Gerdau S.A. ADR (NY: GGB )

4.470 USD -0.090 (-1.97%)
Streaming Delayed Price Updated: 2:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.950 9.110 8.870 8.930 6,637,869 +0.00(+0.00%)
Aug 30, 2012 8.880 8.950 8.800 8.930 5,416,478 +0.03(+0.34%)
Aug 29, 2012 9.080 9.090 8.810 8.900 4,315,232 -0.22(-2.41%)
Aug 27, 2012 9.210 9.240 9.090 9.120 5,068,831 -0.21(-2.25%)
Aug 24, 2012 9.350 9.400 9.180 9.330 5,639,566 -0.05(-0.53%)
Aug 23, 2012 9.390 9.490 9.330 9.380 12,962,255 -0.35(-3.60%)
Aug 22, 2012 9.690 9.740 9.370 9.730 14,195,370 -0.01(-0.10%)
Aug 21, 2012 10.00 10.09 9.580 9.740 9,471,002 -0.18(-1.81%)
Aug 20, 2012 10.03 10.03 9.770 9.920 7,462,619 -0.13(-1.29%)
Aug 17, 2012 10.02 10.12 9.950 10.05 3,982,866 -0.02(-0.20%)
Aug 16, 2012 9.980 10.12 9.750 10.07 6,985,261 +0.28(+2.86%)
Aug 15, 2012 9.770 9.840 9.470 9.790 6,818,766 +0.08(+0.82%)
Aug 14, 2012 9.990 10.13 9.650 9.710 9,039,638 -0.06(-0.61%)
Aug 13, 2012 9.620 9.870 9.540 9.770 8,992,874 +0.02(+0.21%)
Aug 10, 2012 9.420 9.775 9.370 9.750 8,797,026 +0.23(+2.42%)
Aug 09, 2012 9.600 9.695 9.450 9.520 7,351,846 -0.08(-0.83%)
Aug 08, 2012 9.330 9.600 9.280 9.600 10,031,231 +0.24(+2.56%)
Aug 07, 2012 9.665 9.690 9.280 9.360 10,409,345 -0.17(-1.78%)
Aug 06, 2012 9.380 9.760 9.380 9.530 7,861,782 +0.25(+2.69%)
Aug 03, 2012 9.260 9.520 9.190 9.280 7,778,068 +0.38(+4.27%)
Aug 02, 2012 8.710 9.000 8.690 8.900 11,406,053 +0.04(+0.45%)
Aug 01, 2012 9.105 9.120 8.820 8.860 8,287,329 -0.24(-2.64%)
Jul 31, 2012 9.010 9.180 8.960 9.100 10,070,416 +0.00(+0.00%)
Jul 30, 2012 9.080 9.160 8.685 9.100 7,533,579 +0.07(+0.78%)
Jul 27, 2012 8.720 9.245 8.620 9.030 10,691,686 +0.53(+6.24%)
Jul 26, 2012 8.400 8.585 8.340 8.500 6,501,695 +0.31(+3.79%)
Jul 25, 2012 8.430 8.450 8.115 8.190 5,424,502 -0.15(-1.80%)
Jul 24, 2012 8.580 8.580 8.240 8.340 7,139,836 -0.11(-1.30%)
Jul 23, 2012 8.480 8.490 8.290 8.450 5,250,835 -0.33(-3.76%)
Jul 20, 2012 8.860 9.010 8.670 8.780 6,671,857 -0.27(-2.98%)
Jul 19, 2012 8.870 9.130 8.830 9.050 6,892,155 +0.25(+2.84%)
Jul 18, 2012 8.480 8.885 8.445 8.800 7,299,785 +0.27(+3.17%)
Jul 17, 2012 8.460 8.610 8.370 8.530 5,618,556 +0.16(+1.91%)
Jul 16, 2012 8.480 8.520 8.230 8.370 6,033,165 -0.14(-1.65%)
