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 (%)
Jan 31, 2014 6.850 7.160 6.840 7.050 5,416,148 +0.03(+0.43%)
Jan 30, 2014 7.170 7.170 6.990 7.020 3,355,175 +0.11(+1.59%)
Jan 29, 2014 6.840 7.080 6.810 6.910 4,777,519 +0.00(+0.00%)
Jan 28, 2014 6.900 6.940 6.850 6.910 3,395,227 +0.00(+0.00%)
Jan 27, 2014 6.980 7.050 6.900 6.910 4,000,558 -0.06(-0.86%)
Jan 24, 2014 7.110 7.125 6.950 6.970 4,332,349 -0.12(-1.69%)
Jan 23, 2014 7.280 7.280 7.040 7.090 4,640,096 -0.11(-1.53%)
Jan 22, 2014 7.230 7.270 7.140 7.200 3,399,711 +0.10(+1.41%)
Jan 21, 2014 7.200 7.340 7.030 7.100 4,993,641 -0.29(-3.92%)
Jan 17, 2014 7.380 7.390 7.390 7.390 1,892,100 +0.02(+0.27%)
Jan 16, 2014 7.490 7.520 7.340 7.370 2,812,378 -0.03(-0.41%)
Jan 15, 2014 7.370 7.540 7.380 7.400 3,330,754 +0.03(+0.41%)
Jan 14, 2014 7.320 7.390 7.290 7.370 3,466,412 -0.08(-1.07%)
Jan 13, 2014 7.580 7.630 7.410 7.450 3,267,652 -0.21(-2.74%)
Jan 10, 2014 7.630 7.780 7.600 7.660 6,055,635 +0.17(+2.27%)
Jan 09, 2014 7.460 7.510 7.310 7.490 4,866,546 -0.02(-0.27%)
Jan 08, 2014 7.700 7.730 7.480 7.510 2,422,283 -0.04(-0.53%)
Jan 07, 2014 7.690 7.690 7.530 7.550 2,982,338 +0.02(+0.27%)
Jan 06, 2014 7.560 7.585 7.500 7.530 2,233,530 -0.08(-1.05%)
Jan 03, 2014 7.630 7.680 7.460 7.610 3,809,598 +0.03(+0.40%)
Jan 02, 2014 7.650 7.720 7.510 7.580 5,907,200 -0.26(-3.32%)
Dec 31, 2013 7.730 7.840 7.840 7.840 1,765,700 +0.12(+1.55%)
Dec 30, 2013 7.870 7.930 7.720 7.720 3,393,965 -0.21(-2.65%)
Dec 27, 2013 7.840 7.930 7.800 7.930 3,107,641 +0.04(+0.51%)
Dec 26, 2013 7.940 8.000 7.890 7.890 1,598,448 -0.05(-0.63%)
Dec 24, 2013 7.860 8.000 7.830 7.940 1,480,047 -0.03(-0.38%)
Dec 23, 2013 8.070 8.070 7.920 7.970 4,612,432 +0.13(+1.66%)
Dec 20, 2013 8.120 8.150 7.820 7.840 8,542,595 -0.38(-4.62%)
Dec 19, 2013 8.080 8.270 8.020 8.220 5,416,119 +0.20(+2.49%)
Dec 18, 2013 7.930 8.200 7.910 8.020 10,409,959 +0.07(+0.88%)
Dec 17, 2013 7.870 7.970 7.760 7.950 5,199,029 +0.23(+2.98%)
Dec 16, 2013 7.680 7.790 7.670 7.720 4,942,895 +0.04(+0.52%)
Dec 13, 2013 7.730 7.850 7.650 7.680 5,856,281 -0.01(-0.13%)
Dec 12, 2013 7.670 7.735 7.600 7.690 4,328,046 -0.06(-0.77%)
Dec 11, 2013 7.855 7.870 7.720 7.750 4,691,981 -0.16(-2.02%)
