Gerdau S.A. ADR (NY: GGB )

4.940 USD -0.100 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 11.69 12.09 11.32 11.43 7,579,448 -0.32(-2.72%)
Aug 31, 2009 11.86 11.92 11.70 11.75 5,203,512 -0.33(-2.73%)
Aug 28, 2009 12.35 12.44 12.01 12.08 5,168,864 -0.27(-2.19%)
Aug 27, 2009 11.97 12.38 11.68 12.35 6,170,152 +0.36(+3.00%)
Aug 26, 2009 11.99 12.13 11.80 11.99 4,482,820 -0.15(-1.24%)
Aug 25, 2009 12.50 12.72 12.07 12.14 5,258,809 -0.33(-2.65%)
Aug 24, 2009 12.56 12.81 12.40 12.47 8,888,671 +0.14(+1.14%)
Aug 21, 2009 12.35 12.52 12.27 12.33 4,423,848 +0.18(+1.48%)
Aug 20, 2009 11.86 12.23 11.85 12.15 4,504,694 +0.29(+2.45%)
Aug 19, 2009 11.55 12.09 11.50 11.86 5,340,893 -0.05(-0.42%)
Aug 18, 2009 11.74 11.97 11.73 11.91 3,879,880 +0.19(+1.62%)
Aug 17, 2009 11.85 11.91 11.68 11.72 6,006,002 -0.63(-5.10%)
Aug 14, 2009 12.81 12.82 12.19 12.35 6,067,829 -0.04(-0.32%)
Aug 13, 2009 12.38 12.53 12.15 12.39 5,887,428 +0.27(+2.23%)
Aug 12, 2009 11.64 12.24 11.60 12.12 5,302,179 +0.44(+3.77%)
Aug 11, 2009 11.68 11.77 11.52 11.68 5,116,177 -0.24(-2.01%)
Aug 10, 2009 11.96 12.06 11.71 11.92 4,173,556 -0.13(-1.08%)
Aug 07, 2009 12.23 12.36 12.00 12.05 6,317,659 +0.06(+0.50%)
Aug 06, 2009 12.42 12.57 11.89 11.99 6,164,227 -0.58(-4.61%)
Aug 05, 2009 12.39 12.62 12.05 12.57 5,355,798 +0.18(+1.45%)
Aug 04, 2009 12.25 12.60 12.16 12.39 6,845,014 +0.13(+1.06%)
Aug 03, 2009 12.00 12.38 11.95 12.26 9,145,701 +0.59(+5.06%)
Jul 31, 2009 11.53 11.84 11.41 11.67 7,250,509 +0.12(+1.04%)
Jul 30, 2009 11.37 11.68 11.34 11.55 6,829,182 +0.50(+4.52%)
Jul 29, 2009 11.30 11.30 10.98 11.05 6,150,285 -0.44(-3.83%)
Jul 28, 2009 11.40 11.57 11.21 11.49 6,315,990 -0.10(-0.86%)
Jul 27, 2009 11.61 11.77 11.35 11.59 7,259,173 -0.07(-0.60%)
Jul 24, 2009 11.67 11.78 11.50 11.66 5,470,748 -0.10(-0.85%)
Jul 23, 2009 11.53 11.90 11.39 11.76 7,706,776 +0.34(+2.98%)
Jul 22, 2009 11.05 11.61 11.02 11.42 8,750,884 +0.14(+1.24%)
Jul 21, 2009 11.59 11.60 10.98 11.28 7,032,794 -0.06(-0.53%)
Jul 20, 2009 11.03 11.40 10.94 11.34 8,440,005 +0.62(+5.78%)
Jul 17, 2009 10.88 10.89 10.61 10.72 4,856,645 -0.03(-0.28%)
Jul 16, 2009 10.26 10.84 10.19 10.75 8,807,912 +0.39(+3.76%)
Jul 15, 2009 9.660 10.44 9.660 10.36 9,920,464 +0.94(+9.98%)