Jul 13, 2012 8.550 8.610 8.420 8.510 7,064,351 +0.17(+2.04%)
Jul 12, 2012 8.140 8.430 8.070 8.340 5,924,386 -0.01(-0.12%)
Jul 11, 2012 8.380 8.460 8.210 8.350 7,345,215 -0.08(-0.95%)
Jul 10, 2012 8.780 8.800 8.380 8.430 6,250,987 -0.19(-2.20%)
Jul 09, 2012 8.620 8.745 8.570 8.620 4,659,322 -0.09(-1.03%)
Jul 06, 2012 8.730 8.780 8.630 8.710 6,061,214 -0.29(-3.22%)
Jul 05, 2012 8.810 9.170 8.760 9.000 11,689,313 -0.10(-1.10%)
Jul 03, 2012 8.920 9.110 8.900 9.100 5,912,762 +0.18(+2.02%)
Jul 02, 2012 8.840 8.920 8.750 8.920 6,692,501 +0.16(+1.83%)
Jun 29, 2012 8.420 8.810 8.385 8.760 8,768,917 +0.85(+10.75%)
Jun 28, 2012 7.870 7.940 7.670 7.910 7,977,357 -0.03(-0.38%)
Jun 27, 2012 7.860 8.060 7.860 7.940 4,258,641 +0.10(+1.28%)
Jun 26, 2012 7.830 7.930 7.750 7.840 5,671,722 +0.01(+0.13%)
Jun 25, 2012 7.900 7.940 7.770 7.830 5,935,735 -0.22(-2.73%)
Jun 22, 2012 8.300 8.330 7.970 8.050 6,823,326 -0.13(-1.59%)
Jun 21, 2012 8.420 8.460 8.150 8.180 9,096,759 -0.44(-5.10%)
Jun 20, 2012 8.800 8.890 8.590 8.620 9,869,358 -0.26(-2.93%)
Jun 19, 2012 8.480 8.910 8.430 8.880 9,688,899 +0.27(+3.14%)
Jun 18, 2012 8.590 8.670 8.520 8.610 6,496,868 -0.08(-0.92%)
Jun 15, 2012 8.560 8.700 8.510 8.690 7,107,948 +0.21(+2.48%)
Jun 14, 2012 8.290 8.550 8.210 8.480 6,757,814 +0.19(+2.29%)
Jun 13, 2012 8.240 8.430 8.170 8.290 8,178,321 -0.02(-0.24%)
Jun 12, 2012 8.130 8.350 8.110 8.310 7,807,533 +0.22(+2.72%)
Jun 11, 2012 8.440 8.440 8.070 8.090 6,270,986 -0.16(-1.94%)
Jun 08, 2012 8.220 8.270 8.050 8.250 5,798,491 -0.08(-0.96%)
Jun 07, 2012 8.430 8.560 8.290 8.330 6,945,451 +0.09(+1.09%)
Jun 06, 2012 7.990 8.250 7.990 8.240 8,582,229 +0.30(+3.78%)
Jun 05, 2012 7.960 8.170 7.910 7.940 6,533,028 +0.06(+0.76%)
Jun 04, 2012 7.800 7.940 7.770 7.880 7,021,566 +0.17(+2.20%)
Jun 01, 2012 7.610 7.890 7.600 7.710 7,584,374 -0.24(-3.02%)
May 31, 2012 7.850 7.950 7.730 7.950 8,744,210 -0.02(-0.25%)
May 30, 2012 7.940 8.053 7.900 7.970 6,225,718 -0.25(-3.04%)
May 29, 2012 8.300 8.300 8.080 8.220 6,874,680 +0.16(+1.99%)
May 25, 2012 7.930 8.180 7.870 8.060 6,998,175 +0.15(+1.90%)
May 24, 2012 8.020 8.040 7.720 7.910 8,049,362 -0.09(-1.12%)
May 23, 2012 7.870 8.020 7.730 8.000 8,641,433 +0.07(+0.88%)
