Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.50 22.75 22.39 22.52 911,200 +0.25(+1.12%)
Mar 30, 2006 22.60 23.09 22.12 22.27 1,011,300 -0.04(-0.18%)
Mar 29, 2006 21.52 22.41 21.42 22.31 1,163,700 +0.35(+1.59%)
Mar 28, 2006 22.22 23.04 21.55 21.96 1,671,200 -1.12(-4.85%)
Mar 27, 2006 22.94 23.16 22.15 23.08 1,170,300 -0.31(-1.33%)
Mar 24, 2006 23.28 23.76 23.06 23.39 762,800 +0.24(+1.04%)
Mar 23, 2006 23.78 23.88 22.68 23.15 824,800 -0.17(-0.73%)
Mar 22, 2006 22.85 23.52 22.80 23.32 1,083,600 +0.28(+1.22%)
Mar 21, 2006 23.85 23.85 22.70 23.04 1,147,000 -0.93(-3.88%)
Mar 20, 2006 24.30 24.53 23.65 23.97 632,100 -0.27(-1.11%)
Mar 17, 2006 24.30 24.30 23.93 24.24 1,429,600 -0.25(-1.02%)
Mar 16, 2006 24.90 24.92 24.12 24.49 847,200 -0.04(-0.16%)
Mar 15, 2006 23.91 24.59 23.81 24.53 954,100 +0.90(+3.81%)
Mar 14, 2006 22.90 23.66 22.76 23.63 681,400 +0.60(+2.61%)
Mar 13, 2006 22.93 23.50 22.70 23.03 1,000,700 +0.17(+0.74%)
Mar 10, 2006 22.99 23.14 22.45 22.86 1,243,500 +0.14(+0.62%)
Mar 09, 2006 23.58 23.62 22.16 22.72 1,151,300 -0.19(-0.83%)
Mar 08, 2006 22.80 23.24 22.32 22.91 1,231,500 -0.10(-0.43%)
Mar 07, 2006 23.46 23.48 22.15 23.01 2,674,500 -0.96(-4.01%)
Mar 06, 2006 24.87 24.95 23.61 23.97 1,071,300 -1.00(-4.00%)
Mar 03, 2006 24.80 25.13 24.54 24.97 973,900 +0.10(+0.40%)
Mar 02, 2006 23.98 25.15 23.97 24.87 1,728,400 +0.96(+4.02%)
Mar 01, 2006 22.58 23.95 22.58 23.91 1,031,800 +1.10(+4.82%)
Feb 28, 2006 22.86 22.90 22.47 22.81 735,900 -0.05(-0.22%)
Feb 27, 2006 22.98 23.00 22.65 22.86 836,400 -0.07(-0.31%)
Feb 24, 2006 22.68 22.93 22.50 22.93 682,800 +0.26(+1.15%)
Feb 23, 2006 22.52 23.00 22.22 22.67 931,200 +0.22(+0.98%)
Feb 22, 2006 22.50 22.95 22.26 22.45 801,200 +0.23(+1.04%)
Feb 21, 2006 22.79 22.87 22.04 22.22 882,500 +0.20(+0.91%)
Feb 17, 2006 22.38 22.38 22.00 22.02 705,400 -0.22(-0.99%)
Feb 16, 2006 21.47 22.25 21.25 22.24 1,106,400 +1.06(+5.00%)
Feb 15, 2006 20.31 21.22 20.27 21.18 1,089,900 +0.87(+4.28%)
Feb 14, 2006 19.75 20.54 19.49 20.31 1,048,400 +0.70(+3.57%)
Feb 13, 2006 20.31 20.34 19.35 19.61 1,005,900 -0.67(-3.30%)
Feb 10, 2006 20.80 20.89 20.10 20.28 1,289,000 -0.22(-1.07%)
Feb 09, 2006 20.94 21.08 20.50 20.50 1,399,900 -0.20(-0.97%)
