15.42 368,074 +0.07(+0.48%)
Apr 21, 2004 15.80 15.87 15.18 15.34 232,165 -0.56(-3.54%)
Apr 20, 2004 16.55 16.64 15.83 15.91 119,774 -0.69(-4.18%)
Apr 19, 2004 16.70 16.86 16.43 16.60 172,141 -0.06(-0.35%)
Apr 16, 2004 16.27 16.81 16.12 16.66 283,165 +0.46(+2.84%)
Apr 15, 2004 16.75 16.75 16.02 16.20 195,112 -0.73(-4.32%)
Apr 14, 2004 16.87 16.99 16.71 16.93 145,069 +0.02(+0.13%)
Apr 13, 2004 17.06 17.25 16.75 16.91 252,128 -0.34(-1.99%)
Apr 12, 2004 17.33 17.44 16.84 17.25 162,023 +0.09(+0.51%)
Apr 08, 2004 17.39 17.45 16.73 17.17 229,978 -0.01(-0.04%)
Apr 07, 2004 17.55 17.55 17.12 17.17 154,230 -0.75(-4.16%)
Apr 06, 2004 17.88 17.92 17.55 17.92 195,385 +0.10(+0.53%)
Apr 05, 2004 17.51 17.92 17.44 17.82 123,192 +0.28(+1.58%)
Apr 02, 2004 17.85 18.03 17.26 17.55 297,658 +0.25(+1.44%)
Apr 01, 2004 17.19 18.28 17.08 17.30 497,693 +0.26(+1.50%)
Mar 31, 2004 16.89 17.04 16.68 17.04 249,393 +0.04(+0.26%)
Mar 30, 2004 16.35 17.05 16.33 17.00 105,828 +0.83(+5.11%)
Mar 29, 2004 16.27 16.46 15.97 16.17 113,758 +0.09(+0.55%)
Mar 26, 2004 15.51 16.08 15.51 16.08 107,605 +0.38(+2.42%)
Mar 25, 2004 15.53 15.91 15.39 15.70 159,425 +0.38(+2.48%)
Mar 24, 2004 15.94 15.94 15.23 15.32 148,487 -0.59(-3.72%)
Mar 23, 2004 16.46 16.47 15.87 15.91 127,157 -0.49(-2.99%)
Mar 22, 2004 16.64 16.65 16.12 16.40 126,611 -0.42(-2.48%)
Mar 19, 2004 16.75 16.95 16.74 16.82 115,672 +0.00(+0.00%)
Mar 18, 2004 16.49 16.89 16.46 16.82 185,267 +0.33(+2.00%)
Mar 17, 2004 16.46 16.80 16.43 16.49 143,565 +0.21(+1.30%)
Mar 16, 2004 16.09 16.46 16.09 16.28 147,257 +0.52(+3.29%)
Mar 15, 2004 16.27 16.27 15.62 15.76 117,997 -0.59(-3.62%)
Mar 12, 2004 15.28 16.40 15.28 16.35 224,372 +1.48(+9.93%)
Mar 11, 2004 15.89 15.94 14.86 14.88 457,084 -0.71(-4.55%)
Mar 10, 2004 16.93 17.14 15.56 15.59 371,629 -1.39(-8.19%)
Mar 09, 2004 17.22 17.28 16.53 16.98 171,047 -0.10(-0.60%)
Mar 08, 2004 17.26 17.32 17.00 17.08 151,905 +0.07(+0.43%)
Mar 05, 2004 16.86 17.30 16.86 17.00 226,833 +0.14(+0.82%)
Mar 04, 2004 16.74 17.08 16.68 16.87 391,591 +0.31(+1.86%)
Mar 03, 2004 16.68 16.82 16.31 16.56 304,632 +0.03(+0.18%)
Mar 02, 2004 16.25 16.75 16.10 16.53 136,728 +0.10(+0.58%)
Mar 01, 2004 16.46 16.68 16.20 16.43 312,015 +0.63(+3.98%)
Feb 27, 2004 15.51 15.80 15.36 15.80 224,919 +0.57(+3.74%)
Feb 26, 2004 15.13 15.25 14.95 15.23 132,763 +0.11(+0.73%)
Feb 25, 2004 14.84 15.21 14.74 15.12 305,042 +0.26(+1.77%)