Dec 10, 2013 7.870 7.970 7.840 7.910 2,725,610 +0.01(+0.13%)
Dec 09, 2013 7.870 7.950 7.850 7.900 4,068,928 +0.13(+1.67%)
Dec 06, 2013 7.820 7.910 7.720 7.770 3,563,863 +0.03(+0.39%)
Dec 05, 2013 7.660 7.850 7.625 7.740 4,317,893 +0.21(+2.79%)
Dec 04, 2013 7.520 7.640 7.460 7.530 3,739,187 -0.05(-0.66%)
Dec 03, 2013 7.640 7.690 7.505 7.580 4,535,946 -0.07(-0.92%)
Dec 02, 2013 7.690 7.760 7.630 7.650 4,792,831 -0.09(-1.16%)
Nov 29, 2013 7.760 7.840 7.730 7.740 2,859,997 -0.01(-0.13%)
Nov 27, 2013 7.680 7.890 7.610 7.750 5,221,220 +0.06(+0.78%)
Nov 26, 2013 7.690 7.715 7.595 7.690 4,375,915 +0.03(+0.39%)
Nov 25, 2013 7.820 7.850 7.640 7.660 4,045,534 -0.28(-3.53%)
Nov 22, 2013 8.030 8.050 7.880 7.940 6,274,667 -0.06(-0.75%)
Nov 21, 2013 8.000 8.040 7.905 8.000 5,723,256 +0.04(+0.50%)
Nov 20, 2013 8.130 8.195 7.910 7.960 3,007,370 -0.12(-1.49%)
Nov 19, 2013 8.230 8.270 8.070 8.080 4,897,706 -0.18(-2.18%)
Nov 18, 2013 8.200 8.320 8.180 8.260 4,539,454 +0.22(+2.74%)
Nov 15, 2013 7.990 8.140 7.930 8.040 3,232,758 +0.11(+1.39%)
Nov 14, 2013 7.860 7.978 7.830 7.930 4,050,036 +0.16(+2.06%)
Nov 13, 2013 7.670 7.780 7.650 7.770 2,770,517 +0.09(+1.17%)
Nov 12, 2013 7.800 7.830 7.630 7.680 4,143,409 -0.27(-3.40%)
Nov 11, 2013 7.940 7.970 7.860 7.950 3,535,943 +0.04(+0.51%)
Nov 08, 2013 7.900 7.970 7.580 7.910 9,805,861 +0.08(+1.02%)
Nov 07, 2013 8.130 8.150 7.830 7.830 4,041,222 -0.21(-2.61%)
Nov 06, 2013 8.010 8.080 7.900 8.040 3,461,343 +0.00(+0.00%)
Nov 05, 2013 7.950 8.070 7.900 8.040 5,158,417 -0.15(-1.83%)
Nov 04, 2013 8.300 8.320 8.070 8.190 5,359,339 +0.05(+0.61%)
Nov 01, 2013 7.970 8.200 7.960 8.140 7,831,500 +0.21(+2.65%)
Oct 31, 2013 7.940 7.975 7.890 7.930 8,260,164 +0.15(+1.93%)
Oct 30, 2013 7.700 7.780 7.660 7.780 5,405,832 +0.10(+1.30%)
Oct 29, 2013 7.690 7.720 7.600 7.680 2,795,980 +0.01(+0.13%)
Oct 28, 2013 7.730 7.760 7.630 7.670 3,958,392 -0.01(-0.13%)
Oct 25, 2013 7.790 7.810 7.620 7.680 4,367,501 -0.01(-0.13%)
Oct 24, 2013 7.910 7.910 7.630 7.690 5,246,984 -0.17(-2.16%)
Oct 23, 2013 7.940 8.000 7.850 7.860 3,580,676 -0.18(-2.24%)
Oct 22, 2013 7.840 8.105 7.840 8.040 5,348,185 +0.20(+2.55%)
Oct 21, 2013 7.760 7.840 7.675 7.840 12,504,401 +0.14(+1.82%)
