Gerdau S.A. ADR (NY: GGB )

4.660 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.86 11.92 11.70 11.75 5,203,512 -0.33(-2.73%)
Aug 28, 2009 12.35 12.44 12.01 12.08 5,168,864 -0.27(-2.19%)
Aug 27, 2009 11.97 12.38 11.68 12.35 6,170,152 +0.36(+3.00%)
Aug 26, 2009 11.99 12.13 11.80 11.99 4,482,820 -0.15(-1.24%)
Aug 25, 2009 12.50 12.72 12.07 12.14 5,258,809 -0.33(-2.65%)
Aug 24, 2009 12.56 12.81 12.40 12.47 8,888,671 +0.14(+1.14%)
Aug 21, 2009 12.35 12.52 12.27 12.33 4,423,848 +0.18(+1.48%)
Aug 20, 2009 11.86 12.23 11.85 12.15 4,504,694 +0.29(+2.45%)
Aug 19, 2009 11.55 12.09 11.50 11.86 5,340,893 -0.05(-0.42%)
Aug 18, 2009 11.74 11.97 11.73 11.91 3,879,880 +0.19(+1.62%)
Aug 17, 2009 11.85 11.91 11.68 11.72 6,006,002 -0.63(-5.10%)
Aug 14, 2009 12.81 12.82 12.19 12.35 6,067,829 -0.04(-0.32%)
Aug 13, 2009 12.38 12.53 12.15 12.39 5,887,428 +0.27(+2.23%)
Aug 12, 2009 11.64 12.24 11.60 12.12 5,302,179 +0.44(+3.77%)
Aug 11, 2009 11.68 11.77 11.52 11.68 5,116,177 -0.24(-2.01%)
Aug 10, 2009 11.96 12.06 11.71 11.92 4,173,556 -0.13(-1.08%)
Aug 07, 2009 12.23 12.36 12.00 12.05 6,317,659 +0.06(+0.50%)
Aug 06, 2009 12.42 12.57 11.89 11.99 6,164,227 -0.58(-4.61%)
Aug 05, 2009 12.39 12.62 12.05 12.57 5,355,798 +0.18(+1.45%)
Aug 04, 2009 12.25 12.60 12.16 12.39 6,845,014 +0.13(+1.06%)
Aug 03, 2009 12.00 12.38 11.95 12.26 9,145,701 +0.59(+5.06%)
Jul 31, 2009 11.53 11.84 11.41 11.67 7,250,509 +0.12(+1.04%)
Jul 30, 2009 11.37 11.68 11.34 11.55 6,829,182 +0.50(+4.52%)
Jul 29, 2009 11.30 11.30 10.98 11.05 6,150,285 -0.44(-3.83%)
Jul 28, 2009 11.40 11.57 11.21 11.49 6,315,990 -0.10(-0.86%)
Jul 27, 2009 11.61 11.77 11.35 11.59 7,259,173 -0.07(-0.60%)
Jul 24, 2009 11.67 11.78 11.50 11.66 5,470,748 -0.10(-0.85%)
Jul 23, 2009 11.53 11.90 11.39 11.76 7,706,776 +0.34(+2.98%)
Jul 22, 2009 11.05 11.61 11.02 11.42 8,750,884 +0.14(+1.24%)
Jul 21, 2009 11.59 11.60 10.98 11.28 7,032,794 -0.06(-0.53%)
Jul 20, 2009 11.03 11.40 10.94 11.34 8,440,005 +0.62(+5.78%)
Jul 17, 2009 10.88 10.89 10.61 10.72 4,856,645 -0.03(-0.28%)
Jul 16, 2009 10.26 10.84 10.19 10.75 8,807,912 +0.39(+3.76%)
Jul 15, 2009 9.660 10.44 9.660 10.36 9,920,464 +0.94(+9.98%)
Jul 14, 2009 9.500 9.580 9.240 9.420 7,737,601 -0.13(-1.36%)
