Gerdau S.A. ADR (NY: GGB )

4.880 USD -0.120 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.81 12.13 11.81 12.13 573,400 +0.45(+3.85%)
Aug 30, 2005 11.70 11.80 11.59 11.68 476,800 +0.05(+0.43%)
Aug 29, 2005 11.20 11.70 11.20 11.63 729,600 +0.16(+1.39%)
Aug 26, 2005 11.47 11.84 11.25 11.47 489,900 -0.43(-3.61%)
Aug 25, 2005 11.38 11.90 11.16 11.90 777,100 +0.52(+4.57%)
Aug 24, 2005 11.55 11.70 11.25 11.38 600,000 -0.46(-3.89%)
Aug 23, 2005 11.99 11.99 11.62 11.84 691,900 -0.21(-1.74%)
Aug 22, 2005 11.89 12.10 11.80 12.05 1,002,400 +0.60(+5.24%)
Aug 19, 2005 11.92 12.08 11.05 11.45 1,807,100 -0.49(-4.10%)
Aug 18, 2005 12.20 12.25 11.92 11.94 1,593,300 -0.28(-2.29%)
Aug 17, 2005 12.12 12.30 12.10 12.22 686,600 +0.11(+0.91%)
Aug 16, 2005 12.65 12.65 12.07 12.11 1,843,100 -0.38(-3.04%)
Aug 15, 2005 12.16 12.58 12.00 12.49 1,310,700 +0.69(+5.85%)
Aug 12, 2005 11.40 11.85 11.01 11.80 1,442,100 -0.03(-0.25%)
Aug 11, 2005 12.00 12.70 11.50 11.83 2,129,600 -0.75(-5.96%)
Aug 10, 2005 12.67 12.75 12.40 12.58 1,230,400 -0.08(-0.63%)
Aug 09, 2005 12.75 12.75 12.30 12.66 926,400 +0.25(+2.01%)
Aug 08, 2005 12.35 12.50 12.29 12.41 1,692,600 +0.35(+2.90%)
Aug 05, 2005 11.83 12.20 11.83 12.06 3,603,800 +0.48(+4.15%)
Aug 04, 2005 11.27 11.67 11.05 11.58 1,962,200 +0.31(+2.75%)
Aug 03, 2005 11.22 11.52 11.04 11.27 2,414,500 +0.44(+4.06%)
Aug 02, 2005 10.60 10.90 10.60 10.83 1,365,600 +0.31(+2.95%)
Aug 01, 2005 10.40 10.62 10.25 10.52 879,200 +0.13(+1.25%)
Jul 29, 2005 10.48 10.53 10.25 10.39 781,900 +0.07(+0.68%)
Jul 28, 2005 10.10 10.42 10.10 10.32 1,098,700 +0.29(+2.89%)
Jul 27, 2005 9.900 10.09 9.700 10.03 1,137,600 +0.28(+2.87%)
Jul 26, 2005 9.410 9.770 9.330 9.750 1,470,700 +0.37(+3.94%)
Jul 25, 2005 10.00 10.06 9.360 9.380 2,264,300 -0.93(-9.02%)
Jul 22, 2005 10.69 10.70 10.05 10.31 1,164,600 -0.44(-4.09%)
Jul 21, 2005 10.75 10.89 10.62 10.75 941,300 +0.13(+1.22%)
Jul 20, 2005 10.17 10.65 10.07 10.62 1,105,700 +0.45(+4.42%)
Jul 19, 2005 10.15 10.24 10.00 10.17 933,800 -0.03(-0.29%)
Jul 18, 2005 9.950 10.21 9.910 10.20 528,600 +0.17(+1.69%)
Jul 15, 2005 10.25 10.28 9.900 10.03 733,200 -0.29(-2.81%)
Jul 14, 2005 10.50 10.55 10.25 10.32 847,700 -0.04(-0.39%)
Jul 13, 2005 10.46 10.59 10.35 10.36 1,014,600 +0.11(+1.07%)
Jul 12, 2005 9.970 10.25 9.900 10.25 1,745,200 +0.34(+3.43%)
Jul 11, 2005 9.550 9.910 9.450 9.910 1,837,800 +0.71(+7.72%)
Jul 08, 2005 9.090 9.200 9.050 9.200 858,200 +0.11(+1.21%)
Jul 07, 2005 9.000 9.100 8.940 9.090 575,200 +0.03(+0.33%)
Jul 06, 2005 9.010 9.230 8.800 9.060 1,584,000 -0.02(-0.22%)
