Gerdau S.A. ADR (NY: GGB )

6.020 USD +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.38 13.62 13.30 13.39 51,819 -0.01(-0.07%)
Aug 30, 2010 13.57 13.73 13.34 13.40 2,630,139 -0.35(-2.55%)
Aug 27, 2010 13.28 13.76 13.17 13.75 5,371,212 +0.59(+4.48%)
Aug 26, 2010 13.47 13.53 13.11 13.16 1,161 -0.19(-1.42%)
Aug 25, 2010 13.40 13.43 13.15 13.35 3,937 -0.04(-0.30%)
Aug 24, 2010 13.27 13.56 13.21 13.39 365,661 -0.17(-1.25%)
Aug 23, 2010 13.99 14.06 13.56 13.56 3,639,583 -0.27(-1.95%)
Aug 20, 2010 13.66 13.84 13.55 13.83 3,523,606 +0.02(+0.14%)
Aug 19, 2010 14.18 14.26 13.70 13.81 47,937 -0.41(-2.88%)
Aug 18, 2010 14.31 14.33 14.11 14.22 10,258 -0.14(-0.97%)
Aug 17, 2010 14.44 14.48 14.30 14.36 9,630 +0.14(+0.98%)
Aug 16, 2010 14.06 14.31 14.01 14.22 2,783,858 +0.09(+0.64%)
Aug 13, 2010 14.13 14.31 14.09 14.13 3,315,019 -0.05(-0.35%)
Aug 12, 2010 13.98 14.29 13.91 14.18 4,609,776 -0.01(-0.07%)
Aug 11, 2010 14.54 14.56 14.15 14.19 5,544,834 -0.84(-5.59%)
Aug 10, 2010 14.99 15.07 14.80 15.03 18,312 -0.25(-1.64%)
Aug 09, 2010 15.47 15.52 15.25 15.28 3,269,226 +0.06(+0.39%)
Aug 06, 2010 15.22 15.56 15.11 15.22 6,614,519 -0.33(-2.12%)
Aug 05, 2010 15.39 15.57 15.28 15.55 47,575 +0.01(+0.06%)
Aug 04, 2010 15.38 15.62 15.22 15.54 14,933 +0.25(+1.64%)
Aug 03, 2010 14.87 15.37 14.83 15.29 123,617 +0.28(+1.87%)
Aug 02, 2010 14.91 15.13 14.88 15.01 5,026,075 +0.37(+2.53%)
Jul 30, 2010 14.64 14.84 14.36 14.64 5,215,392 -0.08(-0.54%)
Jul 29, 2010 14.92 14.99 14.55 14.72 45,494 +0.03(+0.20%)
Jul 28, 2010 14.59 14.85 14.48 14.69 4,705,620 -0.02(-0.14%)
Jul 27, 2010 14.98 14.99 14.49 14.71 45,334 -0.19(-1.28%)
Jul 26, 2010 14.88 15.00 14.76 14.90 5,585,896 +0.00(+0.00%)
Jul 23, 2010 14.56 14.92 14.40 14.90 7,575,562 +0.19(+1.29%)
Jul 22, 2010 14.36 14.73 14.31 14.71 143,288 +0.69(+4.92%)
Jul 21, 2010 14.00 14.19 13.89 14.02 10,216,287 +0.21(+1.52%)
Jul 20, 2010 13.01 13.87 13.01 13.81 84,693 +0.64(+4.86%)
Jul 19, 2010 13.14 13.31 13.03 13.17 4,133,417 +0.11(+0.84%)
Jul 16, 2010 13.06 13.35 13.01 13.06 4,757,885 -0.24(-1.80%)
Jul 15, 2010 13.58 13.63 13.27 13.30 5,642,674 -0.34(-2.49%)
Jul 14, 2010 13.66 13.86 13.51 13.64 52,435 -0.25(-1.80%)