Oct 18, 2013 8.000 8.000 7.680 7.700 8,504,372 -0.26(-3.27%)
Oct 17, 2013 8.080 8.165 7.850 7.960 7,586,763 -0.28(-3.40%)
Oct 16, 2013 8.270 8.410 8.180 8.240 6,714,233 +0.02(+0.24%)
Oct 15, 2013 8.240 8.310 8.150 8.220 4,837,383 -0.01(-0.12%)
Oct 14, 2013 8.070 8.290 8.050 8.230 6,846,330 +0.05(+0.61%)
Oct 11, 2013 7.980 8.180 7.975 8.180 4,425,021 +0.19(+2.38%)
Oct 10, 2013 8.010 8.055 7.930 7.990 4,162,486 +0.08(+1.01%)
Oct 09, 2013 7.880 7.980 7.840 7.910 5,419,772 +0.10(+1.28%)
Oct 08, 2013 7.780 7.830 7.720 7.810 5,419,364 +0.03(+0.39%)
Oct 07, 2013 7.630 7.830 7.630 7.780 5,909,531 +0.09(+1.17%)
Oct 04, 2013 7.500 7.730 7.480 7.690 4,459,392 +0.18(+2.40%)
Oct 03, 2013 7.650 7.680 7.500 7.510 7,151,471 -0.17(-2.21%)
Oct 02, 2013 7.450 7.680 7.440 7.680 7,811,016 +0.22(+2.95%)
Oct 01, 2013 7.490 7.540 7.350 7.460 6,435,404 +0.00(+0.00%)
Sep 30, 2013 7.510 7.530 7.430 7.460 5,190,713 -0.08(-1.06%)
Sep 27, 2013 7.570 7.605 7.510 7.540 4,828,925 -0.19(-2.46%)
Sep 26, 2013 7.590 7.730 7.550 7.730 5,266,124 +0.17(+2.25%)
Sep 25, 2013 7.570 7.670 7.490 7.560 5,566,742 -0.03(-0.40%)
Sep 24, 2013 7.600 7.640 7.490 7.590 4,146,081 -0.03(-0.39%)
Sep 23, 2013 7.500 7.650 7.500 7.620 3,642,572 +0.15(+2.01%)
Sep 20, 2013 7.590 7.630 7.460 7.470 4,768,318 -0.09(-1.19%)
Sep 19, 2013 7.630 7.640 7.460 7.560 7,449,220 -0.09(-1.18%)
Sep 18, 2013 7.460 7.700 7.320 7.650 13,261,999 +0.24(+3.24%)
Sep 17, 2013 7.400 7.485 7.360 7.410 5,607,478 +0.02(+0.27%)
Sep 16, 2013 7.630 7.650 7.370 7.390 8,117,494 -0.09(-1.20%)
Sep 13, 2013 7.520 7.550 7.430 7.480 3,420,019 -0.01(-0.13%)
Sep 12, 2013 7.550 7.590 7.450 7.490 5,673,711 -0.01(-0.13%)
Sep 11, 2013 7.640 7.680 7.480 7.500 7,709,635 -0.14(-1.83%)
Sep 10, 2013 7.630 7.740 7.580 7.640 8,694,254 +0.08(+1.06%)
Sep 09, 2013 7.450 7.710 7.440 7.560 14,762,773 +0.18(+2.44%)
Sep 06, 2013 7.460 7.490 7.340 7.380 7,715,543 +0.00(+0.00%)
Sep 05, 2013 7.250 7.440 7.210 7.380 9,526,787 -0.09(-1.20%)
Sep 04, 2013 7.330 7.500 7.320 7.470 11,489,425 +0.13(+1.77%)
Sep 03, 2013 7.480 7.520 7.330 7.340 6,886,489 +0.16(+2.23%)
Aug 30, 2013 7.450 7.460 7.120 7.180 5,609,149 -0.15(-2.05%)
Aug 29, 2013 7.270 7.350 7.260 7.330 8,241,535 +0.01(+0.14%)
