Gerdau S.A. ADR (NY: GGB )

5.990 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 12.68 12.73 12.55 12.60 5,228,554 +0.10(+0.80%)
Mar 31, 2011 12.46 12.65 12.45 12.50 6,209,499 +0.12(+0.97%)
Mar 30, 2011 12.46 12.47 12.28 12.38 5,150,699 +0.08(+0.65%)
Mar 29, 2011 12.25 12.39 12.18 12.30 5,752,893 +0.13(+1.07%)
Mar 28, 2011 12.23 12.37 12.17 12.17 4,647,600 -0.11(-0.90%)
Mar 25, 2011 12.39 12.50 12.22 12.28 7,064,425 -0.14(-1.13%)
Mar 24, 2011 12.52 12.55 12.29 12.42 9,783,835 -0.05(-0.40%)
Mar 23, 2011 12.37 12.60 12.34 12.47 10,834,672 +0.14(+1.14%)
Mar 22, 2011 12.41 12.41 12.13 12.33 14,692,277 -0.16(-1.28%)
Mar 21, 2011 12.66 12.70 12.32 12.49 15,110,905 -0.48(-3.70%)
Mar 18, 2011 13.15 13.19 12.90 12.97 6,262,206 +0.01(+0.08%)
Mar 17, 2011 13.27 13.28 12.85 12.96 6,214,214 -0.04(-0.31%)
Mar 16, 2011 13.65 13.65 12.84 13.00 10,210,987 -0.47(-3.49%)
Mar 15, 2011 13.39 13.54 13.30 13.47 8,316,592 +0.17(+1.28%)
Mar 14, 2011 13.03 13.37 12.91 13.30 11,836,928 +0.43(+3.34%)
Mar 11, 2011 12.97 13.18 12.85 12.87 13,979,793 -0.36(-2.72%)
Mar 10, 2011 13.33 13.47 13.21 13.23 6,398,368 -0.34(-2.51%)
Mar 09, 2011 13.45 13.82 13.36 13.57 8,830,320 +0.12(+0.89%)
Mar 08, 2011 13.59 13.63 13.25 13.45 4,747,633 -0.12(-0.88%)
Mar 07, 2011 14.12 14.12 13.45 13.57 4,742,914 -0.24(-1.74%)
Mar 04, 2011 14.17 14.24 13.74 13.81 7,799,185 -0.20(-1.43%)
Mar 03, 2011 13.54 14.10 13.54 14.01 9,901,364 +0.61(+4.55%)
Mar 02, 2011 13.28 13.51 13.19 13.40 5,920,563 +0.12(+0.90%)
Mar 01, 2011 13.59 13.64 13.24 13.28 7,569,439 -0.22(-1.63%)
Feb 28, 2011 13.58 13.64 13.38 13.50 3,976,564 +0.01(+0.07%)
Feb 25, 2011 13.66 13.70 13.21 13.49 7,136,349 -0.09(-0.66%)
Feb 24, 2011 13.60 13.65 13.38 13.58 9,138,905 -0.18(-1.31%)
Feb 23, 2011 13.72 13.96 13.48 13.76 9,506,168 -0.15(-1.08%)
Feb 22, 2011 14.17 14.48 13.86 13.91 14,561,013 -0.84(-5.69%)
Feb 18, 2011 14.45 14.82 14.43 14.75 9,846,598 +0.25(+1.72%)
Feb 17, 2011 14.14 14.56 14.09 14.50 9,044,825 +0.21(+1.47%)
Feb 16, 2011 13.99 14.30 13.89 14.29 8,407,231 +0.31(+2.22%)
Feb 15, 2011 14.11 14.23 13.92 13.98 9,870,331 -0.15(-1.06%)
Feb 14, 2011 13.82 14.15 13.79 14.13 7,464,093 +0.14(+1.00%)
Feb 11, 2011 13.66 14.08 13.59 13.99 8,091,991 +0.26(+1.89%)
