Gerdau S.A. ADR (NY: GGB )

5.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.82 19.25 18.57 18.71 0 +0.07(+0.38%)
Aug 28, 2008 18.90 19.05 18.38 18.64 4,128,642 +0.31(+1.69%)
Aug 27, 2008 18.12 18.50 18.07 18.33 3,581,247 +0.44(+2.46%)
Aug 26, 2008 17.71 18.01 17.65 17.89 2,941,104 +0.12(+0.68%)
Aug 25, 2008 18.38 18.58 17.55 17.77 3,021,011 -0.48(-2.63%)
Aug 22, 2008 18.93 18.93 17.89 18.25 0 -0.30(-1.62%)
Aug 21, 2008 18.47 18.81 18.13 18.55 7,182,357 +0.53(+2.94%)
Aug 20, 2008 17.69 18.32 17.51 18.02 7,301,014 +0.87(+5.07%)
Aug 19, 2008 16.35 17.38 16.35 17.15 4,182,417 +0.36(+2.14%)
Aug 18, 2008 17.34 17.62 16.56 16.79 3,797,643 -0.53(-3.06%)
Aug 15, 2008 17.71 17.85 17.07 17.32 0 -0.56(-3.13%)
Aug 14, 2008 18.13 18.33 17.72 17.88 4,485,124 -0.02(-0.11%)
Aug 13, 2008 16.96 18.02 16.96 17.90 6,742,495 +0.51(+2.93%)
Aug 12, 2008 17.39 17.68 17.10 17.39 7,487,799 -0.64(-3.55%)
Aug 11, 2008 18.70 18.75 17.60 18.03 10,626,616 -1.11(-5.80%)
Aug 08, 2008 19.30 19.43 18.81 19.14 5,906,985 -0.78(-3.92%)
Aug 07, 2008 20.08 20.19 19.50 19.92 6,856,522 -0.49(-2.40%)
Aug 06, 2008 20.75 21.14 20.13 20.41 7,020,611 +0.19(+0.94%)
Aug 05, 2008 19.88 20.47 19.61 20.22 5,814,379 +0.20(+1.00%)
Aug 04, 2008 20.62 20.77 19.77 20.02 6,364,563 -1.05(-4.98%)
Aug 01, 2008 21.92 21.92 20.92 21.07 6,027,539 -0.70(-3.22%)
Jul 31, 2008 22.10 22.17 21.52 21.77 5,189,768 -0.23(-1.05%)
Jul 30, 2008 21.50 22.09 21.00 22.00 7,621,889 +1.62(+7.95%)
Jul 29, 2008 20.10 20.48 20.10 20.38 4,559,705 +0.91(+4.67%)
Jul 28, 2008 19.55 19.97 19.40 19.47 5,256,828 +0.00(+0.00%)
Jul 25, 2008 19.41 19.60 19.00 19.47 6,845,887 -0.20(-1.02%)
Jul 24, 2008 20.50 20.63 19.55 19.67 6,858,579 -1.07(-5.16%)
Jul 23, 2008 20.98 21.28 20.56 20.74 5,436,030 -0.72(-3.36%)
Jul 22, 2008 21.99 21.99 21.01 21.46 5,592,994 -0.54(-2.45%)
Jul 21, 2008 21.12 22.10 21.12 22.00 4,124,361 +0.96(+4.56%)
Jul 18, 2008 20.91 21.70 20.64 21.04 5,376,149 +0.01(+0.05%)
Jul 17, 2008 22.23 22.29 20.36 21.03 7,834,409 -1.18(-5.31%)
Jul 16, 2008 22.23 22.41 21.75 22.21 5,476,419 +0.23(+1.05%)
Jul 15, 2008 21.79 22.50 21.06 21.98 5,956,407 -0.35(-1.57%)
Jul 14, 2008 22.70 22.72 22.04 22.33 4,368,862 +0.17(+0.77%)
Jul 11, 2008 22.08 22.62 21.51 22.16 5,139,711 +0.34(+1.56%)