May 22, 2012 8.070 8.250 7.880 7.930 7,782,000 -0.20(-2.46%)
May 21, 2012 7.710 8.200 7.710 8.130 8,413,388 +0.47(+6.14%)
May 18, 2012 7.750 7.845 7.515 7.660 12,003,950 -0.06(-0.78%)
May 17, 2012 7.950 8.085 7.710 7.720 10,229,323 -0.19(-2.40%)
May 16, 2012 8.210 8.230 7.870 7.910 8,558,553 -0.02(-0.25%)
May 15, 2012 8.150 8.220 7.900 7.930 7,154,705 -0.20(-2.46%)
May 14, 2012 8.120 8.240 8.075 8.130 6,647,698 -0.32(-3.79%)
May 11, 2012 8.290 8.650 8.280 8.450 10,069,033 +0.01(+0.12%)
May 10, 2012 8.370 8.620 8.300 8.440 10,809,496 +0.25(+3.05%)
May 09, 2012 8.090 8.350 8.070 8.190 10,259,496 -0.11(-1.33%)
May 08, 2012 8.470 8.480 8.210 8.300 9,838,151 -0.35(-4.05%)
May 07, 2012 8.440 8.660 8.300 8.650 8,641,436 +0.03(+0.35%)
May 04, 2012 8.970 9.000 8.620 8.620 8,165,260 -0.51(-5.59%)
May 03, 2012 9.190 9.210 8.970 9.130 7,119,129 -0.21(-2.25%)
May 02, 2012 9.330 9.360 9.130 9.340 3,592,983 -0.11(-1.16%)
May 01, 2012 9.420 9.630 9.320 9.450 2,854,962 +0.06(+0.64%)
Apr 30, 2012 9.460 9.500 9.260 9.390 5,230,211 -0.07(-0.74%)
Apr 27, 2012 9.590 9.630 9.430 9.460 4,905,706 -0.08(-0.84%)
Apr 26, 2012 9.380 9.610 9.270 9.540 5,475,491 +0.10(+1.06%)
Apr 25, 2012 9.530 9.570 9.340 9.440 5,831,566 +0.09(+0.96%)
Apr 24, 2012 9.170 9.410 9.160 9.350 5,440,640 +0.03(+0.32%)
Apr 23, 2012 9.250 9.320 9.100 9.320 4,733,536 -0.23(-2.41%)
Apr 20, 2012 9.580 9.730 9.500 9.550 3,792,073 +0.05(+0.53%)
Apr 19, 2012 9.630 9.695 9.385 9.500 4,372,315 -0.10(-1.04%)
Apr 18, 2012 9.400 9.650 9.375 9.600 5,541,697 +0.13(+1.37%)
Apr 17, 2012 9.440 9.590 9.400 9.470 4,219,445 +0.09(+0.96%)
Apr 16, 2012 9.610 9.640 9.230 9.380 7,232,886 -0.12(-1.26%)
Apr 13, 2012 9.480 9.530 9.250 9.500 6,619,028 -0.09(-0.94%)
Apr 12, 2012 9.240 9.670 9.220 9.590 7,204,099 +0.28(+3.01%)
Apr 11, 2012 9.320 9.410 9.220 9.310 6,661,625 +0.13(+1.42%)
Apr 10, 2012 9.270 9.300 8.971 9.180 9,826,461 -0.22(-2.34%)
Apr 09, 2012 9.310 9.470 9.290 9.400 4,457,768 -0.11(-1.16%)
Apr 05, 2012 9.430 9.600 9.390 9.510 6,498,097 +0.06(+0.63%)
Apr 04, 2012 9.570 9.630 9.380 9.450 6,469,288 -0.32(-3.28%)
Apr 03, 2012 9.940 10.00 9.585 9.770 5,866,647 -0.13(-1.31%)
Apr 02, 2012 9.560 10.02 9.540 9.900 8,581,417 +0.27(+2.80%)
