Gerdau S.A. (NY: GGB )

6.580 USD -0.140 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 24.14 24.75 24.03 24.24 2,375,956 +0.20(+0.83%)
Aug 31, 2007 23.90 24.29 23.69 24.04 2,285,400 +1.12(+4.89%)
Aug 30, 2007 22.45 23.71 22.38 22.92 2,373,600 +0.18(+0.79%)
Aug 29, 2007 22.36 23.17 22.16 22.74 1,996,000 +0.89(+4.07%)
Aug 28, 2007 22.72 22.74 21.71 21.85 2,706,600 -1.30(-5.62%)
Aug 27, 2007 23.42 23.52 22.75 23.15 1,397,943 -0.15(-0.64%)
Aug 24, 2007 22.59 23.59 22.43 23.30 2,662,500 +0.71(+3.14%)
Aug 23, 2007 23.00 23.10 21.88 22.59 2,721,696 +0.15(+0.67%)
Aug 22, 2007 21.83 22.48 21.63 22.44 2,491,000 +1.44(+6.86%)
Aug 21, 2007 20.59 21.36 20.46 21.00 2,332,699 +0.42(+2.04%)
Aug 20, 2007 20.79 20.82 19.70 20.58 2,595,600 +0.18(+0.88%)
Aug 17, 2007 20.82 21.09 19.21 20.40 4,138,000 +1.01(+5.21%)
Aug 16, 2007 18.67 20.00 0.0100 19.39 7,941,256 -1.46(-7.00%)
Aug 15, 2007 21.63 22.37 20.74 20.85 4,073,406 -1.38(-6.21%)
Aug 14, 2007 23.10 23.26 22.02 22.23 2,753,344 -1.10(-4.71%)
Aug 13, 2007 23.95 24.08 22.97 23.33 2,812,500 -0.39(-1.64%)
Aug 10, 2007 23.12 23.79 22.57 23.72 3,090,700 -0.77(-3.14%)
Aug 09, 2007 24.62 25.19 24.12 24.49 2,538,652 -1.29(-5.00%)
Aug 08, 2007 25.58 26.52 25.25 25.78 2,597,421 +0.49(+1.94%)
Aug 07, 2007 24.70 25.50 24.35 25.29 2,182,300 +0.50(+2.02%)
Aug 06, 2007 24.57 24.84 23.50 24.79 3,646,480 -0.02(-0.08%)
Aug 03, 2007 25.06 25.76 24.64 24.81 1,979,200 -0.95(-3.69%)
Aug 02, 2007 25.69 26.11 25.39 25.76 2,919,100 +0.47(+1.86%)
Aug 01, 2007 24.66 25.61 24.61 25.29 3,584,000 +0.02(+0.08%)
Jul 31, 2007 25.99 26.35 25.27 25.27 3,203,700 -0.09(-0.35%)
Jul 30, 2007 25.23 25.45 24.57 25.36 3,594,300 +0.59(+2.38%)
Jul 27, 2007 25.57 25.79 24.32 24.77 3,667,400 -0.68(-2.67%)
Jul 26, 2007 25.35 25.63 24.30 25.45 4,696,844 -1.43(-5.32%)
Jul 25, 2007 27.12 27.44 25.78 26.88 2,742,508 +0.20(+0.75%)
Jul 24, 2007 27.99 28.03 26.11 26.68 2,525,000 -1.39(-4.95%)
Jul 23, 2007 28.14 28.15 27.76 28.07 2,612,400 +0.33(+1.19%)
Jul 20, 2007 27.90 27.97 27.55 27.74 1,392,300 -0.26(-0.93%)
Jul 19, 2007 28.00 28.14 27.82 28.00 2,770,935 +0.30(+1.08%)
Jul 18, 2007 27.45 27.74 27.26 27.70 2,042,200 +0.19(+0.69%)
Jul 17, 2007 27.50 27.64 27.24 27.51 1,628,500 +0.26(+0.95%)
