Gerdau S.A. ADR (NY: GGB )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.64 14.85 14.51 14.52 825,400 -0.10(-0.68%)
Aug 30, 2006 14.61 14.73 14.50 14.62 829,700 -0.01(-0.07%)
Aug 29, 2006 14.78 14.86 14.47 14.63 969,100 +0.03(+0.21%)
Aug 28, 2006 14.53 14.72 14.25 14.60 935,900 +0.05(+0.34%)
Aug 25, 2006 14.30 14.67 14.30 14.55 1,126,800 +0.32(+2.25%)
Aug 24, 2006 14.31 14.46 13.91 14.23 2,331,500 -0.06(-0.42%)
Aug 23, 2006 15.17 15.24 14.29 14.29 2,183,300 -0.87(-5.74%)
Aug 22, 2006 15.20 15.39 14.92 15.16 783,900 -0.18(-1.17%)
Aug 21, 2006 15.20 15.41 15.15 15.34 1,173,300 -0.10(-0.65%)
Aug 18, 2006 15.50 15.64 15.24 15.44 759,400 -0.16(-1.03%)
Aug 17, 2006 15.65 15.99 15.43 15.60 1,331,800 +0.08(+0.52%)
Aug 16, 2006 15.45 15.73 15.34 15.52 1,952,700 +0.18(+1.17%)
Aug 15, 2006 15.50 15.54 15.15 15.34 2,491,600 +0.08(+0.52%)
Aug 14, 2006 15.28 15.50 15.06 15.26 1,331,300 -0.12(-0.78%)
Aug 11, 2006 15.65 15.70 15.26 15.38 1,060,300 -0.37(-2.35%)
Aug 10, 2006 15.56 15.75 15.48 15.75 1,136,400 -0.05(-0.32%)
Aug 09, 2006 16.19 16.32 15.69 15.80 973,900 -0.19(-1.19%)
Aug 08, 2006 15.89 16.27 15.78 15.99 1,186,500 +0.16(+1.01%)
Aug 07, 2006 15.69 16.12 15.65 15.83 813,500 +0.06(+0.38%)
Aug 04, 2006 16.19 16.45 15.74 15.77 2,486,700 -0.24(-1.50%)
Aug 03, 2006 15.42 16.10 15.42 16.01 1,409,400 +0.26(+1.65%)
Aug 02, 2006 15.70 15.98 15.56 15.75 2,049,100 +0.47(+3.08%)
Aug 01, 2006 15.54 15.54 15.16 15.28 1,538,000 -0.29(-1.86%)
Jul 31, 2006 15.78 15.83 15.48 15.57 1,788,500 -0.05(-0.32%)
Jul 28, 2006 15.14 15.80 15.09 15.62 1,965,800 +0.62(+4.13%)
Jul 27, 2006 15.05 15.25 14.83 15.00 1,132,600 +0.16(+1.08%)
Jul 26, 2006 14.75 15.03 14.53 14.84 1,083,600 -0.08(-0.54%)
Jul 25, 2006 14.60 14.98 14.43 14.92 1,573,800 +0.26(+1.77%)
Jul 24, 2006 14.48 14.66 14.27 14.66 1,555,800 +0.37(+2.59%)
Jul 21, 2006 14.85 14.88 14.19 14.29 1,632,100 -0.42(-2.86%)
Jul 20, 2006 15.27 15.36 14.52 14.71 1,658,000 -0.39(-2.58%)
Jul 19, 2006 14.04 15.28 14.04 15.10 2,702,500 +0.99(+7.02%)
Jul 18, 2006 14.20 14.33 13.88 14.11 1,114,400 +0.24(+1.73%)
Jul 17, 2006 14.15 14.30 13.81 13.87 1,416,300 -0.38(-2.67%)
Jul 14, 2006 14.44 14.53 13.96 14.25 1,978,800 -0.20(-1.38%)
Jul 13, 2006 14.90 14.96 14.25 14.45 2,049,100 -0.65(-4.30%)
Jul 12, 2006 15.37 15.37 15.04 15.10 1,803,800 -0.03(-0.20%)
Jul 11, 2006 14.70 15.27 14.40 15.13 1,658,800 +0.25(+1.68%)
Jul 10, 2006 14.95 15.12 14.75 14.88 609,300 +0.05(+0.34%)
Jul 07, 2006 14.77 15.05 14.65 14.83 1,267,400 -0.15(-1.00%)
Jul 06, 2006 14.93 15.14 14.82 14.98 1,221,600 +0.06(+0.40%)
Jul 05, 2006 15.02 15.16 14.62 14.92 1,375,000 -0.53(-3.43%)
Jul 03, 2006 15.24 15.50 15.17 15.45 1,117,500 +0.54(+3.62%)
Jun 30, 2006 15.18 15.30 14.71 14.91 1,722,700 +0.03(+0.20%)
Jun 29, 2006 14.20 14.93 14.16 14.88 1,646,300 +0.91(+6.51%)
Jun 28, 2006 13.75 14.06 13.70 13.97 1,433,200 +0.55(+4.10%)
Jun 27, 2006 13.71 14.00 13.37 13.42 1,290,700 -0.14(-1.03%)
Jun 26, 2006 13.65 13.86 13.45 13.56 1,068,000 +0.15(+1.12%)
Jun 23, 2006 13.20 13.69 13.07 13.41 1,161,100 +0.07(+0.52%)
Jun 22, 2006 13.34 13.49 13.04 13.34 1,051,500 +0.02(+0.15%)
Jun 21, 2006 12.83 13.40 12.73 13.32 1,982,400 +0.49(+3.82%)
Jun 20, 2006 13.10 13.17 12.70 12.83 1,797,200 -0.01(-0.08%)
Jun 19, 2006 13.40 13.49 12.67 12.84 1,931,700 -0.28(-2.13%)
