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 30, 2007 17.86 18.22 17.85 18.13 1,830,554 +0.21(+1.17%)
Mar 29, 2007 17.82 17.95 17.50 17.92 1,869,400 +0.48(+2.75%)
Mar 28, 2007 17.61 17.63 17.10 17.44 1,926,100 -0.38(-2.13%)
Mar 27, 2007 18.03 18.03 17.73 17.82 786,600 -0.28(-1.55%)
Mar 26, 2007 18.19 18.25 17.73 18.10 1,167,200 -0.07(-0.39%)
Mar 23, 2007 17.94 18.24 17.81 18.17 1,142,500 +0.24(+1.34%)
Mar 22, 2007 18.00 18.20 17.78 17.93 1,556,400 -0.04(-0.22%)
Mar 21, 2007 17.30 17.98 17.30 17.97 2,000,000 +0.74(+4.29%)
Mar 20, 2007 17.12 17.31 16.95 17.23 1,471,200 +0.33(+1.95%)
Mar 19, 2007 16.70 17.00 16.50 16.90 1,539,300 +0.41(+2.49%)
Mar 16, 2007 16.81 16.97 16.32 16.49 1,717,400 -0.15(-0.90%)
Mar 15, 2007 16.66 17.04 16.53 16.64 1,997,800 -0.10(-0.60%)
Mar 14, 2007 16.25 16.80 16.04 16.74 2,398,300 +0.35(+2.14%)
Mar 13, 2007 17.31 17.15 16.39 16.39 2,741,400 -0.92(-5.31%)
Mar 12, 2007 17.13 17.46 17.06 17.31 2,619,000 +0.27(+1.58%)
Mar 09, 2007 17.00 17.14 16.68 17.04 2,087,200 +0.36(+2.16%)
Mar 08, 2007 16.79 16.93 16.61 16.68 1,661,100 +0.26(+1.58%)
Mar 07, 2007 16.43 16.63 16.33 16.42 1,398,200 +0.05(+0.31%)
Mar 06, 2007 16.20 16.47 15.92 16.37 1,722,600 +0.76(+4.87%)
Mar 05, 2007 15.45 16.14 15.39 15.61 2,518,500 -0.65(-4.00%)
Mar 02, 2007 16.83 16.93 16.15 16.26 2,310,000 -0.60(-3.56%)
Mar 01, 2007 16.41 17.09 16.18 16.86 2,456,263 -0.35(-2.03%)
Feb 28, 2007 16.96 17.34 16.71 17.21 2,668,100 +0.30(+1.77%)
Feb 27, 2007 17.65 17.82 16.40 16.91 3,772,600 -1.91(-10.15%)
Feb 26, 2007 18.71 18.82 18.56 18.82 1,243,900 +0.32(+1.73%)
Feb 23, 2007 18.59 18.73 18.28 18.50 1,429,700 -0.33(-1.75%)
Feb 22, 2007 18.98 19.12 18.60 18.83 1,379,200 -0.27(-1.41%)
Feb 21, 2007 19.02 19.19 18.73 19.10 1,427,200 +0.14(+0.74%)
Feb 20, 2007 18.67 19.02 18.40 18.96 1,375,200 +0.24(+1.28%)
Feb 16, 2007 18.50 18.77 18.40 18.72 1,334,500 +0.03(+0.16%)
Feb 15, 2007 18.40 18.81 18.22 18.69 1,487,900 +0.19(+1.03%)
Feb 14, 2007 18.38 18.72 18.27 18.50 2,439,000 +0.33(+1.82%)
Feb 13, 2007 17.24 18.24 17.20 18.17 3,390,373 +1.09(+6.38%)
Feb 12, 2007 17.35 17.43 16.97 17.08 1,428,998 -0.26(-1.50%)
Feb 09, 2007 17.45 17.46 17.14 17.34 1,405,200 -0.06(-0.34%)
Feb 08, 2007 17.23 17.58 17.15 17.40 2,350,200 -0.25(-1.42%)