Jul 13, 2009 9.292 9.570 9.280 9.550 8,936,468 +0.00(+0.00%)
Jul 10, 2009 9.420 9.670 9.390 9.550 6,158,513 -0.16(-1.65%)
Jul 09, 2009 9.900 9.960 9.560 9.710 4,538,795 +0.18(+1.89%)
Jul 08, 2009 9.760 9.770 9.110 9.530 9,780,955 -0.14(-1.45%)
Jul 07, 2009 10.11 10.16 9.640 9.670 7,069,980 -0.42(-4.16%)
Jul 06, 2009 10.07 10.17 9.820 10.09 9,060,609 -0.18(-1.75%)
Jul 02, 2009 10.40 10.44 9.790 10.27 6,252,531 -0.39(-3.66%)
Jul 01, 2009 10.80 10.93 10.63 10.66 6,215,499 +0.19(+1.81%)
Jun 30, 2009 10.72 10.79 10.24 10.47 7,988,467 -0.13(-1.23%)
Jun 29, 2009 10.62 10.76 10.46 10.60 5,903,419 +0.02(+0.19%)
Jun 26, 2009 10.51 10.68 10.47 10.58 6,297,274 +0.14(+1.34%)
Jun 25, 2009 9.960 10.49 9.900 10.44 7,631,540 +0.40(+3.98%)
Jun 24, 2009 10.27 10.35 9.840 10.04 6,342,662 +0.15(+1.52%)
Jun 23, 2009 9.350 10.02 9.350 9.890 8,116,536 +0.53(+5.66%)
Jun 22, 2009 9.810 9.890 9.330 9.360 7,179,764 -0.82(-8.06%)
Jun 19, 2009 10.44 10.51 10.14 10.18 7,165,796 +0.02(+0.20%)
Jun 18, 2009 10.07 10.34 9.950 10.16 7,047,388 +0.21(+2.11%)
Jun 17, 2009 9.750 10.07 9.540 9.950 10,491,522 -0.04(-0.40%)
Jun 16, 2009 10.56 10.61 9.960 9.990 7,420,428 -0.48(-4.58%)
Jun 15, 2009 10.76 10.83 10.21 10.47 6,249,647 -0.72(-6.43%)
Jun 12, 2009 11.22 11.31 11.06 11.19 6,329,159 -0.46(-3.95%)
Jun 11, 2009 11.19 11.84 11.06 11.65 7,036,470 +0.58(+5.24%)
Jun 10, 2009 11.31 11.40 10.72 11.07 7,679,534 -0.12(-1.07%)
Jun 09, 2009 11.29 11.48 10.84 11.19 8,800,399 -0.03(-0.27%)
Jun 08, 2009 11.10 11.28 10.92 11.22 7,181,111 -0.26(-2.26%)
Jun 05, 2009 11.75 11.80 11.33 11.48 7,917,255 +0.11(+0.97%)
Jun 04, 2009 10.97 11.43 10.78 11.37 8,437,788 +0.44(+4.03%)
Jun 03, 2009 11.22 11.22 10.56 10.93 11,228,508 -0.64(-5.53%)
Jun 02, 2009 11.04 11.61 10.96 11.57 11,267,168 +0.45(+4.05%)
Jun 01, 2009 10.59 11.15 10.59 11.12 7,609,428 +0.72(+6.92%)
May 29, 2009 10.49 10.56 10.16 10.40 10,708,012 +0.28(+2.77%)
May 28, 2009 9.830 10.18 9.655 10.12 10,518,621 +0.53(+5.53%)
May 27, 2009 9.590 10.11 9.505 9.590 14,553,112 +0.28(+3.01%)
May 26, 2009 8.620 9.320 8.600 9.310 9,076,242 +0.52(+5.92%)
May 22, 2009 8.750 8.900 8.640 8.790 15,323,848 +0.21(+2.45%)
May 21, 2009 8.650 8.800 8.500 8.580 6,751,751 -0.36(-4.03%)