Jul 10, 2008 20.89 22.35 20.80 21.82 7,679,983 +0.92(+4.40%)
Jul 09, 2008 21.07 22.09 20.65 20.90 4,404,748 -0.14(-0.67%)
Jul 08, 2008 21.06 21.55 20.53 21.04 8,244,426 -0.22(-1.03%)
Jul 07, 2008 21.01 22.08 20.85 21.26 8,203,503 -0.15(-0.70%)
Jul 04, 2008 22.23 22.34 21.09 21.41 7,306,282 +0.00(+0.00%)
Jul 03, 2008 22.23 22.34 21.09 21.41 7,306,282 -1.15(-5.10%)
Jul 02, 2008 24.29 24.57 22.06 22.56 10,823,679 -1.54(-6.39%)
Jul 01, 2008 23.18 24.19 23.12 24.10 7,844,445 +0.09(+0.37%)
Jun 30, 2008 23.58 24.45 23.53 24.01 5,870,620 +0.89(+3.85%)
Jun 27, 2008 23.30 23.80 23.05 23.12 4,657,736 -0.02(-0.09%)
Jun 26, 2008 23.53 23.95 22.69 23.14 5,555,172 -0.76(-3.18%)
Jun 25, 2008 23.11 24.27 23.02 23.90 5,507,179 +0.74(+3.20%)
Jun 24, 2008 23.55 23.80 22.82 23.16 6,921,697 -0.65(-2.73%)
Jun 23, 2008 24.39 24.44 23.25 23.81 6,314,530 -0.41(-1.69%)
Jun 20, 2008 25.60 25.67 23.96 24.22 6,291,288 -27.32(-53.01%)
Jun 19, 2008 51.37 52.43 50.79 51.54 5,703,400 +0.26(+0.51%)
Jun 18, 2008 51.57 51.72 50.28 51.28 2,356,203 +0.06(+0.12%)
Jun 17, 2008 49.86 52.17 49.26 51.22 3,256,461 +2.67(+5.50%)
Jun 16, 2008 47.99 49.06 47.75 48.55 2,356,918 -0.03(-0.06%)
Jun 13, 2008 49.35 49.71 48.27 48.58 2,265,824 +0.20(+0.41%)
Jun 12, 2008 48.37 49.40 48.12 48.38 3,084,747 +0.23(+0.48%)
Jun 11, 2008 50.10 50.10 46.19 48.15 7,339,820 -1.71(-3.43%)
Jun 10, 2008 49.95 50.91 49.24 49.86 3,790,016 -1.54(-3.00%)
Jun 09, 2008 51.00 52.02 50.75 51.40 2,330,221 +0.86(+1.70%)
Jun 06, 2008 51.42 52.42 50.33 50.54 2,981,557 -0.94(-1.83%)
Jun 05, 2008 49.13 51.52 48.80 51.48 3,315,563 +3.48(+7.25%)
Jun 04, 2008 48.65 48.86 47.52 48.00 2,781,754 -1.00(-2.04%)
Jun 03, 2008 49.98 50.58 48.47 49.00 3,134,176 -0.66(-1.33%)
Jun 02, 2008 49.61 49.89 49.07 49.66 2,566,129 -0.30(-0.60%)
May 30, 2008 50.09 50.09 48.30 49.96 4,714,552 +0.37(+0.75%)
May 29, 2008 51.70 51.70 49.40 49.59 4,174,761 -1.43(-2.80%)
May 28, 2008 49.97 51.07 49.26 51.02 4,254,786 +2.25(+4.61%)
May 27, 2008 49.29 49.45 48.28 48.77 2,762,160 -0.44(-0.89%)
May 26, 2008 50.46 50.57 48.48 49.21 0 +0.00(+0.00%)
May 23, 2008 50.46 50.57 48.48 49.21 2,504,057 -0.61(-1.22%)
May 22, 2008 49.50 51.05 49.50 49.82 1,654,222 +0.40(+0.81%)
May 21, 2008 51.12 51.78 49.00 49.42 3,291,480 -1.69(-3.31%)