Feb 07, 2007 17.95 17.95 17.50 17.65 1,683,200 -0.55(-3.02%)
Feb 06, 2007 18.00 18.40 17.81 18.20 3,376,100 +0.86(+4.96%)
Feb 05, 2007 17.36 17.60 17.27 17.34 2,440,600 +0.27(+1.58%)
Feb 02, 2007 17.11 17.15 16.78 17.07 1,026,100 +0.05(+0.29%)
Feb 01, 2007 16.99 17.15 16.84 17.02 1,430,700 +0.12(+0.71%)
Jan 31, 2007 16.68 16.98 16.56 16.90 1,529,800 +0.30(+1.81%)
Jan 30, 2007 16.36 16.66 16.30 16.60 1,392,100 +0.27(+1.65%)
Jan 29, 2007 16.50 16.67 16.32 16.33 1,382,300 -0.17(-1.03%)
Jan 26, 2007 16.52 16.60 16.35 16.50 1,436,600 +0.11(+0.67%)
Jan 25, 2007 16.55 16.60 16.21 16.39 1,864,500 -0.22(-1.32%)
Jan 24, 2007 16.26 16.61 16.07 16.61 2,175,400 +0.56(+3.49%)
Jan 23, 2007 15.70 16.14 15.65 16.05 1,810,100 +0.55(+3.55%)
Jan 22, 2007 15.66 15.69 15.39 15.50 1,311,000 +0.15(+0.98%)
Jan 19, 2007 15.23 15.37 15.16 15.35 1,325,500 +0.16(+1.05%)
Jan 18, 2007 15.51 15.53 15.05 15.19 941,200 -0.01(-0.07%)
Jan 17, 2007 15.00 15.30 14.92 15.20 2,166,800 -0.10(-0.65%)
Jan 16, 2007 15.30 15.44 15.17 15.30 2,078,500 -0.37(-2.36%)
Jan 12, 2007 15.56 15.70 15.41 15.67 1,013,500 +0.15(+0.97%)
Jan 11, 2007 15.65 15.86 15.43 15.52 876,000 +0.01(+0.06%)
Jan 10, 2007 15.15 15.62 14.85 15.51 1,575,700 +0.06(+0.39%)
Jan 09, 2007 15.67 15.67 15.25 15.45 1,617,600 -0.44(-2.77%)
Jan 08, 2007 15.61 15.89 15.41 15.89 1,457,000 +0.32(+2.06%)
Jan 05, 2007 16.28 16.28 15.39 15.57 1,729,200 -0.56(-3.47%)
Jan 04, 2007 16.42 16.45 15.96 16.13 1,852,300 -0.29(-1.77%)
Jan 03, 2007 16.90 16.95 16.40 16.42 2,768,900 +0.42(+2.63%)
Dec 29, 2006 16.35 16.43 15.89 16.00 963,800 -0.29(-1.78%)
Dec 28, 2006 16.43 16.50 16.20 16.29 926,800 -0.06(-0.37%)
Dec 27, 2006 16.10 16.36 16.00 16.35 955,100 +0.45(+2.83%)
Dec 26, 2006 15.83 15.99 15.82 15.90 554,100 +0.04(+0.25%)
Dec 22, 2006 15.79 15.88 15.58 15.86 813,800 +0.18(+1.15%)
Dec 21, 2006 15.78 15.78 15.47 15.68 778,400 -0.10(-0.63%)
Dec 20, 2006 15.99 16.08 15.75 15.78 664,700 -0.16(-1.00%)
Dec 19, 2006 15.81 15.99 15.67 15.94 1,018,800 -0.11(-0.69%)
Dec 18, 2006 16.33 16.34 15.96 16.05 804,800 -0.13(-0.80%)
Dec 15, 2006 16.30 16.33 16.02 16.18 844,600 -0.02(-0.12%)
Dec 14, 2006 16.10 16.29 16.05 16.20 888,000 +0.18(+1.12%)