May 20, 2009 9.150 9.360 8.820 8.940 8,147,837 -0.11(-1.22%)
May 19, 2009 8.850 9.320 8.770 9.050 11,343,692 +0.24(+2.72%)
May 18, 2009 8.210 8.840 8.210 8.810 6,481,098 +0.75(+9.31%)
May 15, 2009 8.260 8.320 7.940 8.060 5,467,061 -0.07(-0.86%)
May 14, 2009 7.960 8.230 7.880 8.130 5,389,338 +0.17(+2.14%)
May 13, 2009 8.290 8.300 7.910 7.960 9,331,459 -0.74(-8.51%)
May 12, 2009 8.990 8.990 8.540 8.700 7,735,745 -0.17(-1.92%)
May 11, 2009 8.710 8.950 8.540 8.870 5,714,151 +0.03(+0.34%)
May 08, 2009 8.760 8.910 8.450 8.840 8,056,502 +0.36(+4.21%)
May 07, 2009 9.190 9.190 8.220 8.482 18,187,546 -0.46(-5.12%)
May 06, 2009 8.630 9.000 8.520 8.940 9,553,165 +0.59(+7.07%)
May 05, 2009 8.340 8.400 7.980 8.350 8,921,121 +0.27(+3.34%)
May 04, 2009 7.750 8.080 7.600 8.080 8,479,012 +0.60(+8.02%)
May 01, 2009 7.040 7.620 7.040 7.480 5,407,766 +0.38(+5.35%)
Apr 30, 2009 7.080 7.310 7.030 7.100 8,783,130 +0.15(+2.16%)
Apr 29, 2009 6.810 7.040 6.790 6.950 6,718,389 +0.27(+4.04%)
Apr 28, 2009 6.500 6.810 6.460 6.680 5,275,108 -0.03(-0.45%)
Apr 27, 2009 6.940 7.000 6.660 6.710 4,895,968 -0.38(-5.36%)
Apr 24, 2009 7.020 7.130 7.000 7.090 5,939,584 +0.17(+2.46%)
Apr 23, 2009 7.090 7.110 6.830 6.920 7,888,462 +0.04(+0.58%)
Apr 22, 2009 6.750 7.130 6.750 6.880 8,434,821 -0.06(-0.86%)
Apr 21, 2009 6.560 7.020 6.350 6.940 5,832,194 +0.35(+5.31%)
Apr 20, 2009 6.750 6.770 6.550 6.590 6,232,379 -0.51(-7.18%)
Apr 17, 2009 7.160 7.160 7.020 7.100 5,391,278 -0.01(-0.14%)
Apr 16, 2009 6.960 7.150 6.830 7.110 8,465,045 +0.25(+3.64%)
Apr 15, 2009 6.850 6.990 6.670 6.860 7,163,456 -0.03(-0.44%)
Apr 14, 2009 6.980 7.150 6.820 6.890 6,839,211 -0.14(-1.99%)
Apr 13, 2009 6.670 7.070 6.660 7.030 6,533,002 +0.22(+3.23%)
Apr 09, 2009 6.690 6.810 6.630 6.810 9,220,368 +0.41(+6.41%)
Apr 08, 2009 6.450 6.490 6.290 6.400 4,652,046 +0.08(+1.27%)
Apr 07, 2009 6.320 6.520 6.280 6.320 4,524,904 -0.13(-2.02%)
Apr 06, 2009 6.420 6.510 6.290 6.450 6,191,375 -0.16(-2.42%)
Apr 03, 2009 6.380 6.670 6.340 6.610 6,825,858 +0.26(+4.09%)
Apr 02, 2009 6.370 6.450 6.260 6.350 8,893,544 +0.46(+7.81%)
Apr 01, 2009 5.440 5.890 5.430 5.890 7,538,638 +0.42(+7.68%)
Mar 31, 2009 5.530 5.660 5.440 5.470 8,377,702 +0.06(+1.11%)