May 20, 2008 49.06 51.15 48.52 51.11 3,300,149 +1.39(+2.80%)
May 19, 2008 50.14 50.65 49.13 49.72 3,474,542 +0.85(+1.74%)
May 16, 2008 47.59 48.87 47.04 48.87 3,336,591 +2.88(+6.26%)
May 15, 2008 44.66 46.00 44.53 45.99 2,992,668 +1.68(+3.79%)
May 14, 2008 45.00 45.33 44.08 44.31 2,142,531 -1.02(-2.25%)
May 13, 2008 45.40 45.55 44.25 45.33 2,831,711 +0.37(+0.82%)
May 12, 2008 44.20 45.15 43.31 44.96 2,404,866 +1.49(+3.43%)
May 09, 2008 42.57 43.71 42.07 43.47 1,489,048 +0.93(+2.19%)
May 08, 2008 41.37 42.63 41.00 42.54 2,824,997 +1.30(+3.15%)
May 07, 2008 42.95 43.00 40.98 41.24 3,171,742 -1.30(-3.06%)
May 06, 2008 42.32 42.78 41.95 42.54 2,724,488 +0.47(+1.12%)
May 05, 2008 42.21 42.31 41.34 42.07 1,843,178 +0.28(+0.67%)
May 02, 2008 42.32 42.45 40.50 41.79 4,378,124 +2.11(+5.32%)
May 01, 2008 38.87 40.20 38.64 39.68 3,114,118 +0.95(+2.45%)
Apr 30, 2008 36.51 39.44 36.51 38.73 4,408,918 +2.20(+6.02%)
Apr 29, 2008 37.14 37.36 36.24 36.53 1,577,906 -1.26(-3.33%)
Apr 28, 2008 37.53 37.90 37.32 37.79 2,678,425 +0.66(+1.78%)
Apr 25, 2008 37.00 37.45 36.65 37.13 4,930,780 -0.58(-1.54%)
Apr 24, 2008 38.62 38.62 37.31 37.71 3,337,357 -0.93(-2.41%)
Apr 23, 2008 38.42 38.70 38.17 38.64 2,928,957 +0.20(+0.52%)
Apr 22, 2008 37.77 38.97 37.47 38.44 2,616,970 +0.22(+0.58%)
Apr 21, 2008 37.99 38.31 37.28 38.22 1,567,086 +0.96(+2.58%)
Apr 18, 2008 37.58 37.78 36.87 37.26 1,976,915 -0.30(-0.80%)
Apr 17, 2008 37.41 38.14 37.19 37.56 1,878,474 -0.21(-0.56%)
Apr 16, 2008 36.83 37.77 36.47 37.77 2,663,978 +2.08(+5.83%)
Apr 15, 2008 35.57 35.70 35.22 35.69 1,378,594 +0.68(+1.94%)
Apr 14, 2008 35.65 35.75 34.79 35.01 1,645,971 -0.93(-2.59%)
Apr 11, 2008 36.79 36.79 35.60 35.94 1,715,612 -0.90(-2.44%)
Apr 10, 2008 35.53 36.99 34.77 36.84 2,791,502 +0.82(+2.28%)
Apr 09, 2008 37.24 37.36 35.71 36.02 1,966,842 -1.17(-3.15%)
Apr 08, 2008 36.63 37.72 36.55 37.19 2,141,311 -0.02(-0.05%)
Apr 07, 2008 37.20 37.61 36.96 37.21 4,574,976 +1.06(+2.93%)
Apr 04, 2008 34.80 36.80 34.60 36.15 3,375,133 +1.61(+4.66%)
Apr 03, 2008 33.15 34.94 33.13 34.54 3,398,582 +1.24(+3.72%)
Apr 02, 2008 33.10 33.54 32.62 33.30 2,239,232 +0.64(+1.96%)
Apr 01, 2008 31.23 32.94 31.04 32.66 2,616,015 +2.09(+6.84%)
Mar 31, 2008 30.56 31.01 30.08 30.57 2,198,799 +0.01(+0.03%)