Jul 05, 2005 9.460 9.460 9.060 9.080 1,268,600 -0.55(-5.71%)
Jul 01, 2005 9.830 9.830 9.580 9.630 490,500 -0.10(-1.03%)
Jun 30, 2005 9.690 9.780 9.650 9.730 909,600 +0.12(+1.25%)
Jun 29, 2005 9.580 9.710 9.510 9.610 583,300 +0.05(+0.52%)
Jun 28, 2005 9.350 9.560 9.310 9.560 655,000 +0.28(+3.02%)
Jun 27, 2005 9.090 9.340 9.060 9.280 389,700 -0.01(-0.11%)
Jun 24, 2005 9.300 9.370 9.100 9.290 380,800 +0.03(+0.32%)
Jun 23, 2005 9.610 9.620 9.230 9.260 686,500 -0.45(-4.63%)
Jun 22, 2005 9.630 9.780 9.510 9.710 754,700 +0.06(+0.62%)
Jun 21, 2005 9.840 9.880 9.600 9.650 766,200 -0.27(-2.72%)
Jun 20, 2005 9.890 9.950 9.720 9.920 860,100 -0.11(-1.10%)
Jun 17, 2005 10.05 10.20 9.950 10.03 549,300 +0.03(+0.30%)
Jun 16, 2005 9.890 10.03 9.860 10.00 853,900 +0.22(+2.25%)
Jun 15, 2005 9.630 9.850 9.350 9.780 792,300 +0.05(+0.51%)
Jun 14, 2005 9.540 9.810 9.010 9.730 1,120,500 +0.23(+2.42%)
Jun 13, 2005 9.510 9.600 9.310 9.500 637,200 +0.15(+1.60%)
Jun 10, 2005 9.190 9.440 9.110 9.350 830,900 +0.39(+4.35%)
Jun 09, 2005 9.000 9.240 8.730 8.960 1,281,600 -0.29(-3.14%)
Jun 08, 2005 9.700 9.750 9.180 9.250 941,100 -0.33(-3.44%)
Jun 07, 2005 9.730 9.890 9.520 9.580 1,264,500 -0.45(-4.49%)
Jun 06, 2005 10.10 10.20 9.600 10.03 1,472,800 -0.46(-4.39%)
Jun 03, 2005 10.75 10.80 10.42 10.49 887,500 -0.25(-2.33%)
Jun 02, 2005 10.15 10.74 10.15 10.74 1,576,700 +0.54(+5.29%)
Jun 01, 2005 10.10 10.23 10.01 10.20 639,600 +0.15(+1.49%)
May 31, 2005 10.22 10.25 10.00 10.05 1,322,400 +0.34(+3.50%)
May 27, 2005 9.370 9.780 9.370 9.710 687,800 +0.44(+4.75%)
May 26, 2005 9.190 9.320 9.190 9.270 337,900 +0.11(+1.20%)
May 25, 2005 9.400 9.400 9.100 9.160 981,800 -0.01(-0.11%)
May 24, 2005 8.820 9.200 8.720 9.170 849,200 +0.28(+3.15%)
May 23, 2005 8.920 8.970 8.770 8.890 631,100 -0.03(-0.34%)
May 20, 2005 9.050 9.060 8.730 8.920 962,100 -0.18(-1.98%)
May 19, 2005 9.410 9.430 9.000 9.100 843,700 -0.27(-2.88%)
May 18, 2005 9.320 9.400 9.000 9.370 1,826,200 +0.15(+1.63%)
May 17, 2005 9.100 9.290 8.940 9.220 745,800 +0.12(+1.32%)
May 16, 2005 8.760 9.110 8.720 9.100 752,900 +0.05(+0.55%)
May 13, 2005 9.000 9.340 8.800 9.050 1,036,700 -0.32(-3.42%)
May 12, 2005 9.830 9.930 9.300 9.370 875,200 -0.43(-4.39%)
May 11, 2005 10.00 10.24 9.700 9.800 935,100 -0.20(-2.00%)
May 10, 2005 10.66 10.66 9.980 10.00 1,153,300 -0.65(-6.10%)
May 09, 2005 10.71 10.71 10.46 10.65 505,200 +0.02(+0.19%)
May 06, 2005 10.51 10.66 10.37 10.63 697,600 +0.26(+2.51%)
May 05, 2005 10.63 10.63 10.22 10.37 836,900 -0.05(-0.48%)
May 04, 2005 10.13 10.50 10.05 10.42 660,400 +0.39(+3.89%)