Mar 30, 2009 5.580 5.600 5.330 5.410 9,669,892 -0.68(-11.17%)
Mar 26, 2009 5.880 6.100 5.820 6.090 10,839,836 +0.39(+6.84%)
Mar 25, 2009 5.550 5.880 5.530 5.700 16,125,393 +0.23(+4.20%)
Mar 24, 2009 5.350 5.470 5.280 5.470 9,115,553 +0.00(+0.00%)
Mar 23, 2009 5.290 5.480 5.260 5.470 10,979,737 +0.41(+8.10%)
Mar 20, 2009 5.100 5.170 5.010 5.060 10,301,935 -0.10(-1.94%)
Mar 19, 2009 5.150 5.280 5.040 5.160 13,357,269 +0.10(+1.98%)
Mar 18, 2009 4.870 5.070 4.750 5.060 12,888,132 +0.10(+2.02%)
Mar 17, 2009 4.900 4.960 4.740 4.960 8,050,214 -0.03(-0.60%)
Mar 16, 2009 5.160 5.240 4.950 4.990 10,938,880 -0.08(-1.58%)
Mar 13, 2009 5.280 5.350 4.980 5.070 0 -0.16(-3.06%)
Mar 12, 2009 5.030 5.250 4.990 5.230 10,363,900 +0.19(+3.77%)
Mar 11, 2009 5.120 5.170 4.940 5.040 6,462,946 -0.02(-0.40%)
Mar 10, 2009 4.760 5.080 4.760 5.060 11,406,877 +0.34(+7.20%)
Mar 09, 2009 4.640 4.850 4.630 4.720 5,548,183 -0.18(-3.67%)
Mar 06, 2009 4.680 5.060 4.650 4.900 0 -0.11(-2.20%)
Mar 05, 2009 5.130 5.200 4.990 5.010 5,100,824 -0.38(-7.05%)
Mar 04, 2009 5.190 5.530 5.180 5.390 10,538,510 +0.58(+12.06%)
Mar 02, 2009 5.090 5.145 4.800 4.810 8,948,396 -0.42(-8.03%)
Feb 27, 2009 5.120 5.390 5.070 5.230 0 -0.17(-3.15%)
Feb 26, 2009 5.630 5.700 5.390 5.400 5,758,207 -0.04(-0.74%)
Feb 25, 2009 5.220 5.640 4.950 5.440 9,831,272 +0.20(+3.82%)
Feb 24, 2009 5.000 5.330 4.760 5.240 8,230,200 +0.28(+5.65%)
Feb 23, 2009 5.660 5.890 4.920 4.960 7,491,441 -0.69(-12.21%)
Feb 20, 2009 5.750 5.790 5.560 5.650 15,009,154 -0.44(-7.22%)
Feb 19, 2009 6.430 6.500 6.050 6.090 6,567,433 -0.17(-2.72%)
Feb 18, 2009 6.500 6.500 6.150 6.260 6,015,414 -0.19(-2.95%)
Feb 17, 2009 6.680 6.680 6.390 6.450 7,398,479 -0.55(-7.86%)
Feb 13, 2009 6.950 7.080 6.740 7.000 6,418,809 +0.07(+1.01%)
Feb 12, 2009 6.760 6.950 6.610 6.930 8,355,905 -0.08(-1.14%)
Feb 11, 2009 7.100 7.240 6.720 7.010 8,310,761 +0.13(+1.89%)
Feb 10, 2009 7.430 7.660 6.780 6.880 9,159,102 -0.70(-9.23%)
Feb 09, 2009 7.790 7.970 7.380 7.580 6,007,733 -0.18(-2.32%)
Feb 06, 2009 7.350 7.800 7.330 7.760 7,140,271 +0.48(+6.59%)
Feb 05, 2009 6.980 7.340 6.900 7.280 9,016,029 +0.29(+4.15%)
Feb 04, 2009 7.090 7.380 6.980 6.990 10,904,498 +0.27(+4.02%)