Feb 08, 2006 20.05 20.89 19.70 20.70 1,289,300 +0.10(+0.49%)
Feb 07, 2006 21.20 21.25 20.22 20.60 944,200 -1.05(-4.85%)
Feb 06, 2006 21.25 21.99 21.16 21.65 998,600 +0.93(+4.49%)
Feb 03, 2006 20.12 21.29 19.75 20.72 1,100,400 -0.37(-1.75%)
Feb 02, 2006 21.74 21.80 20.69 21.09 922,700 -0.85(-3.87%)
Feb 01, 2006 21.63 22.05 21.60 21.94 1,996,100 +0.14(+0.64%)
Jan 31, 2006 21.00 22.00 20.90 21.80 1,571,200 +0.13(+0.60%)
Jan 30, 2006 21.00 21.67 20.96 21.67 2,080,900 +0.17(+0.79%)
Jan 27, 2006 21.55 22.12 21.02 21.50 2,828,400 +0.70(+3.37%)
Jan 26, 2006 20.10 20.80 20.00 20.80 1,323,500 +0.91(+4.58%)
Jan 25, 2006 19.60 20.39 19.60 19.89 1,094,200 +0.53(+2.74%)
Jan 24, 2006 18.76 19.46 18.76 19.36 1,412,700 +1.12(+6.14%)
Jan 23, 2006 17.99 18.45 17.95 18.24 727,600 +0.44(+2.47%)
Jan 20, 2006 18.36 18.36 17.76 17.80 848,000 -0.10(-0.56%)
Jan 19, 2006 17.67 18.19 17.55 17.90 1,206,700 +0.46(+2.64%)
Jan 18, 2006 17.12 17.45 16.90 17.44 887,500 -0.36(-2.02%)
Jan 17, 2006 17.67 17.80 17.56 17.80 1,001,100 -0.26(-1.44%)
Jan 13, 2006 17.89 18.09 17.82 18.06 525,500 +0.01(+0.06%)
Jan 12, 2006 17.95 18.13 17.77 18.05 648,800 +0.13(+0.73%)
Jan 11, 2006 18.04 18.17 17.81 17.92 881,500 -0.11(-0.61%)
Jan 10, 2006 17.90 18.13 17.66 18.03 1,162,200 -0.45(-2.44%)
Jan 09, 2006 18.36 18.57 18.05 18.48 868,500 +0.28(+1.54%)
Jan 06, 2006 17.98 18.40 17.98 18.20 674,500 +0.38(+2.13%)
Jan 05, 2006 18.15 18.28 17.77 17.82 703,600 -0.37(-2.03%)
Jan 04, 2006 17.57 18.19 17.44 18.19 1,201,300 +0.78(+4.48%)
Jan 03, 2006 16.79 17.65 16.73 17.41 891,400 +0.73(+4.38%)
Dec 30, 2005 16.71 17.16 16.60 16.68 413,900 -0.02(-0.12%)
Dec 29, 2005 16.46 16.79 16.34 16.70 305,200 +0.23(+1.40%)
Dec 28, 2005 16.61 16.61 16.30 16.47 579,000 -0.14(-0.84%)
Dec 27, 2005 16.75 16.76 16.29 16.61 577,300 -0.14(-0.84%)
Dec 23, 2005 16.59 16.90 16.52 16.75 417,800 +0.20(+1.21%)
Dec 22, 2005 16.39 16.64 16.29 16.55 575,800 +0.14(+0.85%)
Dec 21, 2005 16.15 16.50 16.10 16.41 1,014,900 +0.44(+2.76%)
Dec 20, 2005 15.60 16.06 15.60 15.97 848,200 +0.37(+2.37%)
Dec 19, 2005 15.99 16.10 15.35 15.60 1,191,300 -0.78(-4.76%)
Dec 16, 2005 16.29 16.49 16.10 16.38 545,200 +0.06(+0.37%)
Dec 15, 2005 16.36 16.43 15.88 16.32 1,079,500 -0.11(-0.67%)