Mar 28, 2008 30.95 31.16 30.44 30.56 1,699,005 -0.30(-0.97%)
Mar 27, 2008 31.80 31.85 30.68 30.86 1,525,562 -0.79(-2.50%)
Mar 26, 2008 32.07 32.07 31.07 31.65 1,829,717 -0.03(-0.09%)
Mar 25, 2008 31.61 31.86 31.00 31.68 2,602,518 +0.68(+2.19%)
Mar 24, 2008 31.02 32.16 30.70 31.00 1,798,690 +0.47(+1.54%)
Mar 21, 2008 30.49 30.65 29.46 30.53 3,195,055 +0.00(+0.00%)
Mar 20, 2008 30.49 30.65 29.46 30.53 3,195,055 -0.47(-1.52%)
Mar 19, 2008 34.05 34.05 30.94 31.00 3,620,542 -2.95(-8.69%)
Mar 18, 2008 33.40 33.97 32.59 33.95 3,100,268 +1.71(+5.30%)
Mar 17, 2008 31.90 32.94 31.71 32.24 3,572,140 -0.84(-2.54%)
Mar 14, 2008 34.05 34.08 32.29 33.08 3,339,601 -0.26(-0.78%)
Mar 13, 2008 31.62 33.41 31.12 33.34 3,173,490 +0.66(+2.02%)
Mar 12, 2008 32.20 33.35 32.05 32.68 2,573,541 +0.63(+1.97%)
Mar 11, 2008 31.32 32.17 30.73 32.05 2,947,471 +1.88(+6.23%)
Mar 10, 2008 31.15 31.17 29.97 30.17 2,547,190 -0.75(-2.43%)
Mar 07, 2008 30.87 31.83 30.64 30.92 3,473,147 -0.62(-1.97%)
Mar 06, 2008 32.62 32.70 31.40 31.54 2,843,681 -1.02(-3.13%)
Mar 05, 2008 31.29 32.76 30.78 32.56 4,979,912 +1.27(+4.06%)
Mar 04, 2008 32.25 32.41 30.88 31.29 5,433,645 -2.50(-7.40%)
Mar 03, 2008 32.37 34.76 32.37 33.79 4,598,003 +1.02(+3.11%)
Feb 29, 2008 33.12 33.21 32.36 32.77 4,196,103 -1.04(-3.08%)
Feb 28, 2008 33.73 34.47 33.65 33.81 3,847,429 -0.60(-1.74%)
Feb 27, 2008 32.98 34.60 32.85 34.41 4,841,583 +1.33(+4.02%)
Feb 26, 2008 31.38 33.24 31.00 33.08 4,518,986 +1.53(+4.85%)
Feb 25, 2008 30.88 31.87 30.45 31.55 4,706,217 +0.77(+2.50%)
Feb 22, 2008 31.11 31.30 30.04 30.78 5,572,001 +0.34(+1.12%)
Feb 21, 2008 31.00 31.24 30.21 30.44 5,481,084 +0.18(+0.59%)
Feb 20, 2008 29.09 30.27 29.03 30.26 2,627,985 +0.75(+2.54%)
Feb 19, 2008 29.08 30.09 29.08 29.51 3,338,125 +1.15(+4.06%)
Feb 18, 2008 28.33 28.49 27.81 28.36 0 +0.00(+0.00%)
Feb 15, 2008 28.33 28.49 27.81 28.36 1,785,120 -0.30(-1.05%)
Feb 14, 2008 28.97 29.29 28.41 28.66 3,080,633 +0.44(+1.56%)
Feb 13, 2008 28.22 28.45 27.63 28.22 3,588,384 +0.02(+0.07%)
Feb 12, 2008 28.76 29.36 27.95 28.20 3,484,932 +0.42(+1.51%)
Feb 11, 2008 26.37 28.12 26.32 27.78 4,933,373 +1.73(+6.64%)
Feb 08, 2008 25.70 26.39 25.35 26.05 1,951,798 +0.11(+0.42%)