Aug 28, 2013 7.200 7.390 7.170 7.320 5,429,797 +0.11(+1.53%)
Aug 27, 2013 7.180 7.270 7.160 7.210 10,769,705 -0.08(-1.10%)
Aug 26, 2013 7.450 7.450 7.260 7.290 4,606,345 -0.09(-1.22%)
Aug 23, 2013 7.300 7.400 7.250 7.380 7,597,754 +0.12(+1.65%)
Aug 22, 2013 7.050 7.360 7.050 7.260 13,627,295 +0.28(+4.01%)
Aug 21, 2013 7.010 7.105 6.945 6.980 8,962,774 -0.08(-1.13%)
Aug 20, 2013 7.030 7.130 7.025 7.060 8,655,092 -0.04(-0.56%)
Aug 19, 2013 6.900 7.150 6.810 7.100 16,264,338 +0.34(+5.03%)
Aug 16, 2013 6.560 6.900 6.560 6.760 8,481,130 +0.19(+2.89%)
Aug 15, 2013 6.480 6.630 6.470 6.570 9,740,184 -0.07(-1.05%)
Aug 14, 2013 6.620 6.735 6.560 6.640 8,131,021 +0.02(+0.30%)
Aug 13, 2013 6.740 6.770 6.570 6.620 6,238,497 -0.16(-2.36%)
Aug 12, 2013 6.850 6.950 6.760 6.780 6,437,159 -0.05(-0.73%)
Aug 09, 2013 6.780 6.890 6.770 6.830 6,714,194 +0.13(+1.94%)
Aug 08, 2013 6.620 6.790 6.610 6.700 6,846,461 +0.15(+2.29%)
Aug 07, 2013 6.380 6.640 6.350 6.550 7,518,212 +0.14(+2.18%)
Aug 06, 2013 6.520 6.535 6.370 6.410 5,158,713 -0.07(-1.08%)
Aug 05, 2013 6.510 6.585 6.460 6.480 5,454,251 -0.10(-1.52%)
Aug 02, 2013 6.580 6.710 6.545 6.580 14,511,266 -0.03(-0.45%)
Aug 01, 2013 6.500 6.660 6.450 6.610 9,987,113 +0.27(+4.26%)
Jul 31, 2013 6.390 6.470 6.310 6.340 12,474,481 +0.08(+1.28%)
Jul 30, 2013 6.390 6.405 6.230 6.260 3,933,556 -0.13(-2.03%)
Jul 29, 2013 6.400 6.460 6.285 6.390 5,951,500 -0.06(-0.93%)
Jul 26, 2013 6.630 6.630 6.410 6.450 4,942,730 -0.10(-1.53%)
Jul 25, 2013 6.360 6.590 6.350 6.550 11,545,761 +0.10(+1.55%)
Jul 24, 2013 6.400 6.450 6.300 6.450 15,508,301 +0.05(+0.78%)
Jul 23, 2013 6.340 6.440 6.340 6.400 9,645,678 +0.20(+3.23%)
Jul 22, 2013 6.190 6.250 6.100 6.200 5,248,740 +0.10(+1.64%)
Jul 19, 2013 6.110 6.220 6.090 6.100 4,332,590 -0.06(-0.97%)
Jul 18, 2013 6.110 6.280 6.110 6.160 6,397,873 +0.02(+0.32%)
Jul 17, 2013 5.940 6.160 5.870 6.140 8,439,344 +0.31(+5.32%)
Jul 16, 2013 5.840 5.890 5.740 5.830 5,025,449 +0.09(+1.57%)
Jul 15, 2013 5.680 5.820 5.670 5.740 10,326,031 +0.08(+1.41%)
Jul 12, 2013 5.800 5.810 5.620 5.660 4,883,973 -0.18(-3.08%)
Jul 11, 2013 5.820 5.840 5.680 5.840 6,741,672 +0.16(+2.82%)