Dec 14, 2005 16.56 16.74 16.25 16.43 719,400 -0.08(-0.48%)
Dec 13, 2005 16.41 16.60 16.18 16.51 492,600 +0.10(+0.61%)
Dec 12, 2005 16.50 16.66 16.26 16.41 322,100 -0.14(-0.85%)
Dec 09, 2005 16.71 16.80 16.31 16.55 712,200 -0.15(-0.90%)
Dec 08, 2005 16.75 16.92 16.45 16.70 1,265,800 -0.05(-0.30%)
Dec 07, 2005 17.02 17.20 16.54 16.75 1,962,000 -0.07(-0.42%)
Dec 06, 2005 16.01 17.10 15.97 16.82 2,164,500 +1.20(+7.68%)
Dec 05, 2005 15.65 15.88 15.36 15.62 931,400 +0.01(+0.06%)
Dec 02, 2005 15.35 15.63 15.32 15.61 1,066,300 +0.26(+1.69%)
Dec 01, 2005 14.91 15.50 14.90 15.35 1,592,300 +0.56(+3.79%)
Nov 30, 2005 14.65 14.95 14.47 14.79 1,240,300 +0.08(+0.54%)
Nov 29, 2005 14.65 14.92 14.55 14.71 778,100 +0.10(+0.68%)
Nov 28, 2005 14.88 14.90 14.46 14.61 872,700 -0.09(-0.61%)
Nov 25, 2005 14.54 14.73 14.54 14.70 242,900 +0.21(+1.45%)
Nov 23, 2005 14.82 15.02 14.40 14.49 764,400 +0.05(+0.35%)
Nov 22, 2005 14.00 14.47 13.90 14.44 1,166,100 -0.35(-2.37%)
Nov 21, 2005 14.35 14.85 14.31 14.79 940,100 +0.17(+1.16%)
Nov 18, 2005 14.77 14.79 14.43 14.62 611,200 -0.16(-1.08%)
Nov 17, 2005 14.70 14.98 14.70 14.78 648,200 +0.18(+1.23%)
Nov 16, 2005 14.45 14.74 14.34 14.60 715,500 +0.48(+3.40%)
Nov 15, 2005 14.53 14.52 14.04 14.12 603,900 -0.47(-3.22%)
Nov 14, 2005 14.35 14.60 14.24 14.59 519,200 -0.16(-1.08%)
Nov 11, 2005 14.55 14.90 14.50 14.75 382,100 +0.18(+1.24%)
Nov 10, 2005 14.38 14.74 14.35 14.57 892,600 +0.24(+1.67%)
Nov 09, 2005 14.38 14.59 14.25 14.33 574,700 +0.05(+0.35%)
Nov 08, 2005 14.39 14.58 14.20 14.28 657,400 -0.10(-0.70%)
Nov 07, 2005 14.65 14.78 14.33 14.38 903,900 +0.11(+0.77%)
Nov 04, 2005 14.25 14.38 13.92 14.27 697,100 +0.14(+0.99%)
Nov 03, 2005 14.50 14.64 14.11 14.13 1,261,800 +0.09(+0.64%)
Nov 02, 2005 13.80 14.17 13.80 14.04 484,300 +0.24(+1.74%)
Nov 01, 2005 13.86 14.17 13.73 13.80 947,600 +0.23(+1.69%)
Oct 31, 2005 13.35 13.70 13.35 13.57 831,600 +0.52(+3.98%)
Oct 28, 2005 12.84 13.17 12.84 13.05 656,800 +0.29(+2.27%)
Oct 27, 2005 12.94 13.04 12.56 12.76 591,500 -0.22(-1.69%)
Oct 26, 2005 12.99 13.27 12.91 12.98 452,300 -0.11(-0.84%)
Oct 25, 2005 13.10 13.39 12.98 13.09 551,300 +0.09(+0.69%)
Oct 24, 2005 12.88 13.10 12.82 13.00 1,024,600 +0.30(+2.36%)
Oct 21, 2005 12.54 12.82 12.32 12.70 1,160,300 +0.15(+1.20%)