Jul 13, 2010 14.06 14.11 13.88 13.89 11,925 +0.01(+0.07%)
Jul 12, 2010 14.10 14.14 13.62 13.88 6,205,575 -0.32(-2.25%)
Jul 09, 2010 14.20 14.35 13.76 14.20 5,134,436 +0.28(+2.01%)
Jul 08, 2010 13.89 13.95 13.65 13.92 21,551 +0.22(+1.61%)
Jul 07, 2010 13.31 13.73 13.25 13.70 5,159,966 +0.47(+3.55%)
Jul 06, 2010 13.52 13.58 13.02 13.23 99,455 -0.10(-0.75%)
Jul 02, 2010 13.33 13.46 13.00 13.33 5,573,708 +0.11(+0.83%)
Jul 01, 2010 13.18 13.33 12.80 13.22 7,947,521 +0.04(+0.30%)
Jun 30, 2010 13.39 13.57 13.10 13.18 15,810 +0.09(+0.69%)
Jun 29, 2010 13.39 13.41 12.97 13.09 119,009 -1.02(-7.23%)
Jun 25, 2010 14.11 14.17 13.70 14.11 4,152,356 +0.14(+1.00%)
Jun 24, 2010 14.30 14.30 13.89 13.97 17,665 -0.28(-1.96%)
Jun 23, 2010 14.23 14.33 13.96 14.25 6,209,117 +0.06(+0.42%)
Jun 22, 2010 14.52 14.70 14.17 14.19 19,345 -0.23(-1.60%)
Jun 21, 2010 14.69 14.75 14.30 14.42 7,435,523 +0.25(+1.76%)
Jun 18, 2010 14.17 14.37 14.13 14.17 5,377,918 -0.02(-0.14%)
Jun 17, 2010 14.66 14.66 14.02 14.19 2,472 -0.25(-1.73%)
Jun 16, 2010 14.21 14.65 14.21 14.44 6,011,353 +0.12(+0.84%)
Jun 15, 2010 14.11 14.39 14.04 14.32 50,121 +0.41(+2.95%)
Jun 14, 2010 14.23 14.34 13.87 13.91 7,650,020 +0.08(+0.58%)
Jun 11, 2010 13.48 13.90 13.45 13.83 5,184,897 +0.23(+1.69%)
Jun 10, 2010 13.20 13.64 13.20 13.60 77,930 +0.74(+5.75%)
Jun 09, 2010 13.07 13.20 12.74 12.86 7,894,607 +0.04(+0.31%)
Jun 08, 2010 12.56 12.85 12.46 12.82 80,562 +0.34(+2.72%)
Jun 07, 2010 12.95 13.09 12.40 12.48 10,009,698 -0.53(-4.07%)
Jun 04, 2010 13.01 13.51 12.85 13.01 8,962,041 -0.52(-3.84%)
Jun 03, 2010 13.96 14.06 13.23 13.53 5,310,523 -0.29(-2.10%)
Jun 02, 2010 13.34 13.84 13.18 13.82 76,385 +0.59(+4.46%)
Jun 01, 2010 13.43 13.87 13.21 13.23 7,132 -0.23(-1.71%)
May 28, 2010 13.46 13.69 13.28 13.46 8,449,002 -0.05(-0.37%)
May 27, 2010 13.10 13.51 12.92 13.51 8,578,386 +0.77(+6.04%)
May 26, 2010 13.09 13.34 12.53 12.74 14,507 +0.01(+0.08%)
May 25, 2010 12.09 12.74 12.05 12.73 54,962 -0.04(-0.31%)
May 24, 2010 12.98 13.23 12.75 12.77 7,333,116 -0.16(-1.24%)
May 21, 2010 12.05 12.95 12.04 12.93 12,856,433 +0.69(+5.64%)
May 20, 2010 12.05 12.60 12.00 12.24 5,935 -0.81(-6.21%)
May 19, 2010 12.78 13.17 12.62 13.05 10,696,324 -0.27(-2.03%)