Jul 10, 2013 5.780 5.810 5.605 5.680 4,118,126 -0.12(-2.07%)
Jul 09, 2013 5.840 5.835 5.760 5.800 2,335,515 +0.04(+0.69%)
Jul 08, 2013 5.820 5.890 5.720 5.760 4,277,839 +0.01(+0.17%)
Jul 05, 2013 5.910 5.930 5.620 5.750 8,879,985 -0.14(-2.38%)
Jul 03, 2013 5.790 6.000 5.740 5.890 3,859,103 +0.08(+1.38%)
Jul 02, 2013 5.860 5.910 5.670 5.810 6,336,404 -0.08(-1.36%)
Jul 01, 2013 5.780 6.000 5.750 5.890 5,970,657 +0.18(+3.15%)
Jun 28, 2013 5.710 5.790 5.650 5.710 6,026,434 -0.10(-1.72%)
Jun 27, 2013 5.680 5.820 5.640 5.810 5,866,890 +0.29(+5.25%)
Jun 26, 2013 5.580 5.625 5.450 5.520 4,591,353 +0.05(+0.91%)
Jun 25, 2013 5.510 5.560 5.400 5.470 5,396,003 +0.09(+1.67%)
Jun 24, 2013 5.480 5.480 5.270 5.380 4,956,206 -0.22(-3.93%)
Jun 21, 2013 5.690 5.730 5.550 5.600 5,702,311 -0.03(-0.53%)
Jun 20, 2013 5.550 5.708 5.390 5.630 9,953,737 -0.10(-1.75%)
Jun 19, 2013 5.960 6.050 5.700 5.730 8,787,867 -0.24(-4.02%)
Jun 18, 2013 5.910 6.070 5.830 5.970 6,957,182 -0.03(-0.50%)
Jun 17, 2013 6.070 6.150 5.950 6.000 4,773,871 +0.04(+0.67%)
Jun 14, 2013 6.010 6.060 5.835 5.960 6,845,827 -0.05(-0.83%)
Jun 13, 2013 5.740 6.050 5.690 6.010 7,534,279 +0.36(+6.37%)
Jun 12, 2013 5.790 5.790 5.590 5.650 5,820,859 -0.11(-1.91%)
Jun 11, 2013 5.740 5.780 5.650 5.760 6,601,524 -0.16(-2.70%)
Jun 10, 2013 5.980 5.990 5.855 5.920 5,068,801 -0.14(-2.31%)
Jun 07, 2013 6.100 6.220 5.950 6.060 6,230,082 -0.10(-1.62%)
Jun 06, 2013 6.080 6.160 6.010 6.160 4,629,514 +0.04(+0.65%)
Jun 05, 2013 6.270 6.310 6.100 6.120 4,434,587 -0.21(-3.32%)
Jun 04, 2013 6.340 6.440 6.270 6.330 5,084,871 +0.03(+0.48%)
Jun 03, 2013 6.160 6.330 6.120 6.300 5,013,357 +0.19(+3.11%)
May 31, 2013 6.290 6.300 6.070 6.110 6,640,700 -0.31(-4.83%)
May 30, 2013 6.420 6.490 6.310 6.420 3,099,464 +0.07(+1.10%)
May 29, 2013 6.470 6.520 6.310 6.350 4,693,238 -0.20(-3.05%)
May 28, 2013 6.580 6.610 6.475 6.550 4,234,065 +0.04(+0.61%)
May 24, 2013 6.580 6.630 6.440 6.510 7,848,837 -0.20(-2.98%)
May 23, 2013 6.710 6.740 6.630 6.710 4,802,227 -0.13(-1.90%)
May 22, 2013 6.930 7.050 6.750 6.840 6,916,734 -0.05(-0.73%)
May 21, 2013 6.785 6.960 6.770 6.890 5,939,709 +0.13(+1.92%)
May 20, 2013 6.680 6.800 6.680 6.760 4,794,858 +0.07(+1.05%)