Dec 13, 2006 16.09 16.10 15.81 16.02 1,151,500 -0.07(-0.44%)
Dec 12, 2006 16.36 16.48 15.99 16.09 1,259,400 -0.23(-1.41%)
Dec 11, 2006 16.50 16.55 16.28 16.32 927,800 -0.04(-0.24%)
Dec 08, 2006 16.20 16.48 16.20 16.36 1,075,900 +0.04(+0.25%)
Dec 07, 2006 16.30 16.43 16.23 16.32 826,900 +0.12(+0.74%)
Dec 06, 2006 16.28 16.45 16.15 16.20 1,109,200 -0.01(-0.06%)
Dec 05, 2006 16.05 16.32 16.00 16.21 1,387,200 +0.31(+1.95%)
Dec 04, 2006 15.45 15.96 15.42 15.90 931,100 +0.34(+2.19%)
Dec 01, 2006 15.52 15.91 15.49 15.56 1,195,700 -0.19(-1.21%)
Nov 30, 2006 15.65 15.86 15.43 15.75 862,200 +0.04(+0.25%)
Nov 29, 2006 15.48 15.74 15.42 15.71 1,295,000 +0.36(+2.35%)
Nov 28, 2006 15.10 15.37 15.01 15.35 1,503,500 +0.07(+0.46%)
Nov 27, 2006 15.79 15.80 15.21 15.28 946,000 -0.28(-1.80%)
Nov 24, 2006 15.40 15.65 15.38 15.56 527,700 -0.01(-0.06%)
Nov 22, 2006 15.58 15.61 15.34 15.57 859,700 +0.08(+0.52%)
Nov 21, 2006 15.26 15.56 15.23 15.49 1,258,700 +0.23(+1.51%)
Nov 20, 2006 15.25 15.54 15.14 15.26 1,234,200 +0.26(+1.73%)
Nov 17, 2006 14.92 15.05 14.78 15.00 1,693,400 -0.02(-0.13%)
Nov 16, 2006 15.60 15.60 15.00 15.02 1,330,600 -0.32(-2.09%)
Nov 15, 2006 15.30 15.53 15.21 15.34 1,307,300 -0.03(-0.20%)
Nov 14, 2006 15.35 15.47 15.25 15.37 1,335,100 +0.26(+1.72%)
Nov 13, 2006 15.00 15.25 14.96 15.11 1,072,300 -0.10(-0.66%)
Nov 10, 2006 15.44 15.45 14.90 15.21 1,227,100 -0.23(-1.49%)
Nov 09, 2006 15.75 15.79 15.14 15.44 1,848,600 -0.07(-0.45%)
Nov 08, 2006 15.35 15.64 15.30 15.51 1,710,500 -0.08(-0.51%)
Nov 07, 2006 15.69 15.69 15.36 15.59 1,110,000 -0.06(-0.38%)
Nov 06, 2006 15.45 15.90 15.38 15.65 2,458,800 +0.54(+3.57%)
Nov 03, 2006 15.16 15.28 14.98 15.11 1,607,600 +0.38(+2.58%)
Nov 02, 2006 14.75 14.85 14.53 14.73 916,100 -0.17(-1.14%)
Nov 01, 2006 14.99 15.19 14.77 14.90 1,493,800 +0.13(+0.88%)
Oct 31, 2006 14.60 14.86 14.60 14.77 1,009,000 +0.26(+1.79%)
Oct 30, 2006 14.72 14.88 14.50 14.51 1,584,600 -0.54(-3.59%)
Oct 27, 2006 15.16 15.30 14.96 15.05 862,100 -0.23(-1.51%)
Oct 26, 2006 15.10 15.33 15.10 15.28 1,002,100 +0.01(+0.07%)
Oct 25, 2006 15.00 15.31 14.94 15.27 1,705,400 +0.27(+1.80%)
Oct 24, 2006 15.00 15.03 14.78 15.00 1,835,200 +0.15(+1.01%)
Oct 23, 2006 14.30 14.85 14.28 14.85 948,100 +0.35(+2.41%)