May 18, 2010 14.26 15.19 13.17 13.32 349,403 -0.55(-3.97%)
May 17, 2010 14.18 14.29 13.50 13.87 8,453,760 -0.55(-3.81%)
May 14, 2010 14.42 14.72 14.02 14.42 10,308,173 -0.50(-3.35%)
May 13, 2010 15.43 15.43 14.91 14.92 7,208,092 -0.17(-1.13%)
May 12, 2010 15.03 15.17 14.85 15.09 6,123,153 +0.20(+1.34%)
May 11, 2010 15.31 15.34 14.86 14.89 48,273 -0.33(-2.17%)
May 10, 2010 15.13 15.24 15.05 15.22 9,454,127 +1.05(+7.41%)
May 07, 2010 14.23 14.62 13.64 14.17 16,080,492 -0.31(-2.14%)
May 06, 2010 15.13 15.46 13.15 14.48 15,897,823 -0.17(-1.16%)
May 05, 2010 15.07 15.54 14.64 14.65 9,803,529 -0.59(-3.87%)
May 04, 2010 15.90 15.90 15.10 15.24 11,329,916 -0.97(-5.98%)
May 03, 2010 16.47 16.57 16.02 16.21 5,477,142 -0.19(-1.16%)
Apr 30, 2010 16.69 16.81 16.40 16.40 5,253,030 -0.37(-2.21%)
Apr 29, 2010 16.60 16.86 16.51 16.77 5,931,963 +0.38(+2.32%)
Apr 28, 2010 16.45 16.65 16.06 16.39 6,354,524 +0.08(+0.49%)
Apr 27, 2010 16.94 17.05 16.29 16.31 9,429,015 -1.10(-6.32%)
Apr 26, 2010 17.45 17.58 17.34 17.41 6,856,737 +0.13(+0.75%)
Apr 23, 2010 16.83 17.33 16.75 17.28 6,621,528 +0.39(+2.31%)
Apr 22, 2010 16.30 16.94 16.15 16.89 7,853,362 +0.40(+2.43%)
Apr 21, 2010 16.85 16.94 16.21 16.49 17,400 -0.23(-1.38%)
Apr 20, 2010 16.83 16.95 16.57 16.72 3,588 -0.04(-0.24%)
Apr 19, 2010 16.87 16.99 16.42 16.76 6,637,805 -0.29(-1.70%)
Apr 16, 2010 17.20 17.39 16.70 17.05 7,248,483 -0.43(-2.46%)
Apr 15, 2010 17.58 17.90 17.42 17.48 4,005,757 -0.40(-2.24%)
Apr 14, 2010 17.87 17.92 17.61 17.88 3,702,783 +0.21(+1.19%)
Apr 13, 2010 17.53 17.76 17.35 17.67 5,319,331 -0.07(-0.39%)
Apr 12, 2010 17.89 17.90 17.67 17.74 5,804,739 -0.21(-1.17%)
Apr 09, 2010 17.87 17.99 17.73 17.95 6,168,182 +0.16(+0.90%)
Apr 08, 2010 17.30 17.88 17.12 17.79 7,490,580 +0.27(+1.54%)
Apr 07, 2010 17.75 17.78 17.30 17.52 12,597,283 -0.25(-1.41%)
Apr 06, 2010 17.10 17.96 17.06 17.77 11,771,414 +0.52(+3.01%)
Apr 05, 2010 17.09 17.38 16.96 17.25 6,970,967 +0.34(+2.01%)
Apr 01, 2010 16.67 16.91 16.91 16.91 8,892,600 +0.61(+3.74%)
Mar 31, 2010 16.08 16.35 16.04 16.30 6,997,562 +0.19(+1.18%)
Mar 30, 2010 16.09 16.20 15.84 16.11 8,781,197 +0.27(+1.70%)
Mar 29, 2010 15.26 15.90 15.25 15.84 9,517,692 +0.90(+6.02%)
