Gerdau S.A. ADR (NY: GGB )

5.960 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 5.440 5.890 5.430 5.890 7,538,638 +0.42(+7.68%)
Mar 31, 2009 5.530 5.660 5.440 5.470 8,377,702 +0.06(+1.11%)
Mar 30, 2009 5.580 5.600 5.330 5.410 9,669,892 -0.68(-11.17%)
Mar 26, 2009 5.880 6.100 5.820 6.090 10,839,836 +0.39(+6.84%)
Mar 25, 2009 5.550 5.880 5.530 5.700 16,125,393 +0.23(+4.20%)
Mar 24, 2009 5.350 5.470 5.280 5.470 9,115,553 +0.00(+0.00%)
Mar 23, 2009 5.290 5.480 5.260 5.470 10,979,737 +0.41(+8.10%)
Mar 20, 2009 5.100 5.170 5.010 5.060 10,301,935 -0.10(-1.94%)
Mar 19, 2009 5.150 5.280 5.040 5.160 13,357,269 +0.10(+1.98%)
Mar 18, 2009 4.870 5.070 4.750 5.060 12,888,132 +0.10(+2.02%)
Mar 17, 2009 4.900 4.960 4.740 4.960 8,050,214 -0.03(-0.60%)
Mar 16, 2009 5.160 5.240 4.950 4.990 10,938,880 -0.08(-1.58%)
Mar 13, 2009 5.280 5.350 4.980 5.070 0 -0.16(-3.06%)
Mar 12, 2009 5.030 5.250 4.990 5.230 10,363,900 +0.19(+3.77%)
Mar 11, 2009 5.120 5.170 4.940 5.040 6,462,946 -0.02(-0.40%)
Mar 10, 2009 4.760 5.080 4.760 5.060 11,406,877 +0.34(+7.20%)
Mar 09, 2009 4.640 4.850 4.630 4.720 5,548,183 -0.18(-3.67%)
Mar 06, 2009 4.680 5.060 4.650 4.900 0 -0.11(-2.20%)
Mar 05, 2009 5.130 5.200 4.990 5.010 5,100,824 -0.38(-7.05%)
Mar 04, 2009 5.190 5.530 5.180 5.390 10,538,510 +0.58(+12.06%)
Mar 02, 2009 5.090 5.145 4.800 4.810 8,948,396 -0.42(-8.03%)
Feb 27, 2009 5.120 5.390 5.070 5.230 0 -0.17(-3.15%)
Feb 26, 2009 5.630 5.700 5.390 5.400 5,758,207 -0.04(-0.74%)
Feb 25, 2009 5.220 5.640 4.950 5.440 9,831,272 +0.20(+3.82%)
Feb 24, 2009 5.000 5.330 4.760 5.240 8,230,200 +0.28(+5.65%)
Feb 23, 2009 5.660 5.890 4.920 4.960 7,491,441 -0.69(-12.21%)
Feb 20, 2009 5.750 5.790 5.560 5.650 15,009,154 -0.44(-7.22%)
Feb 19, 2009 6.430 6.500 6.050 6.090 6,567,433 -0.17(-2.72%)
Feb 18, 2009 6.500 6.500 6.150 6.260 6,015,414 -0.19(-2.95%)
Feb 17, 2009 6.680 6.680 6.390 6.450 7,398,479 -0.55(-7.86%)
Feb 13, 2009 6.950 7.080 6.740 7.000 6,418,809 +0.07(+1.01%)
Feb 12, 2009 6.760 6.950 6.610 6.930 8,355,905 -0.08(-1.14%)
Feb 11, 2009 7.100 7.240 6.720 7.010 8,310,761 +0.13(+1.89%)
Feb 10, 2009 7.430 7.660 6.780 6.880 9,159,102 -0.70(-9.23%)
Feb 09, 2009 7.790 7.970 7.380 7.580 6,007,733 -0.18(-2.32%)
Feb 06, 2009 7.350 7.800 7.330 7.760 7,140,271 +0.48(+6.59%)
Feb 05, 2009 6.980 7.340 6.900 7.280 9,016,029 +0.29(+4.15%)
Feb 04, 2009 7.090 7.380 6.980 6.990 10,904,498 +0.27(+4.02%)
Feb 03, 2009 6.610 6.830 6.560 6.720 8,591,209 +0.23(+3.54%)
Feb 02, 2009 6.280 6.570 6.250 6.490 5,448,130 +0.11(+1.72%)
Jan 30, 2009 6.720 6.730 6.350 6.380 0 -0.17(-2.60%)