May 03, 2005 9.650 10.12 9.650 10.03 577,000 +0.42(+4.37%)
May 02, 2005 9.650 9.750 9.500 9.610 368,800 -0.14(-1.44%)
Apr 29, 2005 9.820 9.850 9.410 9.750 598,800 +0.21(+2.20%)
Apr 28, 2005 9.800 9.890 9.410 9.540 556,500 -0.31(-3.15%)
Apr 27, 2005 10.00 10.01 9.770 9.850 621,300 -0.11(-1.10%)
Apr 26, 2005 10.10 10.19 9.850 9.960 1,278,300 +0.08(+0.81%)
Apr 25, 2005 9.760 10.02 9.640 9.880 557,800 +0.12(+1.23%)
Apr 22, 2005 10.13 10.13 9.510 9.760 570,700 -0.26(-2.59%)
Apr 21, 2005 10.01 10.10 9.660 10.02 340,100 +0.11(+1.11%)
Apr 20, 2005 10.25 10.27 9.770 9.910 714,700 -0.32(-3.13%)
Apr 19, 2005 9.830 10.23 9.830 10.23 874,700 -4.29(-29.55%)
Apr 18, 2005 14.00 14.56 13.72 14.52 3,270,800 +0.39(+2.76%)
Apr 15, 2005 14.75 15.04 14.09 14.13 901,000 -0.97(-6.42%)
Apr 14, 2005 15.73 15.73 14.70 15.10 1,493,600 -0.63(-4.01%)
Apr 13, 2005 16.16 16.25 15.65 15.73 1,053,700 -0.42(-2.60%)
Apr 12, 2005 16.15 16.30 15.50 16.15 853,000 +0.00(+0.00%)
Apr 11, 2005 16.10 16.49 15.60 16.15 992,400 -0.20(-1.22%)
Apr 08, 2005 16.70 16.76 16.19 16.35 1,224,600 -0.30(-1.80%)
Apr 07, 2005 16.62 16.73 16.45 16.65 612,300 +0.11(+0.67%)
Apr 06, 2005 16.30 16.71 16.30 16.54 605,500 +0.39(+2.41%)
Apr 05, 2005 16.56 16.79 16.13 16.15 661,300 -0.29(-1.76%)
Apr 04, 2005 16.60 16.70 16.15 16.44 665,100 -0.16(-0.96%)
Apr 01, 2005 16.90 17.06 16.44 16.60 1,102,000 +0.10(+0.61%)
Mar 31, 2005 17.07 17.09 16.27 16.50 1,400,900 -0.10(-0.60%)
Mar 30, 2005 16.44 16.63 16.25 16.60 867,300 +0.16(+0.97%)
Mar 29, 2005 17.30 17.37 16.15 16.44 891,200 -0.62(-3.63%)
Mar 28, 2005 17.65 17.65 16.92 17.06 387,300 -0.69(-3.89%)
Mar 24, 2005 17.55 17.99 17.50 17.75 338,500 +0.29(+1.66%)
Mar 23, 2005 17.75 17.75 17.20 17.46 779,600 -0.39(-2.18%)
Mar 22, 2005 18.30 18.94 17.75 17.85 985,800 -0.45(-2.46%)
Mar 21, 2005 18.50 18.50 18.17 18.30 575,800 -0.29(-1.56%)
Mar 18, 2005 19.21 19.23 18.43 18.59 641,600 -0.36(-1.90%)
Mar 17, 2005 18.55 19.18 18.35 18.95 511,400 +0.22(+1.17%)
Mar 16, 2005 18.75 19.00 18.50 18.73 580,200 -0.27(-1.42%)
Mar 15, 2005 19.25 19.40 18.92 19.00 744,300 -0.09(-0.47%)
Mar 14, 2005 19.35 19.35 18.76 19.09 621,500 -0.41(-2.10%)
Mar 11, 2005 19.75 20.00 19.37 19.50 692,700 +0.30(+1.56%)
Mar 10, 2005 20.15 20.15 19.19 19.20 1,506,000 -0.99(-4.90%)
Mar 09, 2005 20.10 20.48 20.05 20.19 1,191,900 +0.02(+0.10%)
Mar 08, 2005 20.30 20.37 19.81 20.17 1,022,000 -0.20(-0.98%)
Mar 07, 2005 20.75 20.77 20.27 20.37 1,290,200 +0.60(+3.03%)
Mar 04, 2005 19.15 20.11 19.15 19.77 732,700 +0.66(+3.45%)
Mar 03, 2005 19.30 19.31 18.76 19.11 544,400 +0.36(+1.92%)