Mar 26, 2010 14.71 14.98 14.57 14.94 9,059,067 +0.29(+1.98%)
Mar 25, 2010 15.19 15.23 14.59 14.65 7,393,468 -0.29(-1.94%)
Mar 24, 2010 15.06 15.31 14.76 14.94 7,509,755 -0.32(-2.10%)
Mar 23, 2010 15.17 15.41 15.08 15.26 7,243,459 +0.20(+1.33%)
Mar 22, 2010 14.88 15.21 14.82 15.06 10,295,739 -0.19(-1.25%)
Mar 19, 2010 15.55 15.68 15.16 15.25 8,288,110 -0.31(-1.99%)
Mar 18, 2010 15.65 15.76 15.19 15.56 9,367,681 -0.22(-1.39%)
Mar 17, 2010 16.06 16.13 15.70 15.78 5,922,776 -0.08(-0.50%)
Mar 16, 2010 15.64 15.91 15.48 15.86 4,758,657 +0.33(+2.12%)
Mar 15, 2010 15.39 15.55 15.36 15.53 3,438,751 -0.07(-0.45%)
Mar 12, 2010 15.81 15.86 15.44 15.60 4,960,309 -0.11(-0.70%)
Mar 11, 2010 15.68 15.72 15.41 15.71 4,751,565 -0.02(-0.13%)
Mar 10, 2010 15.67 15.92 15.49 15.73 6,047,024 +0.18(+1.16%)
Mar 09, 2010 15.33 15.75 15.32 15.55 9,272,852 +0.14(+0.91%)
Mar 08, 2010 15.35 15.45 15.07 15.41 4,830,412 +0.06(+0.39%)
Mar 05, 2010 15.21 15.36 15.17 15.35 4,992,238 +0.34(+2.27%)
Mar 04, 2010 15.26 15.26 14.78 15.01 6,359,828 -0.07(-0.46%)
Mar 03, 2010 15.17 15.48 14.95 15.08 9,465,901 -0.09(-0.59%)
Mar 02, 2010 15.25 15.32 15.09 15.17 9,491,788 +0.05(+0.33%)
Mar 01, 2010 14.83 15.20 14.76 15.12 6,756,975 +0.37(+2.51%)
Feb 26, 2010 14.46 14.87 14.18 14.75 10,433,196 +0.39(+2.72%)
Feb 25, 2010 13.60 14.38 13.52 14.36 9,918,694 +0.51(+3.68%)
Feb 24, 2010 13.93 14.15 13.74 13.85 5,696,492 -0.05(-0.36%)
Feb 23, 2010 14.19 14.29 13.76 13.90 8,161,285 -0.41(-2.87%)
Feb 22, 2010 14.62 14.62 14.30 14.31 4,685,418 -0.19(-1.31%)
Feb 19, 2010 14.38 14.56 14.30 14.50 5,380,236 -0.07(-0.48%)
Feb 18, 2010 14.27 14.63 14.23 14.57 4,117,079 +0.15(+1.04%)
Feb 17, 2010 14.48 14.61 13.99 14.42 6,309,171 -0.04(-0.28%)
Feb 16, 2010 14.47 14.59 14.31 14.46 4,621,934 +0.37(+2.63%)
Feb 12, 2010 13.82 14.09 14.09 14.09 6,662,700 +0.05(+0.36%)
Feb 11, 2010 13.62 14.17 13.41 14.04 8,632,055 +0.55(+4.08%)
Feb 10, 2010 13.56 13.65 13.19 13.49 9,442,567 +0.07(+0.52%)
Feb 09, 2010 13.41 13.72 13.25 13.42 13,877,909 +0.43(+3.31%)
Feb 08, 2010 13.32 13.49 12.95 12.99 10,988,919 -0.36(-2.70%)
Feb 05, 2010 13.30 13.41 12.71 13.35 11,908,370 -0.01(-0.07%)
Feb 04, 2010 14.02 14.03 13.35 13.36 11,029,628 -0.97(-6.77%)