Mar 30, 2012 9.890 9.900 9.540 9.630 9,983,529 -0.22(-2.23%)
Mar 29, 2012 9.590 9.870 9.510 9.850 8,363,122 +0.08(+0.82%)
Mar 28, 2012 10.12 10.12 9.710 9.770 10,647,432 -0.34(-3.36%)
Mar 27, 2012 10.44 10.50 10.05 10.11 6,940,867 -0.30(-2.88%)
Mar 26, 2012 10.36 10.43 10.28 10.41 5,420,935 +0.18(+1.76%)
Mar 23, 2012 9.930 10.27 9.860 10.23 7,134,948 +0.34(+3.44%)
Mar 22, 2012 9.950 10.00 9.800 9.890 5,491,296 -0.28(-2.75%)
Mar 21, 2012 10.31 10.31 9.990 10.17 6,353,194 -0.18(-1.74%)
Mar 20, 2012 10.33 10.35 10.20 10.35 7,176,050 -0.28(-2.63%)
Mar 19, 2012 10.59 10.76 10.57 10.63 4,626,784 -0.04(-0.37%)
Mar 16, 2012 10.72 10.72 10.56 10.67 4,957,157 +0.05(+0.47%)
Mar 15, 2012 10.64 10.79 10.56 10.62 6,868,681 +0.06(+0.57%)
Mar 14, 2012 10.41 10.69 10.41 10.56 9,690,383 +0.08(+0.76%)
Mar 13, 2012 9.960 10.48 9.910 10.48 8,948,553 +0.59(+5.97%)
Mar 12, 2012 9.820 9.950 9.760 9.890 5,314,070 -0.07(-0.70%)
Mar 09, 2012 9.930 10.07 9.870 9.960 5,861,425 +0.05(+0.50%)
Mar 08, 2012 9.880 9.960 9.710 9.910 7,436,074 +0.22(+2.27%)
Mar 07, 2012 9.750 9.750 9.565 9.690 7,689,853 -0.08(-0.82%)
Mar 06, 2012 10.03 10.03 9.740 9.770 9,212,566 -0.59(-5.69%)
Mar 05, 2012 10.59 10.64 10.34 10.36 8,063,578 -0.23(-2.17%)
Mar 02, 2012 10.64 10.73 10.54 10.59 7,342,921 -0.07(-0.66%)
Mar 01, 2012 10.45 10.66 10.44 10.66 7,062,467 +0.26(+2.50%)
Feb 29, 2012 10.53 10.66 10.32 10.40 7,085,159 -0.03(-0.29%)
Feb 28, 2012 10.35 10.45 10.29 10.43 5,496,515 +0.06(+0.58%)
Feb 27, 2012 10.32 10.39 10.24 10.37 3,738,417 -0.07(-0.67%)
Feb 24, 2012 10.41 10.50 10.37 10.44 3,596,243 +0.10(+0.97%)
Feb 23, 2012 10.39 10.46 10.26 10.34 5,260,964 -0.02(-0.19%)
Feb 22, 2012 10.52 10.62 10.34 10.36 4,938,385 -0.07(-0.67%)
Feb 21, 2012 10.42 10.64 10.34 10.43 6,791,620 +0.08(+0.77%)
Feb 17, 2012 10.34 10.42 10.21 10.35 7,855,600 +0.16(+1.57%)
Feb 16, 2012 9.990 10.19 9.910 10.19 11,137,518 +0.24(+2.41%)
Feb 15, 2012 10.22 10.25 9.920 9.950 8,876,988 -0.24(-2.36%)
Feb 14, 2012 10.34 10.35 10.07 10.19 10,522,854 -0.25(-2.39%)
Feb 13, 2012 10.51 10.58 10.28 10.44 8,405,919 +0.09(+0.87%)
Feb 10, 2012 10.43 10.55 10.22 10.35 12,216,792 -0.39(-3.63%)
Feb 09, 2012 10.65 10.78 10.57 10.74 11,637,263 +0.06(+0.56%)