Jul 14, 2009 9.500 9.580 9.240 9.420 7,737,601 -0.13(-1.36%)
Jul 13, 2009 9.292 9.570 9.280 9.550 8,936,468 +0.00(+0.00%)
Jul 10, 2009 9.420 9.670 9.390 9.550 6,158,513 -0.16(-1.65%)
Jul 09, 2009 9.900 9.960 9.560 9.710 4,538,795 +0.18(+1.89%)
Jul 08, 2009 9.760 9.770 9.110 9.530 9,780,955 -0.14(-1.45%)
Jul 07, 2009 10.11 10.16 9.640 9.670 7,069,980 -0.42(-4.16%)
Jul 06, 2009 10.07 10.17 9.820 10.09 9,060,609 -0.18(-1.75%)
Jul 02, 2009 10.40 10.44 9.790 10.27 6,252,531 -0.39(-3.66%)
Jul 01, 2009 10.80 10.93 10.63 10.66 6,215,499 +0.19(+1.81%)
Jun 30, 2009 10.72 10.79 10.24 10.47 7,988,467 -0.13(-1.23%)
Jun 29, 2009 10.62 10.76 10.46 10.60 5,903,419 +0.02(+0.19%)
Jun 26, 2009 10.51 10.68 10.47 10.58 6,297,274 +0.14(+1.34%)
Jun 25, 2009 9.960 10.49 9.900 10.44 7,631,540 +0.40(+3.98%)
Jun 24, 2009 10.27 10.35 9.840 10.04 6,342,662 +0.15(+1.52%)
Jun 23, 2009 9.350 10.02 9.350 9.890 8,116,536 +0.53(+5.66%)
Jun 22, 2009 9.810 9.890 9.330 9.360 7,179,764 -0.82(-8.06%)
Jun 19, 2009 10.44 10.51 10.14 10.18 7,165,796 +0.02(+0.20%)
Jun 18, 2009 10.07 10.34 9.950 10.16 7,047,388 +0.21(+2.11%)
Jun 17, 2009 9.750 10.07 9.540 9.950 10,491,522 -0.04(-0.40%)
Jun 16, 2009 10.56 10.61 9.960 9.990 7,420,428 -0.48(-4.58%)
Jun 15, 2009 10.76 10.83 10.21 10.47 6,249,647 -0.72(-6.43%)
Jun 12, 2009 11.22 11.31 11.06 11.19 6,329,159 -0.46(-3.95%)
Jun 11, 2009 11.19 11.84 11.06 11.65 7,036,470 +0.58(+5.24%)
Jun 10, 2009 11.31 11.40 10.72 11.07 7,679,534 -0.12(-1.07%)
Jun 09, 2009 11.29 11.48 10.84 11.19 8,800,399 -0.03(-0.27%)
Jun 08, 2009 11.10 11.28 10.92 11.22 7,181,111 -0.26(-2.26%)
Jun 05, 2009 11.75 11.80 11.33 11.48 7,917,255 +0.11(+0.97%)
Jun 04, 2009 10.97 11.43 10.78 11.37 8,437,788 +0.44(+4.03%)
Jun 03, 2009 11.22 11.22 10.56 10.93 11,228,508 -0.64(-5.53%)
Jun 02, 2009 11.04 11.61 10.96 11.57 11,267,168 +0.45(+4.05%)
Jun 01, 2009 10.59 11.15 10.59 11.12 7,609,428 +0.72(+6.92%)
May 29, 2009 10.49 10.56 10.16 10.40 10,708,012 +0.28(+2.77%)
May 28, 2009 9.830 10.18 9.655 10.12 10,518,621 +0.53(+5.53%)
May 27, 2009 9.590 10.11 9.505 9.590 14,553,112 +0.28(+3.01%)
May 26, 2009 8.620 9.320 8.600 9.310 9,076,242 +0.52(+5.92%)
May 22, 2009 8.750 8.900 8.640 8.790 15,323,848 +0.21(+2.45%)