Feb 03, 2009 6.610 6.830 6.560 6.720 8,591,209 +0.23(+3.54%)
Feb 02, 2009 6.280 6.570 6.250 6.490 5,448,130 +0.11(+1.72%)
Jan 30, 2009 6.720 6.730 6.350 6.380 0 -0.17(-2.60%)
Jan 29, 2009 6.800 6.810 6.530 6.550 6,435,560 -0.28(-4.10%)
Jan 28, 2009 6.800 6.883 6.630 6.830 7,811,004 +0.29(+4.43%)
Jan 27, 2009 6.820 6.930 6.490 6.540 8,127,745 -0.17(-2.53%)
Jan 26, 2009 6.680 6.940 6.580 6.710 8,693,368 -0.08(-1.18%)
Jan 23, 2009 6.390 6.860 6.390 6.790 8,006,507 -0.08(-1.16%)
Jan 22, 2009 6.810 7.020 6.620 6.870 7,188,249 -0.38(-5.24%)
Jan 21, 2009 6.670 7.260 6.440 7.250 9,869,018 +0.55(+8.21%)
Jan 20, 2009 7.300 7.340 6.630 6.700 4,959,309 -0.68(-9.21%)
Jan 16, 2009 7.460 7.490 6.980 7.380 5,334,926 +0.30(+4.24%)
Jan 15, 2009 6.830 7.260 6.430 7.080 8,708,553 +0.41(+6.15%)
Jan 14, 2009 6.990 7.060 6.620 6.670 9,309,081 -0.68(-9.25%)
Jan 13, 2009 7.140 7.530 7.070 7.350 5,776,983 -0.01(-0.14%)
Jan 12, 2009 7.890 7.920 7.220 7.360 6,354,810 -0.86(-10.46%)
Jan 09, 2009 8.500 8.530 8.030 8.220 8,281,844 +0.08(+0.98%)
Jan 08, 2009 7.700 8.280 7.580 8.140 7,724,584 +0.46(+5.99%)
Jan 07, 2009 7.900 7.970 7.610 7.680 6,887,190 -0.46(-5.65%)
Jan 06, 2009 7.910 8.240 7.740 8.140 8,363,514 +0.66(+8.82%)
Jan 05, 2009 6.990 7.660 6.940 7.480 6,399,992 +0.45(+6.40%)
Jan 02, 2009 6.600 7.140 6.600 7.030 0 +0.43(+6.52%)
Jan 01, 2009 6.570 6.650 6.430 6.600 0 +0.00(+0.00%)
Dec 31, 2008 6.570 6.650 6.430 6.600 3,007,440 +0.11(+1.69%)
Dec 30, 2008 6.280 6.510 6.190 6.490 3,061,481 +0.35(+5.70%)
Dec 29, 2008 6.280 6.280 6.020 6.140 4,343,211 -0.16(-2.54%)
Dec 26, 2008 6.120 6.340 6.070 6.300 2,093,604 +0.08(+1.29%)
Dec 24, 2008 6.080 6.320 6.080 6.220 1,113,535 -0.02(-0.32%)
Dec 23, 2008 6.290 6.450 6.111 6.240 3,751,556 -0.08(-1.27%)
Dec 22, 2008 6.670 8.530 6.150 6.320 6,654,737 -0.43(-6.37%)
Dec 19, 2008 6.800 6.920 6.630 6.750 3,755,632 +0.16(+2.43%)
Dec 18, 2008 7.020 7.050 6.500 6.590 6,724,974 -0.30(-4.35%)
Dec 17, 2008 6.950 7.060 6.660 6.890 8,713,794 -0.46(-6.26%)
Dec 16, 2008 6.720 7.390 6.670 7.350 8,780,819 +0.67(+10.03%)
Dec 15, 2008 6.820 6.930 6.520 6.680 6,114,430 -0.12(-1.76%)
Dec 12, 2008 6.530 6.900 6.400 6.800 6,795,804 +0.10(+1.49%)