Feb 08, 2012 10.70 10.78 10.57 10.68 10,324,720 +0.03(+0.28%)
Feb 07, 2012 10.64 10.72 10.51 10.65 7,742,165 +0.02(+0.19%)
Feb 06, 2012 10.49 10.64 10.48 10.63 7,365,343 +0.01(+0.09%)
Feb 03, 2012 10.44 10.70 10.32 10.62 14,531,724 +0.35(+3.41%)
Feb 02, 2012 10.13 10.40 10.13 10.27 14,274,977 +0.11(+1.08%)
Feb 01, 2012 9.790 10.30 9.730 10.16 26,456,609 +0.66(+6.95%)
Jan 31, 2012 9.710 9.730 9.450 9.500 8,532,894 -0.09(-0.94%)
Jan 30, 2012 9.530 9.660 9.380 9.590 9,655,678 -0.06(-0.62%)
Jan 27, 2012 9.690 9.800 9.610 9.650 10,511,384 -0.04(-0.41%)
Jan 26, 2012 9.760 9.850 9.600 9.690 9,725,896 -0.07(-0.72%)
Jan 25, 2012 9.550 9.880 9.420 9.760 7,373,802 +0.23(+2.41%)
Jan 24, 2012 9.270 9.535 9.190 9.530 7,178,028 -0.04(-0.42%)
Jan 23, 2012 9.530 9.600 9.430 9.570 8,377,931 +0.05(+0.53%)
Jan 20, 2012 9.510 9.617 9.430 9.520 6,865,687 +0.01(+0.11%)
Jan 19, 2012 9.500 9.560 9.290 9.510 12,867,284 -0.12(-1.25%)
Jan 18, 2012 9.390 9.640 9.350 9.630 8,499,104 +0.11(+1.16%)
Jan 17, 2012 9.470 9.550 9.360 9.520 10,778,327 +0.41(+4.50%)
Jan 13, 2012 9.210 9.220 8.990 9.110 9,186,926 -0.28(-2.98%)
Jan 12, 2012 9.220 9.430 9.110 9.390 7,639,646 +0.18(+1.95%)
Jan 11, 2012 9.200 9.260 9.121 9.210 7,572,366 +0.22(+2.45%)
Jan 10, 2012 8.990 9.100 8.935 8.990 12,215,432 +0.42(+4.90%)
Jan 09, 2012 8.620 8.720 8.540 8.570 8,124,395 +0.08(+0.94%)
Jan 06, 2012 8.530 8.620 8.400 8.490 9,812,683 +0.12(+1.43%)
Jan 05, 2012 8.460 8.530 8.250 8.370 8,016,510 -0.05(-0.59%)
Jan 04, 2012 8.160 8.550 8.160 8.420 5,982,881 +0.61(+7.81%)
Dec 30, 2011 7.740 7.810 7.740 7.810 2,845,876 +0.06(+0.77%)
Dec 29, 2011 7.700 7.770 7.590 7.750 4,820,950 +0.13(+1.71%)
Dec 28, 2011 7.890 7.920 7.600 7.620 4,057,487 -0.31(-3.91%)
Dec 27, 2011 7.900 7.991 7.900 7.930 4,687,642 +0.12(+1.54%)
Dec 23, 2011 7.880 7.920 7.750 7.810 5,395,556 +0.24(+3.17%)
Dec 21, 2011 7.570 7.600 7.430 7.570 5,107,390 -0.02(-0.26%)
Dec 20, 2011 7.370 7.620 7.370 7.590 6,356,429 +0.43(+6.01%)
Dec 19, 2011 7.380 7.390 7.110 7.160 5,580,984 -0.21(-2.85%)
Dec 16, 2011 7.490 7.580 7.310 7.370 11,891,789 +0.00(+0.00%)
Dec 15, 2011 7.570 7.610 7.360 7.370 5,746,804 +0.01(+0.14%)
Dec 14, 2011 7.350 7.540 7.280 7.360 6,754,697 -0.05(-0.67%)