Feb 24, 2004 14.36 14.88 14.36 14.86 166,125 +0.50(+3.46%)
Feb 23, 2004 14.66 14.70 14.31 14.36 47,855 -0.12(-0.81%)
Feb 20, 2004 14.37 14.55 14.10 14.48 172,551 -0.18(-1.25%)
Feb 19, 2004 14.81 14.92 14.52 14.66 342,232 -0.45(-3.00%)
Feb 18, 2004 15.32 15.33 14.85 15.12 210,289 -0.20(-1.34%)
Feb 17, 2004 15.40 15.49 14.94 15.32 181,986 +0.07(+0.48%)
Feb 13, 2004 15.74 15.74 14.86 15.25 208,374 -0.26(-1.65%)
Feb 12, 2004 15.70 15.85 15.47 15.51 184,994 +0.06(+0.38%)
Feb 11, 2004 14.74 15.55 14.70 15.45 223,551 +0.67(+4.55%)
Feb 10, 2004 14.87 14.91 14.65 14.77 250,487 -0.21(-1.42%)
Feb 09, 2004 15.03 15.22 14.88 14.99 248,846 +0.19(+1.29%)
Feb 06, 2004 13.46 14.91 13.44 14.80 307,913 +0.97(+7.04%)
Feb 05, 2004 14.48 14.59 13.74 13.82 240,369 -0.59(-4.06%)
Feb 04, 2004 15.87 15.87 14.31 14.41 326,645 -0.84(-5.52%)
Feb 03, 2004 15.56 15.56 15.08 15.25 187,455 -0.15(-1.00%)
Feb 02, 2004 14.74 15.48 14.41 15.40 448,881 +0.10(+0.67%)
Jan 30, 2004 15.14 15.68 14.92 15.30 332,935 -0.07(-0.43%)
Jan 29, 2004 15.85 15.85 14.95 15.37 426,594 -0.59(-3.71%)
Jan 28, 2004 17.04 17.04 15.94 15.96 212,203 -0.69(-4.13%)
Jan 27, 2004 17.08 17.09 16.56 16.65 299,846 -0.39(-2.28%)
Jan 26, 2004 16.91 17.08 16.75 17.03 302,854 +0.44(+2.64%)
Jan 23, 2004 16.26 16.60 16.09 16.59 259,374 +0.42(+2.62%)
Jan 22, 2004 15.88 16.20 15.87 16.17 222,047 +0.09(+0.55%)
Jan 21, 2004 15.72 16.09 15.51 16.08 135,224 -0.01(-0.05%)
Jan 20, 2004 16.05 16.31 16.00 16.09 197,163 +0.40(+2.56%)
Jan 16, 2004 15.49 16.01 15.37 15.69 205,640 +0.06(+0.37%)
Jan 15, 2004 16.09 16.24 15.63 15.63 204,683 -0.57(-3.52%)
Jan 14, 2004 16.57 16.57 15.61 16.20 231,345 -0.11(-0.67%)
Jan 13, 2004 16.78 16.80 16.13 16.31 197,299 -0.52(-3.09%)
Jan 12, 2004 16.81 16.98 16.72 16.83 255,546 +0.32(+1.95%)
Jan 09, 2004 16.38 16.76 16.38 16.51 153,956 +0.23(+1.44%)
Jan 08, 2004 16.18 16.37 16.14 16.27 264,844 -0.09(-0.58%)
Jan 07, 2004 16.35 16.82 16.35 16.37 283,028 -0.12(-0.75%)
Jan 06, 2004 17.15 17.15 16.18 16.49 224,372 -0.81(-4.69%)
Jan 05, 2004 16.16 17.36 16.03 17.30 388,173 +1.84(+11.87%)
Jan 02, 2004 15.08 15.54 15.08 15.47 157,238 +0.68(+4.60%)
Dec 31, 2003 15.21 15.21 14.77 14.79 100,769 -0.18(-1.22%)
Dec 30, 2003 15.51 15.53 14.96 14.97 254,726 +0.01(+0.05%)
Dec 29, 2003 14.44 15.02 14.44 14.96 255,819 +0.78(+5.46%)
Dec 26, 2003 14.10 14.31 14.05 14.19 56,605 +0.01(+0.10%)