Jul 16, 2007 27.46 27.51 27.04 27.25 1,467,800 -0.30(-1.09%)
Jul 13, 2007 27.65 27.65 27.23 27.55 1,738,700 -0.05(-0.18%)
Jul 12, 2007 27.40 27.68 27.00 27.60 3,314,450 +0.28(+1.02%)
Jul 11, 2007 26.54 27.70 26.39 27.32 2,889,200 +0.37(+1.37%)
Jul 10, 2007 26.81 27.43 26.57 26.95 1,902,000 -0.65(-2.36%)
Jul 09, 2007 27.67 27.84 27.34 27.60 1,093,900 +0.49(+1.81%)
Jul 06, 2007 26.76 27.18 26.55 27.11 1,552,800 +0.52(+1.96%)
Jul 05, 2007 26.46 26.73 26.10 26.59 1,390,600 +0.13(+0.49%)
Jul 03, 2007 26.58 26.78 26.16 26.46 1,145,400 +0.00(+0.00%)
Jul 02, 2007 25.80 26.46 25.77 26.46 1,587,500 +0.74(+2.88%)
Jun 29, 2007 25.91 26.04 25.45 25.72 1,734,375 +0.10(+0.39%)
Jun 28, 2007 25.00 25.90 24.96 25.62 1,886,200 +0.70(+2.81%)
Jun 27, 2007 24.20 24.92 24.14 24.92 1,331,800 +0.38(+1.55%)
Jun 26, 2007 24.91 25.07 24.48 24.54 1,615,500 -0.07(-0.28%)
Jun 25, 2007 24.71 25.22 24.11 24.61 1,345,600 -0.25(-1.01%)
Jun 22, 2007 25.47 25.51 24.73 24.86 1,492,500 -0.66(-2.59%)
Jun 21, 2007 24.50 25.62 24.39 25.52 2,127,400 +0.91(+3.70%)
Jun 20, 2007 25.17 25.25 24.47 24.61 1,817,500 -0.39(-1.56%)
Jun 19, 2007 25.21 25.21 24.82 25.00 1,667,300 -0.25(-0.99%)
Jun 18, 2007 25.44 25.44 24.85 25.25 1,140,700 +0.03(+0.12%)
Jun 15, 2007 24.97 25.37 24.97 25.22 1,860,200 +0.72(+2.94%)
Jun 14, 2007 24.40 24.61 24.13 24.50 2,124,000 +0.51(+2.13%)
Jun 13, 2007 23.18 24.25 23.10 23.99 2,785,200 +1.26(+5.54%)
Jun 12, 2007 23.18 23.35 22.67 22.73 2,064,100 -0.57(-2.45%)
Jun 11, 2007 23.50 23.62 23.12 23.30 2,475,200 +0.00(+0.00%)
Jun 08, 2007 22.47 23.31 22.44 23.30 2,989,578 +0.86(+3.83%)
Jun 07, 2007 23.00 23.65 22.29 22.44 1,714,500 -0.80(-3.44%)
Jun 06, 2007 23.71 23.72 22.95 23.24 2,139,300 -0.73(-3.05%)
Jun 05, 2007 23.96 24.11 23.64 23.97 1,760,900 +0.01(+0.04%)
Jun 04, 2007 23.23 24.00 23.23 23.96 2,310,200 +0.09(+0.38%)
Jun 01, 2007 22.92 23.96 22.91 23.87 2,098,600 +1.13(+4.97%)
May 31, 2007 22.75 23.00 22.57 22.74 2,066,100 +0.17(+0.75%)
May 30, 2007 21.51 22.66 21.44 22.57 2,251,300 +0.60(+2.73%)
May 29, 2007 22.40 22.51 21.75 21.97 1,812,200 +0.25(+1.15%)
May 25, 2007 21.35 21.72 21.27 21.72 1,619,900 +0.81(+3.87%)
May 24, 2007 21.49 21.84 20.76 20.91 2,576,822 -0.93(-4.26%)