Dec 13, 2011 7.640 7.730 7.340 7.410 10,161,996 -0.06(-0.80%)
Dec 12, 2011 7.580 7.660 7.430 7.470 7,577,776 -0.39(-4.96%)
Dec 09, 2011 7.720 7.870 7.670 7.860 8,697,111 +0.23(+3.01%)
Dec 08, 2011 7.900 7.930 7.610 7.630 11,912,221 -0.41(-5.10%)
Dec 07, 2011 8.030 8.180 7.930 8.040 8,358,272 -0.06(-0.74%)
Dec 06, 2011 7.990 8.200 7.900 8.100 5,492,184 +0.04(+0.50%)
Dec 05, 2011 7.960 8.110 7.910 8.060 5,619,477 +0.31(+4.00%)
Dec 02, 2011 7.830 7.900 7.660 7.750 5,518,086 +0.01(+0.13%)
Dec 01, 2011 7.650 7.810 7.640 7.740 7,612,563 +0.06(+0.78%)
Nov 30, 2011 7.560 7.680 7.280 7.680 12,891,562 +0.61(+8.63%)
Nov 29, 2011 7.270 7.280 7.030 7.070 10,003,421 -0.31(-4.20%)
Nov 28, 2011 7.340 7.380 7.260 7.380 10,246,016 +0.34(+4.83%)
Nov 25, 2011 7.120 7.210 7.020 7.040 4,564,704 -0.21(-2.90%)
Nov 23, 2011 7.510 7.510 7.240 7.250 6,496,938 -0.40(-5.23%)
Nov 22, 2011 7.650 7.770 7.510 7.650 8,098,200 -0.14(-1.80%)
Nov 21, 2011 7.780 7.860 7.630 7.790 8,039,676 -0.25(-3.11%)
Nov 18, 2011 8.230 8.260 8.000 8.040 9,156,484 -0.14(-1.71%)
Nov 17, 2011 8.670 8.690 8.100 8.180 11,345,170 -0.37(-4.33%)
Nov 16, 2011 8.560 8.750 8.500 8.550 9,094,674 -0.30(-3.39%)
Nov 15, 2011 8.690 8.970 8.590 8.850 5,523,722 +0.07(+0.80%)
Nov 14, 2011 8.780 8.810 8.630 8.780 8,719,399 -0.26(-2.88%)
Nov 11, 2011 8.920 9.170 8.910 9.040 9,319,193 +0.37(+4.27%)
Nov 10, 2011 8.800 8.860 8.600 8.670 11,002,341 +0.10(+1.17%)
Nov 09, 2011 8.750 8.820 8.530 8.570 21,029,423 -0.57(-6.24%)
Nov 08, 2011 9.090 9.160 8.865 9.140 11,934,891 -0.03(-0.33%)
Nov 07, 2011 9.130 9.290 8.980 9.170 9,167,094 +0.09(+0.99%)
Nov 04, 2011 8.870 9.170 8.700 9.080 13,470,908 +0.08(+0.89%)
Nov 03, 2011 9.090 9.180 8.945 9.000 13,078,453 +0.04(+0.45%)
Nov 02, 2011 8.820 9.120 8.800 8.960 8,185,384 +0.32(+3.70%)
Nov 01, 2011 8.500 8.890 8.470 8.640 19,195,131 -0.38(-4.21%)
Oct 31, 2011 9.270 9.270 9.020 9.020 10,988,037 -0.45(-4.75%)
Oct 28, 2011 9.040 9.590 8.990 9.470 15,449,931 +0.33(+3.61%)
Oct 27, 2011 8.750 9.340 8.610 9.140 21,861,146 +0.93(+11.33%)
Oct 26, 2011 8.320 8.390 8.010 8.210 11,085,188 +0.25(+3.14%)
Oct 25, 2011 8.280 8.290 7.890 7.960 13,543,942 -0.39(-4.67%)
Oct 24, 2011 7.840 8.370 7.840 8.350 10,744,401 +0.56(+7.19%)