Dec 11, 2008 6.900 7.450 6.520 6.700 9,881,309 -0.30(-4.29%)
Dec 10, 2008 6.610 7.020 6.570 7.000 10,436,266 +0.51(+7.86%)
Dec 09, 2008 6.180 6.650 6.100 6.490 10,627,799 +0.26(+4.17%)
Dec 08, 2008 6.070 6.390 6.010 6.230 8,712,046 +0.55(+9.68%)
Dec 05, 2008 5.150 5.730 4.920 5.680 6,383,022 +0.32(+5.97%)
Dec 04, 2008 5.500 5.650 5.220 5.360 4,916,900 -0.28(-4.96%)
Dec 03, 2008 5.260 5.810 5.190 5.640 7,735,621 -0.14(-2.42%)
Dec 02, 2008 5.640 5.810 5.520 5.780 7,591,108 +0.34(+6.25%)
Dec 01, 2008 5.890 5.980 5.430 5.440 4,899,244 -1.08(-16.56%)
Nov 28, 2008 6.540 6.660 6.330 6.520 4,031,152 +0.09(+1.40%)
Nov 26, 2008 5.470 6.600 5.452 6.430 9,793,861 +0.88(+15.86%)
Nov 25, 2008 5.610 5.700 5.250 5.550 7,291,500 +0.25(+4.72%)
Nov 24, 2008 4.940 5.490 4.910 5.300 8,112,469 +0.52(+10.88%)
Nov 21, 2008 4.720 4.830 4.440 4.780 12,366,748 +0.58(+13.81%)
Nov 20, 2008 4.750 5.000 4.180 4.200 7,691,782 -0.65(-13.40%)
Nov 19, 2008 5.260 5.390 4.820 4.850 7,671,867 -0.72(-12.93%)
Nov 18, 2008 5.790 5.960 5.380 5.570 6,399,929 -0.26(-4.46%)
Nov 17, 2008 6.040 6.200 5.810 5.830 5,887,392 -0.24(-3.95%)
Nov 14, 2008 6.390 6.590 6.010 6.070 0 -0.59(-8.86%)
Nov 13, 2008 6.110 7.180 5.480 6.660 15,442,899 +0.73(+12.31%)
Nov 12, 2008 6.360 6.590 5.850 5.930 9,602,859 -0.48(-7.49%)
Nov 11, 2008 6.290 6.810 6.070 6.410 9,346,046 +0.07(+1.10%)
Nov 10, 2008 6.850 6.880 6.250 6.340 7,870,562 -0.09(-1.40%)
Nov 07, 2008 6.350 6.670 6.120 6.430 9,778,300 +0.55(+9.35%)
Nov 06, 2008 6.320 6.470 5.800 5.880 9,942,440 -0.43(-6.81%)
Nov 05, 2008 7.190 7.320 6.240 6.310 8,211,009 -1.25(-16.53%)
Nov 04, 2008 6.820 7.610 6.810 7.560 6,070,810 +1.00(+15.24%)
Nov 03, 2008 6.530 6.690 6.370 6.560 5,190,729 +0.15(+2.34%)
Oct 31, 2008 6.540 6.900 6.350 6.410 6,500,912 -0.50(-7.24%)
Oct 30, 2008 6.300 6.920 6.300 6.910 7,381,789 +0.88(+14.59%)
Oct 29, 2008 5.910 6.290 5.810 6.030 7,519,820 +0.02(+0.33%)
Oct 28, 2008 5.100 6.010 4.800 6.010 7,680,198 +1.35(+28.97%)
Oct 27, 2008 4.810 5.000 4.630 4.660 7,981,846 -0.10(-2.10%)
Oct 24, 2008 4.710 5.350 4.710 4.760 8,450,334 -0.79(-14.23%)
Oct 23, 2008 5.380 6.010 5.160 5.550 9,464,359 -0.03(-0.54%)
Oct 22, 2008 5.920 6.060 5.200 5.580 9,316,506 -0.80(-12.54%)