Feb 03, 2010 14.57 14.70 14.29 14.33 7,402,028 -0.18(-1.24%)
Feb 02, 2010 14.53 14.77 14.21 14.51 7,158,596 +0.37(+2.62%)
Feb 01, 2010 13.60 14.21 13.60 14.14 6,269,270 +0.69(+5.13%)
Jan 29, 2010 14.06 14.16 13.31 13.45 10,521,271 -0.33(-2.39%)
Jan 28, 2010 14.02 14.11 13.48 13.78 9,282,606 -0.20(-1.43%)
Jan 27, 2010 14.19 14.33 13.75 13.98 8,374,214 -0.15(-1.06%)
Jan 26, 2010 14.31 14.62 14.04 14.13 6,570,638 -0.13(-0.91%)
Jan 25, 2010 14.70 14.76 14.11 14.26 5,980,947 +0.05(+0.35%)
Jan 22, 2010 14.37 14.89 14.07 14.21 9,837,806 -0.54(-3.66%)
Jan 21, 2010 15.53 15.57 14.63 14.75 12,430,494 -0.99(-6.29%)
Jan 20, 2010 16.04 16.04 15.41 15.74 7,825,814 -0.82(-4.95%)
Jan 19, 2010 16.22 16.59 16.22 16.56 5,286,204 +0.15(+0.91%)
Jan 15, 2010 16.76 16.41 16.41 16.41 6,723,500 -0.48(-2.84%)
Jan 14, 2010 17.01 17.20 16.80 16.89 4,275,114 -0.21(-1.23%)
Jan 13, 2010 17.21 17.30 16.84 17.10 8,279,112 +0.02(+0.12%)
Jan 12, 2010 17.11 17.39 16.84 17.08 7,943,287 -0.28(-1.61%)
Jan 11, 2010 17.54 17.62 17.24 17.36 5,098,227 -0.04(-0.23%)
Jan 08, 2010 17.30 17.55 17.15 17.40 5,730,787 +0.06(+0.35%)
Jan 07, 2010 17.63 17.63 17.20 17.34 5,060,398 -0.44(-2.47%)
Jan 06, 2010 17.53 17.85 17.47 17.78 3,686,066 +0.19(+1.08%)
Jan 05, 2010 17.51 17.74 17.47 17.59 4,922,037 +0.10(+0.57%)
Jan 04, 2010 17.33 17.57 17.27 17.49 4,169,330 +0.46(+2.70%)
Dec 31, 2009 17.10 17.03 17.03 17.03 1,966,500 -0.08(-0.47%)
Dec 30, 2009 17.00 17.17 16.90 17.11 2,057,327 +0.07(+0.41%)
Dec 29, 2009 17.20 17.35 17.02 17.04 3,469,900 -0.09(-0.53%)
Dec 28, 2009 17.37 17.46 16.99 17.13 3,978,669 -0.08(-0.46%)
Dec 24, 2009 17.05 17.33 16.99 17.21 1,257,666 +0.25(+1.47%)
Dec 23, 2009 16.89 17.26 16.65 16.96 4,726,193 +0.41(+2.48%)
Dec 22, 2009 16.13 16.65 16.09 16.55 5,944,043 +0.58(+3.63%)
Dec 21, 2009 16.36 16.50 15.93 15.97 4,650,692 -0.19(-1.18%)
Dec 18, 2009 16.21 16.27 15.95 16.16 5,688,362 -0.06(-0.37%)
Dec 17, 2009 16.54 16.55 16.04 16.22 6,211,461 -0.62(-3.68%)
Dec 16, 2009 17.24 17.34 16.77 16.84 5,766,771 -0.26(-1.52%)
Dec 15, 2009 17.22 17.38 17.03 17.10 3,930,499 -0.28(-1.61%)
Dec 14, 2009 17.37 17.47 17.19 17.38 4,189,473 +0.02(+0.12%)