Mar 02, 2005 18.45 18.83 18.10 18.75 487,700 +0.05(+0.27%)
Mar 01, 2005 19.64 19.70 18.66 18.70 774,700 -1.04(-5.27%)
Feb 28, 2005 19.15 19.88 19.10 19.74 1,621,900 +0.74(+3.89%)
Feb 25, 2005 18.72 19.30 18.50 19.00 1,375,400 +0.20(+1.06%)
Feb 24, 2005 18.63 18.80 18.22 18.80 1,244,300 +0.54(+2.96%)
Feb 23, 2005 18.25 18.44 18.02 18.26 739,900 +0.45(+2.53%)
Feb 22, 2005 18.14 18.70 17.74 17.81 1,598,200 -0.32(-1.77%)
Feb 18, 2005 17.97 18.27 17.79 18.13 1,348,600 +0.88(+5.10%)
Feb 17, 2005 16.77 17.37 16.77 17.25 683,000 +0.69(+4.17%)
Feb 16, 2005 16.45 16.68 16.21 16.56 798,500 -0.19(-1.13%)
Feb 15, 2005 17.00 17.06 16.61 16.75 364,300 -0.18(-1.06%)
Feb 14, 2005 16.88 17.10 16.80 16.93 381,700 -0.22(-1.28%)
Feb 11, 2005 17.15 17.33 16.96 17.15 479,900 +0.18(+1.06%)
Feb 10, 2005 16.75 17.15 16.64 16.97 394,600 +0.40(+2.41%)
Feb 09, 2005 17.12 17.25 16.53 16.57 697,100 -0.55(-3.21%)
Feb 08, 2005 17.40 17.40 17.00 17.12 199,500 -0.16(-0.93%)
Feb 07, 2005 17.25 17.64 17.22 17.28 349,000 +0.28(+1.65%)
Feb 04, 2005 16.90 17.20 16.83 17.00 511,200 +0.53(+3.22%)
Feb 03, 2005 16.50 16.66 16.23 16.47 340,600 +0.35(+2.17%)
Feb 02, 2005 16.31 16.38 16.00 16.12 719,400 -0.09(-0.56%)
Feb 01, 2005 16.31 16.55 16.04 16.21 596,100 -0.64(-3.80%)
Jan 31, 2005 16.61 17.16 16.55 16.85 600,400 +0.48(+2.93%)
Jan 28, 2005 16.02 16.55 15.86 16.37 276,700 +0.45(+2.83%)
Jan 27, 2005 16.19 16.20 15.80 15.92 335,400 -0.34(-2.09%)
Jan 26, 2005 16.23 16.35 16.13 16.26 330,800 +0.26(+1.63%)
Jan 25, 2005 15.52 16.32 15.52 16.00 308,500 +0.53(+3.43%)
Jan 24, 2005 15.45 15.79 15.39 15.47 334,000 +0.27(+1.78%)
Jan 21, 2005 15.20 15.49 15.09 15.20 463,300 -0.05(-0.33%)
Jan 20, 2005 15.35 15.39 15.10 15.25 412,200 -0.36(-2.31%)
Jan 19, 2005 15.95 15.97 15.61 15.61 279,200 -0.16(-1.01%)
Jan 18, 2005 15.90 15.94 15.62 15.77 577,000 -1.08(-6.41%)
Jan 14, 2005 16.20 16.94 16.00 16.85 375,100 +0.58(+3.56%)
Jan 13, 2005 16.20 16.42 16.05 16.27 332,600 +0.23(+1.43%)
Jan 12, 2005 15.77 16.04 15.39 16.04 378,700 +0.18(+1.13%)
Jan 11, 2005 16.20 16.26 15.84 15.86 333,600 -0.39(-2.40%)
Jan 10, 2005 16.50 16.51 16.04 16.25 330,900 +0.05(+0.31%)
Jan 07, 2005 16.27 16.49 16.00 16.20 609,900 +0.18(+1.12%)
Jan 06, 2005 16.09 16.21 15.80 16.02 480,600 -0.12(-0.74%)
Jan 05, 2005 16.55 16.61 16.06 16.14 399,000 -0.48(-2.89%)
Jan 04, 2005 17.30 17.35 16.20 16.62 805,000 -0.80(-4.59%)
Jan 03, 2005 18.15 18.16 17.16 17.42 561,300 -0.58(-3.22%)
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%)
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.