Oct 21, 2008 6.710 6.920 6.355 6.380 5,753,370 -0.72(-10.14%)
Oct 20, 2008 6.740 7.100 6.610 7.100 6,715,229 +0.66(+10.25%)
Oct 17, 2008 6.160 7.020 5.780 6.440 0 +0.25(+4.04%)
Oct 16, 2008 5.800 6.320 5.190 6.190 12,502,129 +0.68(+12.34%)
Oct 15, 2008 6.740 6.740 5.470 5.510 9,493,464 -1.81(-24.73%)
Oct 14, 2008 8.400 8.830 6.930 7.320 12,966,000 -0.11(-1.48%)
Oct 13, 2008 6.710 7.510 6.300 7.430 10,732,611 +1.45(+24.25%)
Oct 10, 2008 5.360 6.300 5.010 5.980 21,916,414 -0.17(-2.76%)
Oct 09, 2008 7.210 7.380 6.020 6.150 10,724,426 -0.45(-6.82%)
Oct 08, 2008 6.160 7.080 6.060 6.600 13,742,632 -0.32(-4.62%)
Oct 07, 2008 8.070 8.700 6.810 6.920 11,176,016 -1.15(-14.25%)
Oct 06, 2008 8.520 9.110 6.790 8.070 11,081,209 -1.04(-11.42%)
Oct 03, 2008 9.720 10.19 8.950 9.110 0 -0.22(-2.36%)
Oct 02, 2008 10.46 10.57 9.200 9.330 6,738,124 -1.57(-14.40%)
Oct 01, 2008 11.13 11.13 10.39 10.90 6,419,354 -0.20(-1.80%)
Sep 30, 2008 10.73 11.24 10.58 11.10 8,067,784 +1.00(+9.90%)
Sep 29, 2008 11.81 11.85 9.720 10.10 12,204,934 -2.43(-19.39%)
Sep 26, 2008 12.58 12.88 12.23 12.53 0 -0.69(-5.22%)
Sep 25, 2008 12.93 13.39 12.73 13.22 5,130,230 +0.65(+5.17%)
Sep 24, 2008 12.96 13.00 12.44 12.57 6,864,596 -0.15(-1.18%)
Sep 23, 2008 13.76 14.03 12.69 12.72 8,093,390 -1.35(-9.59%)
Sep 22, 2008 14.40 14.66 13.84 14.07 7,848,349 -0.15(-1.05%)
Sep 19, 2008 13.71 17.00 13.40 14.22 0 +1.62(+12.86%)
Sep 18, 2008 12.32 12.87 11.24 12.60 9,991,476 +0.67(+5.62%)
Sep 17, 2008 13.11 13.11 11.76 11.93 10,520,321 -1.51(-11.24%)
Sep 16, 2008 12.30 13.57 12.24 13.44 10,373,229 +0.51(+3.94%)
Sep 15, 2008 13.42 13.84 12.83 12.93 8,260,414 -1.48(-10.27%)
Sep 12, 2008 13.93 14.67 13.84 14.41 9,413,510 +0.55(+3.97%)
Sep 11, 2008 12.95 14.05 12.70 13.86 9,966,082 +0.29(+2.14%)
Sep 10, 2008 13.12 13.88 12.70 13.57 10,867,247 +0.60(+4.63%)
Sep 09, 2008 14.06 14.19 12.92 12.97 10,271,920 -1.73(-11.77%)
Sep 08, 2008 15.95 15.95 14.50 14.70 7,425,156 -0.47(-3.10%)
Sep 05, 2008 14.84 15.30 14.32 15.17 0 -0.24(-1.56%)
Sep 04, 2008 16.54 16.66 15.23 15.41 11,145,103 -1.59(-9.35%)
Sep 03, 2008 17.36 17.71 16.39 17.00 9,513,968 -0.79(-4.44%)
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.