May 17, 2013 6.730 6.770 6.650 6.690 4,395,123 +0.02(+0.30%)
May 16, 2013 6.630 6.830 6.560 6.670 6,581,159 -0.03(-0.45%)
May 15, 2013 6.780 6.850 6.640 6.700 8,475,084 -0.22(-3.18%)
May 13, 2013 7.030 7.060 6.900 6.920 5,307,901 -0.09(-1.28%)
May 10, 2013 7.120 7.150 6.950 7.010 5,301,370 -0.14(-1.96%)
May 09, 2013 7.340 7.370 7.120 7.150 6,417,707 -0.20(-2.72%)
May 08, 2013 7.490 7.520 7.280 7.350 9,143,993 -0.22(-2.91%)
May 07, 2013 7.450 7.720 7.400 7.570 5,353,606 -0.16(-2.07%)
May 06, 2013 7.770 7.770 7.620 7.730 3,461,651 -0.01(-0.13%)
May 03, 2013 7.760 7.760 7.680 7.740 3,365,229 +0.10(+1.31%)
May 02, 2013 7.870 7.880 7.640 7.640 2,919,930 -0.09(-1.16%)
May 01, 2013 7.770 7.890 7.680 7.730 3,224,464 -0.12(-1.53%)
Apr 30, 2013 7.640 7.900 7.610 7.850 5,058,572 +0.11(+1.42%)
Apr 29, 2013 7.610 7.760 7.500 7.740 4,428,596 +0.21(+2.79%)
Apr 26, 2013 7.630 7.700 7.515 7.530 2,898,475 -0.17(-2.21%)
Apr 25, 2013 7.730 7.780 7.605 7.700 5,549,380 -0.02(-0.26%)
Apr 24, 2013 7.700 7.800 7.670 7.720 3,164,345 +0.09(+1.18%)
Apr 23, 2013 7.550 7.700 7.510 7.630 4,134,462 +0.12(+1.60%)
Apr 22, 2013 7.510 7.570 7.385 7.510 3,068,533 -0.06(-0.79%)
Apr 19, 2013 7.640 7.650 7.430 7.570 4,698,970 +0.01(+0.13%)
Apr 18, 2013 7.370 7.630 7.350 7.560 7,501,898 +0.26(+3.56%)
Apr 17, 2013 7.280 7.430 7.210 7.300 9,515,098 +0.03(+0.41%)
Apr 16, 2013 7.110 7.290 7.090 7.270 7,743,818 +0.22(+3.12%)
Apr 15, 2013 7.280 7.280 7.020 7.050 4,014,782 -0.38(-5.11%)
Apr 12, 2013 7.450 7.520 7.340 7.430 5,709,959 -0.07(-0.93%)
Apr 11, 2013 7.580 7.580 7.441 7.500 2,578,977 -0.08(-1.06%)
Apr 10, 2013 7.650 7.740 7.570 7.580 5,741,093 -0.01(-0.13%)
Apr 09, 2013 7.530 7.710 7.480 7.590 6,708,619 +0.16(+2.15%)
Apr 08, 2013 7.560 7.560 7.390 7.430 4,162,626 -0.15(-1.98%)
Apr 05, 2013 7.270 7.640 7.230 7.580 6,613,684 +0.23(+3.13%)
Apr 04, 2013 7.380 7.460 7.300 7.350 4,648,450 -0.06(-0.81%)
Apr 03, 2013 7.430 7.490 7.320 7.410 3,685,408 -0.03(-0.40%)
Apr 02, 2013 7.620 7.650 7.410 7.440 2,712,069 -0.20(-2.62%)
Apr 01, 2013 7.710 7.740 7.580 7.640 3,811,506 -0.07(-0.91%)
Mar 28, 2013 7.730 7.780 7.660 7.710 5,418,121 -0.05(-0.64%)
Mar 27, 2013 7.555 7.760 7.510 7.760 5,062,398 +0.18(+2.37%)