Feb 10, 2011 13.43 13.87 13.31 13.73 12,163,026 +0.28(+2.08%)
Feb 09, 2011 13.82 13.87 13.29 13.45 7,212,161 -0.34(-2.47%)
Feb 08, 2011 13.94 13.96 13.69 13.79 6,518,561 +0.25(+1.85%)
Feb 07, 2011 13.70 13.76 13.51 13.54 3,670,554 -0.15(-1.10%)
Feb 04, 2011 13.88 13.93 13.51 13.69 4,636,130 -0.19(-1.37%)
Feb 03, 2011 13.76 13.97 13.55 13.88 5,290,618 +0.30(+2.21%)
Feb 02, 2011 13.84 14.00 13.52 13.58 5,162,396 +0.00(+0.00%)
Feb 01, 2011 13.38 13.70 13.32 13.58 8,280,402 +0.33(+2.49%)
Jan 31, 2011 12.91 13.34 12.75 13.25 10,431,754 +0.43(+3.35%)
Jan 28, 2011 13.32 13.32 12.65 12.82 8,231,061 -0.43(-3.25%)
Jan 27, 2011 13.52 13.56 13.19 13.25 7,413,076 -0.29(-2.14%)
Jan 26, 2011 13.76 13.81 13.38 13.54 8,607,778 -0.10(-0.73%)
Jan 25, 2011 13.68 13.71 13.47 13.64 3,553,930 +0.00(+0.00%)
Jan 24, 2011 13.74 13.86 13.60 13.64 5,453,996 -0.04(-0.29%)
Jan 21, 2011 14.02 14.09 13.62 13.68 6,741,076 -0.20(-1.44%)
Jan 20, 2011 14.05 14.05 13.65 13.88 8,933,894 -0.30(-2.12%)
Jan 19, 2011 14.55 14.58 14.00 14.18 6,914,818 -0.50(-3.41%)
Jan 18, 2011 14.63 14.80 14.50 14.68 3,900,632 +0.06(+0.41%)
Jan 14, 2011 14.50 14.69 14.47 14.62 3,338,238 -0.12(-0.81%)
Jan 13, 2011 14.90 15.11 14.70 14.74 5,512,472 -0.22(-1.47%)
Jan 12, 2011 14.66 14.97 14.66 14.96 6,085,681 +0.47(+3.24%)
Jan 11, 2011 14.48 14.49 14.29 14.49 5,151,025 +0.32(+2.26%)
Jan 10, 2011 14.36 14.42 14.17 14.17 6,114,031 -0.29(-2.01%)
Jan 07, 2011 14.74 14.78 14.39 14.46 6,428,968 -0.02(-0.14%)
Jan 06, 2011 14.52 14.70 14.40 14.48 8,142,149 -0.03(-0.21%)
Jan 05, 2011 14.66 14.80 14.50 14.51 7,288,954 -0.08(-0.55%)
Jan 04, 2011 14.29 14.61 14.19 14.59 8,482,140 +0.40(+2.82%)
Jan 03, 2011 14.22 14.42 14.18 14.19 4,891,203 +0.20(+1.43%)
Dec 31, 2010 13.85 14.11 13.77 13.99 2,669,405 +0.14(+1.01%)
Dec 30, 2010 13.79 13.95 13.78 13.85 3,773,836 +0.25(+1.84%)
Dec 29, 2010 13.41 13.85 13.41 13.60 5,354,482 +0.14(+1.04%)
Dec 28, 2010 13.48 13.72 13.30 13.46 4,866,140 -0.26(-1.90%)
Dec 27, 2010 13.74 13.76 13.62 13.72 2,690,765 -0.16(-1.15%)
Dec 23, 2010 13.88 13.97 13.80 13.88 2,191,155 -0.12(-0.86%)
Dec 22, 2010 13.82 14.00 13.78 14.00 2,708,149 +0.08(+0.57%)
Dec 21, 2010 13.65 14.00 13.59 13.92 8,306,855 +0.44(+3.26%)
Dec 20, 2010 13.64 13.64 13.33 13.48 4,687,647 -0.10(-0.74%)