Jun 16, 2006 13.10 13.26 12.87 13.12 1,706,800 -0.22(-1.65%)
Jun 15, 2006 13.10 13.42 12.69 13.34 1,853,900 +0.91(+7.32%)
Jun 14, 2006 12.20 12.69 12.06 12.43 2,246,300 +0.20(+1.64%)
Jun 13, 2006 12.25 12.83 11.90 12.23 3,240,600 -0.55(-4.30%)
Jun 12, 2006 13.35 13.49 12.76 12.78 1,757,700 -0.70(-5.19%)
Jun 09, 2006 14.19 14.19 13.43 13.48 1,439,100 -0.17(-1.25%)
Jun 08, 2006 13.25 13.75 13.02 13.65 2,332,700 +0.02(+0.15%)
Jun 07, 2006 13.99 14.27 13.48 13.63 1,386,800 -0.35(-2.50%)
Jun 06, 2006 14.01 14.15 13.65 13.98 2,100,700 -0.25(-1.76%)
Jun 05, 2006 14.56 14.65 14.10 14.23 1,731,600 -0.52(-3.53%)
Jun 02, 2006 15.20 15.20 14.26 14.75 1,694,800 +0.15(+1.03%)
Jun 01, 2006 14.25 14.74 14.14 14.60 2,006,400 +0.30(+2.10%)
May 31, 2006 14.04 14.30 13.73 14.30 2,798,300 +0.61(+4.46%)
May 30, 2006 14.21 14.27 13.54 13.69 2,442,400 -0.90(-6.17%)
May 26, 2006 14.45 14.64 14.05 14.59 3,279,100 +1.12(+8.31%)
May 25, 2006 12.80 13.82 12.71 13.47 5,236,200 +1.00(+8.02%)
May 24, 2006 13.10 13.10 11.94 12.47 6,233,900 -0.92(-6.87%)
May 23, 2006 13.86 14.12 13.31 13.39 4,676,800 -0.06(-0.45%)
May 22, 2006 13.35 13.67 12.50 13.45 5,279,600 -1.06(-7.31%)
May 19, 2006 14.95 15.00 14.34 14.51 3,071,600 -0.07(-0.48%)
May 18, 2006 14.72 14.96 14.45 14.58 2,363,700 -0.34(-2.28%)
May 17, 2006 15.10 15.45 14.65 14.92 3,337,300 -0.87(-5.51%)
May 16, 2006 16.05 16.18 15.28 15.79 2,559,300 -0.16(-1.00%)
May 15, 2006 15.86 16.27 15.56 15.95 3,430,500 -0.73(-4.38%)
May 12, 2006 16.95 16.97 16.34 16.68 5,302,000 -0.27(-1.59%)
May 11, 2006 17.40 17.46 16.77 16.95 2,924,800 -0.45(-2.59%)
May 10, 2006 17.46 17.49 17.14 17.40 2,304,100 -0.04(-0.23%)
May 09, 2006 17.38 17.54 17.30 17.44 3,588,400 +0.67(+4.00%)
May 08, 2006 16.50 17.01 16.18 16.77 3,024,700 +0.22(+1.33%)
May 05, 2006 17.05 17.11 16.33 16.55 3,000,600 -0.43(-2.53%)
May 04, 2006 17.24 17.35 16.67 16.98 2,927,900 -0.28(-1.62%)
May 03, 2006 18.05 18.05 17.15 17.26 2,023,600 -0.84(-4.64%)
May 02, 2006 17.59 18.16 17.34 18.10 1,662,400 +0.33(+1.86%)
May 01, 2006 17.49 18.10 17.41 17.77 1,201,000 +0.47(+2.72%)
Apr 28, 2006 16.96 17.41 16.93 17.30 1,922,100 +0.38(+2.25%)
Apr 27, 2006 17.00 17.22 16.71 16.92 2,027,000 -0.29(-1.69%)
Apr 26, 2006 17.00 17.59 17.00 17.21 1,837,300 +0.34(+2.02%)
Apr 25, 2006 16.99 17.18 16.85 16.87 972,900 -0.20(-1.17%)
Apr 24, 2006 17.21 17.25 16.70 17.07 1,589,200 -0.18(-1.04%)
Apr 21, 2006 17.12 17.67 17.07 17.25 816,200 -8.36(-32.64%)
Apr 20, 2006 25.94 26.16 25.04 25.61 4,406,600 -0.46(-1.76%)
Apr 19, 2006 26.05 26.09 25.61 26.07 834,500 +0.11(+0.42%)
Apr 18, 2006 25.69 26.05 25.65 25.96 1,095,800 +0.78(+3.10%)
Apr 17, 2006 25.10 25.48 24.92 25.18 1,032,600 +0.43(+1.74%)
Apr 13, 2006 24.69 25.16 24.37 24.75 812,700 +0.06(+0.24%)
Apr 12, 2006 24.25 24.94 24.16 24.69 681,600 +0.44(+1.81%)
Apr 11, 2006 24.55 24.88 24.06 24.25 836,900 +0.25(+1.04%)
Apr 10, 2006 23.95 24.24 23.82 24.00 769,200 +0.12(+0.50%)
Apr 07, 2006 24.52 24.78 23.71 23.88 858,200 -0.64(-2.61%)
Apr 06, 2006 24.44 24.82 24.40 24.52 1,336,100 +0.17(+0.70%)
Apr 05, 2006 24.50 24.60 24.13 24.35 1,308,900 +0.31(+1.29%)
Apr 04, 2006 24.14 24.23 23.35 24.04 1,181,800 +0.75(+3.22%)
Apr 03, 2006 22.90 23.56 22.80 23.29 1,228,300 +0.77(+3.42%)
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%)
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.