Feb 07, 2008 25.38 26.48 24.87 25.94 2,963,590 +0.60(+2.37%)
Feb 06, 2008 25.47 26.19 25.12 25.34 1,929,911 -0.09(-0.35%)
Feb 05, 2008 26.50 26.50 25.14 25.43 1,655,515 -1.32(-4.93%)
Feb 04, 2008 27.02 27.16 26.52 26.75 1,082,300 +0.03(+0.11%)
Feb 01, 2008 26.40 27.23 26.26 26.72 2,866,429 +0.74(+2.85%)
Jan 31, 2008 24.76 26.31 24.49 25.98 4,661,849 +0.26(+1.01%)
Jan 30, 2008 25.86 27.57 25.20 25.72 3,694,900 -0.12(-0.46%)
Jan 29, 2008 26.11 26.12 25.51 25.84 3,259,804 +0.53(+2.09%)
Jan 28, 2008 24.72 25.61 24.42 25.31 2,990,600 +0.64(+2.59%)
Jan 25, 2008 25.60 25.76 24.54 24.67 1,838,929 -0.58(-2.30%)
Jan 24, 2008 24.84 25.34 24.72 25.25 3,144,316 +0.91(+3.74%)
Jan 23, 2008 23.51 24.41 22.60 24.34 6,338,130 -0.50(-2.01%)
Jan 22, 2008 23.50 25.51 23.24 24.84 5,597,412 -0.36(-1.43%)
Jan 21, 2008 26.19 26.44 24.41 25.20 0 +0.00(+0.00%)
Jan 18, 2008 26.19 26.44 24.41 25.20 3,957,500 -0.24(-0.94%)
Jan 17, 2008 27.43 27.89 25.02 25.44 4,505,751 -1.36(-5.07%)
Jan 16, 2008 27.74 28.09 25.76 26.80 5,881,210 -1.95(-6.78%)
Jan 15, 2008 29.27 29.27 28.29 28.75 2,162,043 -1.27(-4.23%)
Jan 14, 2008 29.14 30.19 29.14 30.02 2,706,893 +0.73(+2.49%)
Jan 11, 2008 29.05 29.71 28.90 29.29 1,977,801 -0.13(-0.44%)
Jan 10, 2008 28.44 29.75 28.31 29.42 4,680,013 +0.93(+3.26%)
Jan 09, 2008 27.73 28.51 27.42 28.49 3,387,604 +1.20(+4.40%)
Jan 08, 2008 27.56 28.45 27.22 27.29 3,508,704 -0.50(-1.80%)
Jan 07, 2008 28.30 28.30 26.85 27.79 3,408,874 -0.57(-2.01%)
Jan 04, 2008 28.84 28.95 28.06 28.36 1,714,142 -0.93(-3.18%)
Jan 03, 2008 29.30 29.68 28.70 29.29 2,613,088 +0.59(+2.06%)
Jan 02, 2008 29.15 29.30 28.22 28.70 1,839,089 -0.31(-1.07%)
Jan 01, 2008 29.10 29.34 28.75 29.01 0 +0.00(+0.00%)
Dec 31, 2007 29.10 29.34 28.75 29.01 954,889 -0.39(-1.33%)
Dec 28, 2007 29.90 29.97 29.19 29.40 1,674,293 -0.25(-0.84%)
Dec 27, 2007 29.59 29.88 29.51 29.65 1,101,500 -0.26(-0.87%)
Dec 26, 2007 29.52 29.96 29.50 29.91 1,509,500 +0.07(+0.23%)
Dec 24, 2007 29.94 30.33 29.50 29.84 654,650 +0.38(+1.29%)
Dec 21, 2007 28.76 29.78 28.57 29.46 3,304,484 +1.18(+4.17%)
Dec 20, 2007 28.68 28.86 27.74 28.28 3,269,225 +0.14(+0.50%)
Dec 19, 2007 27.89 28.47 27.47 28.14 3,157,958 +0.77(+2.81%)
Dec 18, 2007 27.73 27.98 26.65 27.37 2,579,510 +0.74(+2.78%)