Jan 29, 2009 6.800 6.810 6.530 6.550 6,435,560 -0.28(-4.10%)
Jan 28, 2009 6.800 6.883 6.630 6.830 7,811,004 +0.29(+4.43%)
Jan 27, 2009 6.820 6.930 6.490 6.540 8,127,745 -0.17(-2.53%)
Jan 26, 2009 6.680 6.940 6.580 6.710 8,693,368 -0.08(-1.18%)
Jan 23, 2009 6.390 6.860 6.390 6.790 8,006,507 -0.08(-1.16%)
Jan 22, 2009 6.810 7.020 6.620 6.870 7,188,249 -0.38(-5.24%)
Jan 21, 2009 6.670 7.260 6.440 7.250 9,869,018 +0.55(+8.21%)
Jan 20, 2009 7.300 7.340 6.630 6.700 4,959,309 -0.68(-9.21%)
Jan 16, 2009 7.460 7.490 6.980 7.380 5,334,926 +0.30(+4.24%)
Jan 15, 2009 6.830 7.260 6.430 7.080 8,708,553 +0.41(+6.15%)
Jan 14, 2009 6.990 7.060 6.620 6.670 9,309,081 -0.68(-9.25%)
Jan 13, 2009 7.140 7.530 7.070 7.350 5,776,983 -0.01(-0.14%)
Jan 12, 2009 7.890 7.920 7.220 7.360 6,354,810 -0.86(-10.46%)
Jan 09, 2009 8.500 8.530 8.030 8.220 8,281,844 +0.08(+0.98%)
Jan 08, 2009 7.700 8.280 7.580 8.140 7,724,584 +0.46(+5.99%)
Jan 07, 2009 7.900 7.970 7.610 7.680 6,887,190 -0.46(-5.65%)
Jan 06, 2009 7.910 8.240 7.740 8.140 8,363,514 +0.66(+8.82%)
Jan 05, 2009 6.990 7.660 6.940 7.480 6,399,992 +0.45(+6.40%)
Jan 02, 2009 6.600 7.140 6.600 7.030 0 +0.43(+6.52%)
Jan 01, 2009 6.570 6.650 6.430 6.600 0 +0.00(+0.00%)
Dec 31, 2008 6.570 6.650 6.430 6.600 3,007,440 +0.11(+1.69%)
Dec 30, 2008 6.280 6.510 6.190 6.490 3,061,481 +0.35(+5.70%)
Dec 29, 2008 6.280 6.280 6.020 6.140 4,343,211 -0.16(-2.54%)
Dec 26, 2008 6.120 6.340 6.070 6.300 2,093,604 +0.08(+1.29%)
Dec 24, 2008 6.080 6.320 6.080 6.220 1,113,535 -0.02(-0.32%)
Dec 23, 2008 6.290 6.450 6.111 6.240 3,751,556 -0.08(-1.27%)
Dec 22, 2008 6.670 8.530 6.150 6.320 6,654,737 -0.43(-6.37%)
Dec 19, 2008 6.800 6.920 6.630 6.750 3,755,632 +0.16(+2.43%)
Dec 18, 2008 7.020 7.050 6.500 6.590 6,724,974 -0.30(-4.35%)
Dec 17, 2008 6.950 7.060 6.660 6.890 8,713,794 -0.46(-6.26%)
Dec 16, 2008 6.720 7.390 6.670 7.350 8,780,819 +0.67(+10.03%)
Dec 15, 2008 6.820 6.930 6.520 6.680 6,114,430 -0.12(-1.76%)
Dec 12, 2008 6.530 6.900 6.400 6.800 6,795,804 +0.10(+1.49%)
Dec 11, 2008 6.900 7.450 6.520 6.700 9,881,309 -0.30(-4.29%)
Dec 10, 2008 6.610 7.020 6.570 7.000 10,436,266 +0.51(+7.86%)
Dec 09, 2008 6.180 6.650 6.100 6.490 10,627,799 +0.26(+4.17%)
Dec 08, 2008 6.070 6.390 6.010 6.230 8,712,046 +0.55(+9.68%)
Dec 05, 2008 5.150 5.730 4.920 5.680 6,383,022 +0.32(+5.97%)
Dec 04, 2008 5.500 5.650 5.220 5.360 4,916,900 -0.28(-4.96%)
Dec 03, 2008 5.260 5.810 5.190 5.640 7,735,621 -0.14(-2.42%)
Dec 02, 2008 5.640 5.810 5.520 5.780 7,591,108 +0.34(+6.25%)
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.