Dec 24, 2003 14.15 14.19 14.01 14.17 74,654 +0.10(+0.68%)
Dec 23, 2003 14.61 15.21 13.73 14.08 491,130 -0.20(-1.38%)
Dec 22, 2003 13.82 14.36 13.87 14.28 302,444 +0.45(+3.28%)
Dec 19, 2003 13.53 13.83 13.31 13.82 308,323 +0.43(+3.22%)
Dec 18, 2003 13.16 13.37 13.03 13.39 364,656 +0.23(+1.72%)
Dec 17, 2003 12.51 13.16 12.51 13.16 484,020 +0.67(+5.39%)
Dec 16, 2003 12.33 12.51 12.26 12.49 161,203 +0.04(+0.29%)
Dec 15, 2003 12.71 12.87 12.27 12.46 341,822 +0.07(+0.59%)
Dec 12, 2003 12.43 12.43 12.18 12.38 240,232 -0.20(-1.57%)
Dec 11, 2003 12.52 12.61 12.31 12.58 162,844 +0.12(+1.00%)
Dec 10, 2003 12.59 12.73 12.13 12.46 218,219 -0.12(-0.99%)
Dec 09, 2003 12.65 12.67 12.58 12.58 175,833 +0.07(+0.58%)
Dec 08, 2003 12.40 12.51 12.40 12.51 158,058 -0.07(-0.52%)
Dec 05, 2003 12.53 12.62 12.46 12.57 163,664 +0.06(+0.47%)
Dec 04, 2003 12.62 12.65 12.37 12.51 312,699 -0.05(-0.41%)
Dec 03, 2003 12.67 12.72 12.56 12.56 184,310 -0.36(-2.77%)
Dec 02, 2003 12.78 12.91 12.70 12.92 281,524 +0.23(+1.84%)
Dec 01, 2003 12.43 12.87 12.43 12.69 648,778 +0.63(+5.21%)
Nov 28, 2003 11.82 12.06 11.82 12.06 106,785 +0.39(+3.32%)
Nov 26, 2003 11.56 11.70 11.56 11.67 243,377 +0.39(+3.43%)
Nov 25, 2003 11.13 11.33 11.13 11.29 211,656 +0.19(+1.71%)
Nov 24, 2003 11.01 11.19 11.00 11.09 120,868 +0.12(+1.07%)
Nov 21, 2003 10.84 11.01 10.82 10.98 222,731 +0.29(+2.74%)
Nov 20, 2003 10.69 10.88 10.64 10.69 73,149 -0.03(-0.27%)
Nov 19, 2003 10.70 10.75 10.53 10.71 89,147 +0.09(+0.83%)
Nov 18, 2003 10.75 10.76 10.63 10.63 114,305 +0.10(+0.90%)
Nov 17, 2003 10.62 10.66 10.53 10.53 98,171 -0.02(-0.21%)
Nov 14, 2003 10.58 10.63 10.51 10.55 238,318 +0.11(+1.05%)
Nov 13, 2003 10.66 10.66 10.29 10.44 80,670 -0.29(-2.66%)
Nov 12, 2003 10.57 10.73 10.57 10.73 71,509 +0.07(+0.62%)
Nov 11, 2003 10.61 10.71 10.52 10.66 85,318 +0.02(+0.21%)
Nov 10, 2003 10.88 10.93 10.72 10.64 98,991 -0.39(-3.58%)
Nov 07, 2003 11.37 11.42 11.04 11.04 58,246 -0.15(-1.37%)
Nov 06, 2003 11.33 11.48 11.18 11.19 212,613 +0.01(+0.07%)
Nov 05, 2003 10.98 11.25 10.93 11.18 166,399 +0.25(+2.27%)
Nov 04, 2003 10.98 10.98 10.93 10.93 83,678 -0.03(-0.27%)
Nov 03, 2003 10.82 10.98 10.82 10.96 163,664 +0.33(+3.09%)
Oct 31, 2003 10.96 10.96 10.66 10.63 85,045 -0.22(-2.02%)
Oct 30, 2003 10.99 10.99 10.85 10.85 105,007 -0.24(-2.17%)
Oct 29, 2003 11.08 11.15 10.99 11.09 126,337 -0.01(-0.07%)