May 21, 2009 8.650 8.800 8.500 8.580 6,751,751 -0.36(-4.03%)
May 20, 2009 9.150 9.360 8.820 8.940 8,147,837 -0.11(-1.22%)
May 19, 2009 8.850 9.320 8.770 9.050 11,343,692 +0.24(+2.72%)
May 18, 2009 8.210 8.840 8.210 8.810 6,481,098 +0.75(+9.31%)
May 15, 2009 8.260 8.320 7.940 8.060 5,467,061 -0.07(-0.86%)
May 14, 2009 7.960 8.230 7.880 8.130 5,389,338 +0.17(+2.14%)
May 13, 2009 8.290 8.300 7.910 7.960 9,331,459 -0.74(-8.51%)
May 12, 2009 8.990 8.990 8.540 8.700 7,735,745 -0.17(-1.92%)
May 11, 2009 8.710 8.950 8.540 8.870 5,714,151 +0.03(+0.34%)
May 08, 2009 8.760 8.910 8.450 8.840 8,056,502 +0.36(+4.21%)
May 07, 2009 9.190 9.190 8.220 8.482 18,187,546 -0.46(-5.12%)
May 06, 2009 8.630 9.000 8.520 8.940 9,553,165 +0.59(+7.07%)
May 05, 2009 8.340 8.400 7.980 8.350 8,921,121 +0.27(+3.34%)
May 04, 2009 7.750 8.080 7.600 8.080 8,479,012 +0.60(+8.02%)
May 01, 2009 7.040 7.620 7.040 7.480 5,407,766 +0.38(+5.35%)
Apr 30, 2009 7.080 7.310 7.030 7.100 8,783,130 +0.15(+2.16%)
Apr 29, 2009 6.810 7.040 6.790 6.950 6,718,389 +0.27(+4.04%)
Apr 28, 2009 6.500 6.810 6.460 6.680 5,275,108 -0.03(-0.45%)
Apr 27, 2009 6.940 7.000 6.660 6.710 4,895,968 -0.38(-5.36%)
Apr 24, 2009 7.020 7.130 7.000 7.090 5,939,584 +0.17(+2.46%)
Apr 23, 2009 7.090 7.110 6.830 6.920 7,888,462 +0.04(+0.58%)
Apr 22, 2009 6.750 7.130 6.750 6.880 8,434,821 -0.06(-0.86%)
Apr 21, 2009 6.560 7.020 6.350 6.940 5,832,194 +0.35(+5.31%)
Apr 20, 2009 6.750 6.770 6.550 6.590 6,232,379 -0.51(-7.18%)
Apr 17, 2009 7.160 7.160 7.020 7.100 5,391,278 -0.01(-0.14%)
Apr 16, 2009 6.960 7.150 6.830 7.110 8,465,045 +0.25(+3.64%)
Apr 15, 2009 6.850 6.990 6.670 6.860 7,163,456 -0.03(-0.44%)
Apr 14, 2009 6.980 7.150 6.820 6.890 6,839,211 -0.14(-1.99%)
Apr 13, 2009 6.670 7.070 6.660 7.030 6,533,002 +0.22(+3.23%)
Apr 09, 2009 6.690 6.810 6.630 6.810 9,220,368 +0.41(+6.41%)
Apr 08, 2009 6.450 6.490 6.290 6.400 4,652,046 +0.08(+1.27%)
Apr 07, 2009 6.320 6.520 6.280 6.320 4,524,904 -0.13(-2.02%)
Apr 06, 2009 6.420 6.510 6.290 6.450 6,191,375 -0.16(-2.42%)
Apr 03, 2009 6.380 6.670 6.340 6.610 6,825,858 +0.26(+4.09%)
Apr 02, 2009 6.370 6.450 6.260 6.350 8,893,544 +0.46(+7.81%)
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.