Dec 11, 2009 17.33 17.41 17.13 17.36 4,834,931 +0.10(+0.58%)
Dec 10, 2009 17.23 17.36 17.01 17.26 4,902,687 +0.31(+1.83%)
Dec 09, 2009 16.61 17.03 16.51 16.95 6,272,853 +0.40(+2.42%)
Dec 08, 2009 16.91 17.06 16.44 16.55 6,572,761 -0.49(-2.88%)
Dec 07, 2009 16.94 17.48 16.89 17.04 6,126,187 +0.21(+1.25%)
Dec 04, 2009 17.49 17.64 16.67 16.83 6,968,601 -0.11(-0.65%)
Dec 03, 2009 17.38 17.55 16.85 16.94 7,359,398 -0.08(-0.47%)
Dec 02, 2009 16.84 17.10 16.79 17.02 7,394,096 +0.41(+2.47%)
Dec 01, 2009 16.45 16.79 16.37 16.61 7,405,285 +0.51(+3.17%)
Nov 30, 2009 16.24 16.36 15.86 16.10 8,208,651 -0.16(-0.98%)
Nov 27, 2009 15.98 16.61 15.86 16.26 4,171,493 -0.60(-3.56%)
Nov 25, 2009 16.70 16.91 16.54 16.86 4,295,842 +0.33(+2.00%)
Nov 24, 2009 16.44 16.59 16.28 16.53 3,959,776 -0.09(-0.54%)
Nov 23, 2009 16.81 16.98 16.52 16.62 4,492,803 +0.04(+0.24%)
Nov 20, 2009 16.45 16.72 16.25 16.58 3,637,631 -0.03(-0.18%)
Nov 19, 2009 16.33 16.83 15.95 16.61 6,801,624 +0.03(+0.18%)
Nov 18, 2009 16.90 16.98 16.40 16.58 6,028,864 -0.37(-2.18%)
Nov 17, 2009 16.64 16.97 16.36 16.95 8,289,028 +0.27(+1.62%)
Nov 16, 2009 16.50 16.82 16.50 16.68 7,601,154 +0.44(+2.71%)
Nov 13, 2009 15.88 16.41 15.78 16.24 6,823,722 +0.20(+1.25%)
Nov 12, 2009 16.56 16.60 15.82 16.04 12,327,847 -0.64(-3.84%)
Nov 11, 2009 17.01 17.10 16.48 16.68 5,969,395 -0.06(-0.36%)
Nov 10, 2009 16.54 16.93 16.46 16.74 6,662,400 +0.02(+0.12%)
Nov 09, 2009 16.32 16.97 16.32 16.72 8,025,479 +0.64(+3.98%)
Nov 06, 2009 16.05 16.35 15.89 16.08 5,923,328 -0.16(-0.99%)
Nov 05, 2009 16.22 16.45 16.14 16.24 6,551,249 +0.44(+2.78%)
Nov 04, 2009 16.04 16.25 15.71 15.80 8,146,402 +0.43(+2.80%)
Nov 03, 2009 14.59 15.78 14.50 15.37 7,950,925 +0.28(+1.86%)
Nov 02, 2009 15.26 15.67 14.50 15.09 6,302,680 -0.01(-0.07%)
Oct 30, 2009 16.04 16.13 14.84 15.10 10,847,052 -0.72(-4.55%)
Oct 29, 2009 15.19 15.89 15.07 15.82 12,809,370 +1.23(+8.43%)
Oct 28, 2009 15.46 15.56 14.45 14.59 14,128,249 -1.30(-8.18%)
Oct 27, 2009 16.51 16.65 15.78 15.89 9,150,722 -0.77(-4.62%)
Oct 26, 2009 17.00 17.45 16.32 16.66 7,427,065 -0.24(-1.42%)
Oct 23, 2009 17.12 17.19 16.83 16.90 7,416,176 -0.35(-2.03%)
Oct 22, 2009 17.26 17.36 16.73 17.25 8,476,627 +0.11(+0.64%)