Dec 17, 2010 13.16 13.70 13.16 13.58 10,460,051 +0.08(+0.59%)
Dec 16, 2010 13.55 13.70 13.24 13.50 7,714,006 -0.06(-0.44%)
Dec 15, 2010 13.60 13.67 13.50 13.56 5,143,381 -0.21(-1.53%)
Dec 14, 2010 13.75 13.88 13.65 13.77 7,507,982 -0.21(-1.50%)
Dec 13, 2010 13.68 14.19 13.68 13.98 9,932,064 +0.44(+3.25%)
Dec 10, 2010 13.23 13.63 13.17 13.54 8,890,622 +0.50(+3.83%)
Dec 09, 2010 13.12 13.20 12.91 13.04 5,309,412 +0.06(+0.46%)
Dec 08, 2010 13.08 13.18 12.78 12.98 4,090,709 -0.30(-2.26%)
Dec 07, 2010 13.39 13.41 13.04 13.28 8,794,357 +0.43(+3.35%)
Dec 06, 2010 12.87 12.96 12.76 12.85 3,487,231 +0.08(+0.63%)
Dec 03, 2010 12.51 12.79 12.44 12.77 4,731,570 +0.13(+1.03%)
Dec 02, 2010 12.31 12.75 12.28 12.64 9,533,832 +0.55(+4.55%)
Dec 01, 2010 12.02 12.23 11.89 12.09 7,211,542 +0.46(+3.97%)
Nov 30, 2010 11.53 11.97 11.52 11.63 8,477,868 -0.11(-0.95%)
Nov 29, 2010 11.79 11.87 11.49 11.74 9,362,231 -0.33(-2.73%)
Nov 26, 2010 12.00 12.17 11.94 12.07 4,742,932 -0.34(-2.74%)
Nov 24, 2010 12.29 12.41 12.41 12.41 4,774,816 +0.23(+1.89%)
Nov 23, 2010 12.15 12.29 12.04 12.18 7,210,943 -0.36(-2.87%)
Nov 22, 2010 12.59 12.70 12.34 12.54 4,528,711 -0.22(-1.72%)
Nov 19, 2010 12.85 12.85 12.70 12.76 2,835,805 -0.08(-0.62%)
Nov 18, 2010 12.86 13.00 12.78 12.84 3,751,051 +0.28(+2.23%)
Nov 17, 2010 12.58 12.75 12.49 12.56 4,717,918 -0.05(-0.40%)
Nov 16, 2010 12.82 12.87 12.43 12.61 9,234,076 -0.43(-3.30%)
Nov 15, 2010 13.21 13.28 13.02 13.04 2,896,486 -0.13(-0.99%)
Nov 12, 2010 13.24 13.38 13.06 13.17 5,870,409 -0.28(-2.08%)
Nov 11, 2010 13.41 13.52 13.31 13.45 5,320,149 -0.15(-1.10%)
Nov 10, 2010 13.40 13.74 13.10 13.60 6,567,878 +0.20(+1.49%)
Nov 09, 2010 13.58 13.68 13.33 13.40 5,701,018 -0.13(-0.96%)
Nov 08, 2010 13.37 13.67 13.35 13.53 6,480,839 +0.14(+1.05%)
Nov 05, 2010 13.45 13.53 13.27 13.39 10,106,134 -0.49(-3.53%)
Nov 04, 2010 13.64 13.93 13.62 13.88 9,740,906 +0.44(+3.27%)
Nov 03, 2010 13.38 13.44 13.12 13.44 5,670,303 +0.06(+0.45%)
Nov 02, 2010 13.42 13.47 13.22 13.38 3,289,407 +0.18(+1.36%)
Nov 01, 2010 13.06 13.41 13.04 13.20 5,701,737 +0.16(+1.23%)
Oct 29, 2010 12.92 13.10 12.76 13.04 5,606,867 +0.21(+1.64%)
Oct 28, 2010 12.69 12.92 12.61 12.83 9,067,129 +0.40(+3.22%)
Oct 27, 2010 12.60 12.68 12.31 12.43 7,978,249 +0.09(+0.73%)