Oct 20, 2005 12.90 13.04 12.22 12.55 1,198,400 -0.49(-3.76%)
Oct 19, 2005 12.97 13.14 12.33 13.04 1,188,200 +0.02(+0.15%)
Oct 18, 2005 13.46 13.57 12.92 13.02 928,900 -0.44(-3.27%)
Oct 17, 2005 13.50 13.67 13.23 13.46 583,700 +0.14(+1.05%)
Oct 14, 2005 13.28 13.44 12.90 13.32 477,800 +0.01(+0.08%)
Oct 13, 2005 13.30 13.42 13.02 13.31 854,000 -0.13(-0.97%)
Oct 12, 2005 14.04 14.10 13.06 13.44 685,600 -0.60(-4.27%)
Oct 11, 2005 13.95 14.20 13.90 14.04 537,200 +0.21(+1.52%)
Oct 10, 2005 13.93 14.07 13.72 13.83 701,900 +0.12(+0.88%)
Oct 07, 2005 13.50 13.84 13.47 13.71 1,024,100 +0.50(+3.79%)
Oct 06, 2005 13.81 13.81 12.91 13.21 1,337,100 -0.60(-4.34%)
Oct 05, 2005 14.02 14.02 13.72 13.81 1,160,600 -0.57(-3.96%)
Oct 04, 2005 15.00 15.02 14.25 14.38 1,214,600 -0.62(-4.13%)
Oct 03, 2005 14.96 15.25 14.96 15.00 926,600 +0.07(+0.47%)
Sep 30, 2005 14.75 14.94 14.50 14.93 479,900 +0.18(+1.22%)
Sep 29, 2005 14.75 14.75 14.40 14.75 509,400 +0.06(+0.41%)
Sep 28, 2005 14.65 14.84 14.62 14.69 713,000 +0.15(+1.03%)
Sep 27, 2005 14.80 14.85 14.26 14.54 1,249,900 -0.35(-2.35%)
Sep 26, 2005 14.85 14.93 14.53 14.89 1,204,200 -0.06(-0.40%)
Sep 23, 2005 14.95 15.17 14.86 14.95 1,256,200 +0.13(+0.88%)
Sep 22, 2005 14.90 14.91 14.36 14.82 1,453,400 +0.05(+0.34%)
Sep 21, 2005 14.26 14.94 14.21 14.77 1,077,800 +0.53(+3.72%)
Sep 20, 2005 14.31 14.67 14.11 14.24 1,229,500 +0.13(+0.92%)
Sep 19, 2005 14.24 14.33 13.96 14.11 894,000 -0.01(-0.07%)
Sep 16, 2005 13.84 14.47 13.84 14.12 1,247,400 +0.34(+2.47%)
Sep 15, 2005 13.70 13.89 13.61 13.78 654,800 +0.46(+3.45%)
Sep 14, 2005 13.47 13.50 13.12 13.32 352,300 -0.05(-0.37%)
Sep 13, 2005 13.33 13.55 13.26 13.37 452,500 -0.03(-0.22%)
Sep 12, 2005 13.69 13.74 13.34 13.40 867,700 -0.39(-2.83%)
Sep 09, 2005 13.45 13.89 13.42 13.79 977,400 +0.34(+2.53%)
Sep 08, 2005 13.17 13.48 13.15 13.45 873,300 +0.28(+2.13%)
Sep 07, 2005 13.30 13.47 13.16 13.17 740,100 -0.18(-1.35%)
Sep 06, 2005 13.00 13.38 13.00 13.35 1,188,700 +0.68(+5.37%)
Sep 02, 2005 12.50 12.70 12.32 12.67 1,419,000 +0.67(+5.58%)
Sep 01, 2005 12.20 12.25 11.87 12.00 867,500 -0.13(-1.07%)
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%)
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.