Mar 26, 2013 7.560 7.670 7.500 7.580 5,693,621 +0.15(+2.02%)
Mar 25, 2013 7.410 7.530 7.291 7.430 4,610,808 -0.01(-0.13%)
Mar 22, 2013 7.400 7.550 7.400 7.440 3,029,287 +0.03(+0.40%)
Mar 21, 2013 7.500 7.540 7.370 7.410 4,309,575 -0.10(-1.33%)
Mar 20, 2013 7.560 7.640 7.430 7.510 5,433,897 +0.06(+0.81%)
Mar 19, 2013 7.610 7.610 7.400 7.450 6,600,571 -0.15(-1.97%)
Mar 18, 2013 7.630 7.730 7.560 7.600 7,626,525 -0.09(-1.17%)
Mar 15, 2013 7.880 7.920 7.650 7.690 8,932,995 -0.17(-2.16%)
Mar 14, 2013 7.960 7.990 7.780 7.860 6,000,291 -0.07(-0.88%)
Mar 13, 2013 8.030 8.060 7.870 7.930 6,374,377 -0.16(-1.98%)
Mar 12, 2013 8.170 8.270 8.060 8.090 6,593,751 -0.09(-1.10%)
Mar 11, 2013 8.160 8.220 8.060 8.180 5,415,641 -0.02(-0.24%)
Mar 08, 2013 8.160 8.300 8.120 8.200 3,580,631 +0.09(+1.11%)
Mar 07, 2013 8.210 8.280 8.040 8.110 6,890,665 +0.03(+0.37%)
Mar 06, 2013 7.790 8.100 7.710 8.080 9,335,943 +0.25(+3.19%)
Mar 05, 2013 8.160 8.330 7.765 7.830 12,381,071 -0.19(-2.37%)
Mar 04, 2013 8.010 8.070 7.930 8.020 7,191,627 -0.04(-0.50%)
Mar 01, 2013 8.120 8.200 8.030 8.060 6,742,240 -0.26(-3.12%)
Feb 28, 2013 8.415 8.450 8.300 8.320 5,398,750 -0.04(-0.48%)
Feb 27, 2013 8.370 8.410 8.270 8.360 5,720,011 -0.08(-0.95%)
Feb 26, 2013 8.310 8.475 8.250 8.440 9,522,455 +0.25(+3.05%)
Feb 25, 2013 8.255 8.530 8.110 8.190 6,977,650 -0.01(-0.12%)
Feb 22, 2013 8.270 8.310 8.020 8.200 7,035,409 +0.10(+1.23%)
Feb 21, 2013 8.100 8.260 8.045 8.100 11,581,368 -0.01(-0.12%)
Feb 20, 2013 8.390 8.410 7.995 8.110 9,641,944 -0.37(-4.36%)
Feb 19, 2013 8.600 8.650 8.420 8.480 11,388,929 -0.24(-2.75%)
Feb 15, 2013 9.000 9.000 8.705 8.720 5,921,823 -0.21(-2.35%)
Feb 14, 2013 9.020 9.100 8.930 8.930 4,742,270 -0.06(-0.67%)
Feb 13, 2013 8.960 9.040 8.900 8.990 3,984,415 +0.04(+0.45%)
Feb 12, 2013 8.900 9.020 8.870 8.950 1,886,851 +0.04(+0.45%)
Feb 11, 2013 8.820 8.930 8.790 8.910 2,256,003 +0.06(+0.68%)
Feb 08, 2013 8.915 8.940 8.730 8.850 3,272,358 +0.00(+0.00%)
Feb 07, 2013 9.020 9.040 8.825 8.850 3,887,944 -0.03(-0.34%)
Feb 06, 2013 8.780 8.960 8.740 8.880 3,622,938 +0.20(+2.30%)
Feb 04, 2013 8.760 8.760 8.645 8.680 3,192,981 -0.18(-2.03%)
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.