Dec 17, 2007 27.48 27.53 26.33 26.63 1,922,481 -1.01(-3.65%)
Dec 14, 2007 27.52 28.06 27.22 27.64 1,564,800 -0.51(-1.81%)
Dec 13, 2007 28.28 28.41 27.60 28.15 1,943,840 -0.96(-3.30%)
Dec 12, 2007 29.11 30.26 28.50 29.11 2,314,735 +0.35(+1.22%)
Dec 11, 2007 30.41 30.49 28.61 28.76 2,513,541 -1.24(-4.13%)
Dec 10, 2007 30.00 30.48 29.91 30.00 1,580,032 +0.09(+0.30%)
Dec 07, 2007 29.20 29.99 29.20 29.91 1,758,840 +0.52(+1.77%)
Dec 06, 2007 28.32 29.61 28.32 29.39 2,124,501 +0.86(+3.01%)
Dec 05, 2007 28.77 28.97 28.18 28.53 2,779,681 +0.60(+2.15%)
Dec 04, 2007 27.85 28.12 27.63 27.93 1,817,200 -0.42(-1.48%)
Dec 03, 2007 28.28 28.78 28.01 28.35 1,695,353 +0.24(+0.85%)
Nov 30, 2007 28.25 29.08 27.85 28.11 3,260,426 +0.68(+2.48%)
Nov 29, 2007 27.70 28.32 27.18 27.43 3,111,125 +0.11(+0.40%)
Nov 28, 2007 26.96 27.50 26.83 27.32 3,397,492 +1.75(+6.84%)
Nov 27, 2007 25.91 25.93 24.98 25.57 3,279,316 +0.14(+0.55%)
Nov 26, 2007 26.58 26.82 25.18 25.43 3,598,694 -1.45(-5.39%)
Nov 23, 2007 26.75 27.05 26.57 26.88 1,498,300 -0.29(-1.07%)
Nov 21, 2007 27.74 27.81 26.62 27.17 3,246,182 -1.46(-5.10%)
Nov 20, 2007 28.85 29.52 28.17 28.63 2,187,354 +0.18(+0.63%)
Nov 19, 2007 29.66 29.66 28.17 28.45 2,460,750 -1.58(-5.26%)
Nov 16, 2007 30.26 30.70 29.33 30.03 3,086,501 +1.06(+3.66%)
Nov 15, 2007 29.68 30.05 28.05 28.97 2,247,343 -0.93(-3.11%)
Nov 14, 2007 30.42 30.60 29.59 29.90 2,439,570 +0.66(+2.26%)
Nov 13, 2007 27.91 29.45 27.91 29.24 2,529,706 +1.93(+7.07%)
Nov 12, 2007 28.48 28.86 26.93 27.31 3,008,650 -1.72(-5.92%)
Nov 09, 2007 28.85 29.65 28.31 29.03 2,546,405 -0.86(-2.88%)
Nov 08, 2007 29.95 30.90 29.03 29.89 3,204,386 -0.05(-0.17%)
Nov 07, 2007 31.28 31.59 29.84 29.94 3,565,629 -1.41(-4.50%)
Nov 06, 2007 31.50 31.85 30.91 31.35 2,970,816 +0.66(+2.15%)
Nov 05, 2007 30.18 31.17 29.75 30.69 2,655,200 +0.57(+1.89%)
Nov 02, 2007 30.80 30.93 29.28 30.12 1,447,510 -0.19(-0.63%)
Nov 01, 2007 30.56 30.91 30.12 30.31 3,124,265 -0.79(-2.54%)
Oct 31, 2007 31.31 31.50 30.75 31.10 2,880,968 +0.45(+1.47%)
Oct 30, 2007 31.02 31.28 30.58 30.65 4,129,597 -0.61(-1.95%)
Oct 29, 2007 30.65 31.64 30.50 31.26 2,448,755 +0.89(+2.93%)
Oct 26, 2007 29.80 30.53 29.65 30.37 2,253,121 +1.22(+4.19%)
Oct 25, 2007 29.29 29.64 28.62 29.15 1,822,200 +0.40(+1.39%)