Oct 28, 2003 11.09 11.18 11.04 11.10 155,050 +0.00(+0.00%)
Oct 27, 2003 11.08 11.10 10.98 11.10 93,112 +0.07(+0.66%)
Oct 24, 2003 10.96 11.13 10.90 11.03 46,214 +0.07(+0.60%)
Oct 23, 2003 11.03 11.14 10.91 10.96 245,018 -0.42(-3.66%)
Oct 22, 2003 11.54 11.54 11.24 11.38 85,455 -0.12(-1.08%)
Oct 21, 2003 11.58 11.93 11.41 11.50 333,345 -0.12(-1.07%)
Oct 20, 2003 11.41 11.63 11.27 11.63 197,436 +0.20(+1.79%)
Oct 17, 2003 11.48 11.51 11.39 11.42 152,179 -0.05(-0.45%)
Oct 16, 2003 11.70 11.70 11.44 11.48 151,905 +0.00(+0.00%)
Oct 15, 2003 11.54 11.57 11.39 11.48 186,088 -0.23(-1.94%)
Oct 14, 2003 11.62 11.70 11.55 11.70 118,407 +0.16(+1.39%)
Oct 13, 2003 11.20 11.69 11.33 11.54 131,396 +0.34(+3.00%)
Oct 10, 2003 11.18 11.37 11.11 11.20 299,709 -0.04(-0.33%)
Oct 09, 2003 11.34 11.50 11.12 11.24 256,776 -0.26(-2.29%)
Oct 08, 2003 11.56 11.84 11.48 11.50 158,058 +0.19(+1.68%)
Oct 07, 2003 11.22 11.36 11.15 11.31 89,967 -0.04(-0.32%)
Oct 06, 2003 11.37 11.50 11.31 11.35 88,190 +0.05(+0.45%)
Oct 03, 2003 11.46 11.50 11.30 11.30 80,123 -0.15(-1.28%)
Oct 02, 2003 11.17 11.45 11.15 11.45 169,543 +0.50(+4.61%)
Oct 01, 2003 10.69 10.94 10.69 10.94 96,120 +0.40(+3.82%)
Sep 30, 2003 10.17 10.54 10.03 10.54 356,315 +0.48(+4.80%)
Sep 29, 2003 10.06 10.06 9.676 10.06 321,723 +0.00(+0.00%)
Sep 26, 2003 10.27 10.28 10.02 10.06 284,396 -0.21(-2.07%)
Sep 25, 2003 10.84 10.84 10.06 10.27 136,045 -0.63(-5.77%)
Sep 24, 2003 11.15 11.15 10.74 10.90 85,729 -0.31(-2.74%)
Sep 23, 2003 11.52 11.48 11.01 11.20 255,546 -0.31(-2.73%)
Sep 22, 2003 11.55 11.59 11.50 11.52 71,782 -0.10(-0.88%)
Sep 19, 2003 11.56 11.62 11.50 11.62 95,573 +0.07(+0.57%)
Sep 18, 2003 11.43 11.70 11.43 11.56 96,257 +0.22(+1.94%)
Sep 17, 2003 11.37 11.48 11.30 11.34 249,393 -0.08(-0.70%)
Sep 16, 2003 11.53 11.61 11.34 11.42 210,836 -0.13(-1.14%)
Sep 15, 2003 11.70 11.78 11.54 11.55 87,506 -0.20(-1.68%)
Sep 12, 2003 11.54 11.81 11.48 11.75 70,552 +0.18(+1.58%)
Sep 11, 2003 11.30 11.69 11.26 11.56 210,289 +0.40(+3.60%)
Sep 10, 2003 10.66 11.19 10.57 11.16 123,602 +0.37(+3.46%)
Sep 09, 2003 10.91 10.96 10.64 10.79 131,396 -0.18(-1.60%)
Sep 08, 2003 11.41 11.48 10.84 10.96 102,956 -0.41(-3.60%)
Sep 05, 2003 11.23 11.48 11.23 11.37 215,758 +0.22(+1.97%)
Sep 04, 2003 11.31 11.50 11.14 11.15 262,656 -0.10(-0.84%)
Sep 03, 2003 11.04 11.48 10.95 11.25 133,310 +0.24(+2.19%)
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.