Oct 21, 2011 7.610 7.850 7.600 7.790 7,165,488 +0.28(+3.73%)
Oct 20, 2011 7.610 7.710 7.350 7.510 13,962,601 -0.17(-2.21%)
Oct 19, 2011 7.800 7.930 7.590 7.680 10,885,103 -0.27(-3.40%)
Oct 18, 2011 7.640 8.020 7.490 7.950 13,131,198 +0.28(+3.65%)
Oct 17, 2011 8.120 8.160 7.630 7.670 12,538,228 -0.60(-7.26%)
Oct 14, 2011 8.180 8.280 8.070 8.270 6,391,755 +0.16(+1.97%)
Oct 13, 2011 8.130 8.150 7.750 8.110 9,001,849 -0.10(-1.22%)
Oct 12, 2011 8.150 8.390 8.105 8.210 7,900,759 +0.22(+2.75%)
Oct 11, 2011 7.720 8.100 7.530 7.990 11,408,115 +0.21(+2.70%)
Oct 10, 2011 7.550 7.790 7.530 7.780 9,114,876 +0.53(+7.31%)
Oct 07, 2011 7.640 7.660 7.180 7.250 10,111,270 -0.28(-3.72%)
Oct 06, 2011 7.400 7.540 7.340 7.530 12,409,203 +0.52(+7.42%)
Oct 05, 2011 6.970 7.020 6.810 7.010 11,795,994 +0.11(+1.59%)
Oct 04, 2011 6.780 6.920 6.600 6.900 11,864,761 +0.06(+0.88%)
Oct 03, 2011 7.110 7.250 6.840 6.840 15,171,926 -0.29(-4.07%)
Sep 30, 2011 7.410 7.510 7.040 7.130 12,536,067 -0.42(-5.56%)
Sep 29, 2011 7.820 7.920 7.400 7.550 14,416,171 -0.15(-1.95%)
Sep 28, 2011 8.030 8.150 7.630 7.700 11,670,993 -0.34(-4.23%)
Sep 27, 2011 8.170 8.250 7.980 8.040 13,457,674 +0.14(+1.77%)
Sep 26, 2011 7.640 7.920 7.445 7.900 11,566,733 +0.28(+3.67%)
Sep 23, 2011 7.350 7.640 7.320 7.620 10,343,085 +0.23(+3.11%)
Sep 22, 2011 7.430 7.660 7.300 7.390 14,068,827 -0.44(-5.62%)
Sep 21, 2011 8.030 8.270 7.820 7.830 10,211,739 -0.38(-4.63%)
Sep 20, 2011 8.460 8.500 8.125 8.210 7,446,606 -0.30(-3.53%)
Sep 19, 2011 8.280 8.585 8.210 8.510 10,333,131 -0.07(-0.82%)
Sep 16, 2011 8.610 8.655 8.495 8.580 5,954,378 -0.03(-0.35%)
Sep 15, 2011 8.600 8.670 8.405 8.610 7,400,683 +0.25(+2.99%)
Sep 14, 2011 8.330 8.500 8.070 8.360 10,015,719 +0.19(+2.33%)
Sep 13, 2011 8.260 8.270 8.080 8.170 6,792,687 +0.02(+0.25%)
Sep 12, 2011 8.120 8.410 7.860 8.150 12,844,313 -0.16(-1.93%)
Sep 09, 2011 8.460 8.670 8.260 8.310 11,018,163 -0.28(-3.26%)
Sep 08, 2011 8.380 8.720 8.350 8.590 15,279,556 +0.11(+1.30%)
Sep 07, 2011 8.300 8.570 8.280 8.480 7,987,073 +0.31(+3.79%)
Sep 06, 2011 7.840 8.210 7.780 8.170 9,151,932 -0.09(-1.09%)
Sep 02, 2011 8.300 8.400 8.060 8.260 7,457,353 -0.36(-4.18%)
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.