Oct 24, 2007 28.97 29.10 27.98 28.75 1,949,076 -0.19(-0.66%)
Oct 23, 2007 28.93 29.21 28.35 28.94 1,825,132 +0.67(+2.37%)
Oct 22, 2007 27.64 28.37 26.89 28.27 2,435,000 -0.03(-0.11%)
Oct 19, 2007 29.65 29.72 28.13 28.30 2,392,803 -1.55(-5.19%)
Oct 18, 2007 28.24 29.94 28.17 29.85 3,308,328 +1.33(+4.66%)
Oct 17, 2007 29.28 29.45 27.68 28.52 2,578,049 -0.15(-0.52%)
Oct 16, 2007 28.74 28.82 27.94 28.67 3,030,645 -0.68(-2.32%)
Oct 15, 2007 29.95 30.15 28.97 29.35 1,790,834 -0.65(-2.17%)
Oct 12, 2007 29.55 30.13 29.29 30.00 1,483,183 +0.60(+2.04%)
Oct 11, 2007 30.24 30.59 28.67 29.40 2,675,200 -0.49(-1.64%)
Oct 10, 2007 29.94 30.03 29.61 29.89 1,408,873 +0.12(+0.40%)
Oct 09, 2007 29.00 29.96 28.98 29.77 2,527,260 +1.04(+3.62%)
Oct 08, 2007 28.20 28.77 28.19 28.73 1,199,169 +0.35(+1.23%)
Oct 05, 2007 28.20 28.95 27.88 28.38 2,618,119 +0.84(+3.05%)
Oct 04, 2007 27.36 27.72 26.67 27.54 1,925,985 +0.69(+2.57%)
Oct 03, 2007 27.28 27.96 26.80 26.85 2,512,559 -0.50(-1.83%)
Oct 02, 2007 27.13 27.35 26.65 27.35 2,052,852 -0.02(-0.07%)
Oct 01, 2007 26.40 27.62 26.36 27.37 4,029,972 +1.15(+4.39%)
Sep 28, 2007 26.10 26.22 25.67 26.22 2,250,593 +0.00(+0.00%)
Sep 27, 2007 26.28 26.34 25.99 26.22 2,510,949 +0.38(+1.47%)
Sep 26, 2007 25.81 25.97 25.65 25.84 2,728,709 +0.53(+2.09%)
Sep 25, 2007 24.95 25.36 24.80 25.31 2,583,870 +0.01(+0.04%)
Sep 24, 2007 25.27 25.38 25.07 25.30 1,950,881 +0.30(+1.20%)
Sep 21, 2007 25.40 25.47 24.82 25.00 1,856,351 +0.07(+0.28%)
Sep 20, 2007 25.00 25.40 24.53 24.93 1,929,235 +0.00(+0.00%)
Sep 19, 2007 24.90 25.37 24.79 24.93 3,776,221 +1.09(+4.57%)
Sep 18, 2007 22.99 24.45 22.58 23.84 3,292,900 +1.31(+5.81%)
Sep 17, 2007 23.10 23.21 22.53 22.53 1,706,667 -0.63(-2.72%)
Sep 14, 2007 23.10 23.37 22.74 23.16 2,778,802 -0.08(-0.34%)
Sep 13, 2007 23.31 23.57 23.10 23.24 2,161,183 +0.19(+0.82%)
Sep 12, 2007 23.20 23.45 22.63 23.05 2,468,700 -0.27(-1.16%)
Sep 11, 2007 23.48 23.64 22.80 23.32 2,661,734 +0.13(+0.56%)
Sep 10, 2007 23.42 23.52 22.59 23.19 1,984,134 -0.35(-1.49%)
Sep 07, 2007 23.81 23.82 22.90 23.54 2,000,100 -0.53(-2.20%)
Sep 06, 2007 24.14 24.30 23.72 24.07 1,540,600 +0.20(+0.84%)
Sep 05, 2007 23.54 23.98 23.28 23.87 3,479,400 -0.37(-1.53%)
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.