Oct 21, 2009 16.89 17.69 16.80 17.14 8,228,370 +0.32(+1.90%)
Oct 20, 2009 16.18 16.92 16.15 16.82 11,648,395 -0.59(-3.39%)
Oct 19, 2009 17.06 17.72 16.97 17.41 6,281,929 +0.61(+3.63%)
Oct 16, 2009 17.15 17.37 16.77 16.80 13,002,300 -0.65(-3.72%)
Oct 15, 2009 16.71 17.50 16.60 17.45 8,507,851 +0.73(+4.37%)
Oct 14, 2009 16.00 16.80 16.00 16.72 9,380,277 +1.18(+7.59%)
Oct 13, 2009 15.12 15.62 15.05 15.54 9,554,707 +0.36(+2.37%)
Oct 12, 2009 15.25 15.41 15.09 15.18 3,588,492 +0.16(+1.07%)
Oct 09, 2009 14.87 15.05 14.72 15.02 3,832,641 +0.13(+0.87%)
Oct 08, 2009 14.72 14.92 14.53 14.89 7,166,056 +0.40(+2.76%)
Oct 07, 2009 14.41 14.66 14.13 14.49 6,351,026 +0.14(+0.98%)
Oct 06, 2009 14.36 14.58 14.12 14.35 6,928,248 +0.18(+1.27%)
Oct 05, 2009 13.76 14.17 13.57 14.17 9,329,189 +0.73(+5.43%)
Oct 02, 2009 12.64 13.58 12.59 13.44 12,576,486 +0.62(+4.84%)
Oct 01, 2009 13.33 13.52 12.81 12.82 7,553,785 -0.62(-4.61%)
Sep 30, 2009 13.45 13.56 13.15 13.44 9,636,487 +0.18(+1.36%)
Sep 29, 2009 13.43 13.54 13.16 13.26 5,040,066 -0.13(-0.97%)
Sep 28, 2009 13.29 13.51 13.21 13.39 4,164,473 +0.23(+1.75%)
Sep 25, 2009 13.08 13.30 13.00 13.16 4,708,427 +0.04(+0.30%)
Sep 24, 2009 13.57 13.57 12.97 13.12 8,040,043 -0.29(-2.16%)
Sep 23, 2009 13.78 13.89 13.36 13.41 5,224,245 -0.51(-3.66%)
Sep 22, 2009 13.86 14.01 13.64 13.92 6,237,330 +0.44(+3.26%)
Sep 21, 2009 13.19 13.62 13.07 13.48 5,254,144 +0.13(+0.97%)
Sep 18, 2009 13.45 13.60 13.31 13.35 5,073,531 +0.03(+0.23%)
Sep 17, 2009 13.30 13.55 13.17 13.32 6,199,115 +0.36(+2.78%)
Sep 16, 2009 12.95 13.30 12.88 12.96 7,290,690 +0.15(+1.17%)
Sep 15, 2009 12.65 12.84 12.53 12.81 6,517,942 +0.06(+0.47%)
Sep 14, 2009 12.41 12.80 12.41 12.75 4,162,925 +0.08(+0.63%)
Sep 11, 2009 12.74 12.82 12.57 12.67 6,280,221 +0.04(+0.32%)
Sep 10, 2009 12.25 12.67 12.21 12.63 6,080,122 +0.33(+2.68%)
Sep 09, 2009 12.43 12.49 12.12 12.30 3,802,631 -0.13(-1.05%)
Sep 08, 2009 12.28 12.45 12.21 12.43 5,306,123 +0.49(+4.10%)
Sep 04, 2009 11.78 11.98 11.64 11.94 5,217,374 +0.34(+2.93%)
Sep 03, 2009 11.42 11.63 11.37 11.60 4,744,730 +0.28(+2.47%)
Sep 02, 2009 11.20 11.45 11.12 11.32 8,030,015 -0.11(-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.