Oct 25, 2010 12.51 12.54 12.25 12.34 5,118,794 -0.02(-0.16%)
Oct 22, 2010 12.79 12.82 12.26 12.36 6,877,073 -0.02(-0.16%)
Oct 21, 2010 12.61 12.67 12.07 12.38 7,392,155 -0.24(-1.90%)
Oct 20, 2010 12.52 12.67 12.45 12.62 6,707,979 -0.09(-0.71%)
Oct 19, 2010 12.84 12.84 12.61 12.71 8,496,138 -0.49(-3.71%)
Oct 18, 2010 13.18 13.28 13.04 13.20 5,083,269 -0.06(-0.45%)
Oct 15, 2010 13.40 13.40 13.10 13.26 6,046,032 -0.02(-0.15%)
Oct 14, 2010 13.33 13.36 13.18 13.28 5,653,535 -0.13(-0.97%)
Oct 13, 2010 13.53 13.69 13.37 13.41 6,986,590 +0.06(+0.45%)
Oct 12, 2010 13.39 13.41 13.10 13.35 4,179,570 -0.06(-0.45%)
Oct 11, 2010 13.49 13.60 13.39 13.41 3,753,088 +0.07(+0.52%)
Oct 08, 2010 13.34 13.40 13.08 13.34 6,298,688 +0.20(+1.52%)
Oct 07, 2010 13.45 13.45 13.07 13.14 55,171 -0.30(-2.23%)
Oct 06, 2010 13.68 13.79 13.27 13.44 9,405,747 -0.21(-1.54%)
Oct 05, 2010 13.58 13.81 13.46 13.65 118,103 +0.13(+0.96%)
Oct 04, 2010 13.67 13.72 13.44 13.52 3,844,956 -0.15(-1.10%)
Oct 01, 2010 13.67 13.78 13.45 13.67 4,099,681 +0.06(+0.44%)
Sep 30, 2010 13.81 13.81 13.47 13.61 24,752 +0.04(+0.29%)
Sep 29, 2010 13.89 13.93 13.55 13.57 98,538 -0.28(-2.02%)
Sep 28, 2010 13.72 13.92 13.54 13.85 8,255 +0.35(+2.59%)
Sep 27, 2010 13.52 13.68 13.41 13.50 7,157,638 +0.10(+0.75%)
Sep 24, 2010 13.80 13.81 13.35 13.40 13,043,930 -0.66(-4.69%)
Sep 23, 2010 14.15 14.20 13.98 14.06 8,985 -0.15(-1.06%)
Sep 22, 2010 14.38 14.56 14.15 14.21 5,145,311 -0.14(-0.98%)
Sep 21, 2010 14.25 14.47 14.18 14.35 4,339 +0.02(+0.14%)
Sep 20, 2010 14.30 14.37 14.20 14.33 3,626,970 +0.08(+0.56%)
Sep 17, 2010 14.25 14.55 14.19 14.25 5,269,483 -0.22(-1.52%)
Sep 15, 2010 14.44 14.52 14.33 14.47 6,201,167 -0.05(-0.34%)
Sep 14, 2010 14.56 14.71 14.39 14.52 34,783 -0.21(-1.43%)
Sep 13, 2010 14.62 14.76 14.62 14.73 4,333,931 +0.23(+1.59%)
Sep 10, 2010 14.52 14.66 14.44 14.50 3,613,905 -0.01(-0.07%)
Sep 09, 2010 14.62 14.68 14.36 14.51 16,918 +0.07(+0.48%)
Sep 08, 2010 14.23 14.59 14.22 14.44 44,549 +0.37(+2.63%)
Sep 07, 2010 13.94 14.33 13.94 14.07 74,271 +0.07(+0.50%)
Sep 03, 2010 14.30 14.30 13.87 14.00 4,765,349 +0.01(+0.07%)
Sep 02, 2010 13.91 14.01 13.83 13.99 104,173 +0.05(+0.36%)
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.