Oct 20, 2006 14.56 14.57 14.33 14.50 1,026,700 -0.18(-1.23%)
Oct 19, 2006 14.58 14.81 14.56 14.68 1,198,300 +0.04(+0.27%)
Oct 18, 2006 14.80 15.00 14.57 14.64 1,868,200 -0.11(-0.75%)
Oct 17, 2006 14.63 14.82 14.44 14.75 1,280,300 -0.12(-0.81%)
Oct 16, 2006 14.65 14.92 14.49 14.87 1,272,300 +0.37(+2.55%)
Oct 13, 2006 14.68 14.79 14.44 14.50 1,425,500 -0.17(-1.16%)
Oct 12, 2006 14.05 14.67 14.04 14.67 1,042,800 +0.46(+3.24%)
Oct 11, 2006 14.19 14.32 13.99 14.21 1,203,300 -0.06(-0.42%)
Oct 10, 2006 14.18 14.35 14.08 14.27 1,298,600 +0.26(+1.86%)
Oct 09, 2006 13.87 14.31 13.87 14.01 1,711,600 +0.17(+1.23%)
Oct 06, 2006 13.67 13.92 13.60 13.84 1,454,000 -0.03(-0.22%)
Oct 05, 2006 13.67 13.95 13.61 13.87 1,470,100 +0.25(+1.84%)
Oct 04, 2006 13.23 13.66 13.15 13.62 1,676,200 +0.40(+3.03%)
Oct 03, 2006 13.54 13.54 13.18 13.22 2,292,200 -0.37(-2.72%)
Oct 02, 2006 13.70 13.83 13.56 13.59 1,225,500 +0.04(+0.30%)
Sep 29, 2006 13.54 13.73 13.42 13.55 949,000 +0.01(+0.07%)
Sep 28, 2006 13.48 13.67 13.37 13.54 1,705,700 +0.17(+1.27%)
Sep 27, 2006 13.20 13.45 13.14 13.37 2,238,400 +0.20(+1.52%)
Sep 26, 2006 12.95 13.33 12.92 13.17 2,552,800 +0.29(+2.25%)
Sep 25, 2006 12.83 12.92 12.51 12.88 2,948,400 -0.07(-0.54%)
Sep 22, 2006 13.01 13.23 12.78 12.95 1,497,500 -0.08(-0.61%)
Sep 21, 2006 13.27 13.56 12.96 13.03 1,774,200 -0.31(-2.32%)
Sep 20, 2006 13.67 13.84 13.15 13.34 1,690,900 -0.43(-3.12%)
Sep 19, 2006 13.82 13.93 13.53 13.77 2,071,700 -0.36(-2.55%)
Sep 18, 2006 14.01 14.34 13.83 14.13 1,029,400 +0.26(+1.87%)
Sep 15, 2006 13.97 14.03 13.80 13.87 675,100 -0.11(-0.79%)
Sep 14, 2006 14.11 14.24 13.82 13.98 844,800 -0.12(-0.85%)
Sep 13, 2006 14.01 14.27 13.89 14.10 1,251,500 +0.22(+1.59%)
Sep 12, 2006 13.90 14.10 13.72 13.88 1,334,800 +0.09(+0.65%)
Sep 11, 2006 14.07 14.16 13.70 13.79 2,650,200 -0.70(-4.83%)
Sep 08, 2006 14.67 14.76 14.42 14.49 1,002,000 -0.15(-1.02%)
Sep 07, 2006 14.80 14.89 14.46 14.64 631,400 -0.16(-1.08%)
Sep 06, 2006 15.21 15.32 14.73 14.80 1,234,300 -0.49(-3.20%)
Sep 05, 2006 15.28 15.53 15.17 15.29 1,667,200 +0.18(+1.19%)
Sep 01, 2006 14.60 15.19 14.57 15.11 1,236,600 +0.59(+4.06%)
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%)
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.