May 23, 2007 22.39 22.61 21.79 21.84 2,272,250 -0.25(-1.13%)
May 22, 2007 22.60 22.70 22.09 22.09 2,333,400 -0.43(-1.91%)
May 21, 2007 22.30 22.79 22.22 22.52 1,601,090 +0.36(+1.62%)
May 18, 2007 22.05 22.22 21.76 22.16 1,507,200 +0.08(+0.36%)
May 17, 2007 21.99 22.19 21.61 22.08 1,632,000 -0.06(-0.27%)
May 16, 2007 21.50 22.15 21.31 22.14 3,805,400 +1.05(+4.98%)
May 15, 2007 20.75 21.23 20.54 21.09 1,913,600 +0.37(+1.79%)
May 14, 2007 20.84 21.50 20.61 20.72 969,655 -0.01(-0.05%)
May 11, 2007 20.40 20.84 20.34 20.73 1,348,700 +0.29(+1.42%)
May 10, 2007 20.85 21.08 20.34 20.44 1,958,577 -0.58(-2.76%)
May 09, 2007 20.42 21.03 20.35 21.02 1,827,100 +0.57(+2.79%)
May 08, 2007 20.60 20.60 20.15 20.45 1,564,500 -0.18(-0.87%)
May 07, 2007 20.70 20.78 20.53 20.63 1,513,934 +0.00(+0.00%)
May 04, 2007 20.87 20.89 20.50 20.63 1,600,100 -0.12(-0.58%)
May 03, 2007 20.58 20.84 20.50 20.75 2,512,200 +0.45(+2.22%)
May 02, 2007 20.26 20.45 20.10 20.30 2,188,400 +0.40(+2.01%)
May 01, 2007 20.15 20.30 19.76 19.90 1,350,604 -0.13(-0.65%)
Apr 30, 2007 20.11 20.45 19.95 20.03 2,467,700 -0.12(-0.60%)
Apr 27, 2007 19.86 20.16 19.40 20.15 3,672,200 +0.00(+0.00%)
Apr 26, 2007 20.32 20.36 19.93 20.15 2,867,300 -0.26(-1.27%)
Apr 25, 2007 20.48 20.56 20.17 20.41 1,920,100 +0.32(+1.59%)
Apr 24, 2007 20.39 20.48 19.88 20.09 1,629,300 -0.46(-2.24%)
Apr 23, 2007 20.50 20.86 20.46 20.55 970,900 -0.07(-0.34%)
Apr 20, 2007 20.85 20.90 20.33 20.62 2,108,100 +0.42(+2.08%)
Apr 19, 2007 19.73 20.44 19.64 20.20 2,017,500 +0.10(+0.50%)
Apr 18, 2007 19.66 20.46 19.60 20.10 2,280,832 +0.40(+2.03%)
Apr 17, 2007 20.03 20.16 19.65 19.70 1,432,577 -0.27(-1.35%)
Apr 16, 2007 19.74 20.07 19.74 19.97 1,373,800 +0.42(+2.15%)
Apr 13, 2007 19.41 19.60 19.21 19.55 1,696,800 +0.25(+1.30%)
Apr 12, 2007 19.01 19.33 18.80 19.30 1,508,700 +0.17(+0.89%)
Apr 11, 2007 19.52 19.53 18.79 19.13 2,321,600 -0.37(-1.90%)
Apr 10, 2007 19.42 19.77 19.34 19.50 1,702,800 -0.13(-0.66%)
Apr 09, 2007 19.13 19.74 19.13 19.63 2,531,800 +0.76(+4.03%)
Apr 05, 2007 18.87 19.14 18.80 18.87 1,662,900 -0.21(-1.10%)
Apr 04, 2007 18.67 19.14 18.64 19.08 1,855,400 +0.36(+1.92%)
Apr 03, 2007 18.56 18.88 18.50 18.72 1,810,000 +0.36(+1.96%)
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.