Gerdau S.A. ADR (NY: GGB )

4.930 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 5.890 5.980 5.430 5.440 4,899,244 -1.08(-16.56%)
Nov 28, 2008 6.540 6.660 6.330 6.520 4,031,152 +0.09(+1.40%)
Nov 26, 2008 5.470 6.600 5.452 6.430 9,793,861 +0.88(+15.86%)
Nov 25, 2008 5.610 5.700 5.250 5.550 7,291,500 +0.25(+4.72%)
Nov 24, 2008 4.940 5.490 4.910 5.300 8,112,469 +0.52(+10.88%)
Nov 21, 2008 4.720 4.830 4.440 4.780 12,366,748 +0.58(+13.81%)
Nov 20, 2008 4.750 5.000 4.180 4.200 7,691,782 -0.65(-13.40%)
Nov 19, 2008 5.260 5.390 4.820 4.850 7,671,867 -0.72(-12.93%)
Nov 18, 2008 5.790 5.960 5.380 5.570 6,399,929 -0.26(-4.46%)
Nov 17, 2008 6.040 6.200 5.810 5.830 5,887,392 -0.24(-3.95%)
Nov 14, 2008 6.390 6.590 6.010 6.070 0 -0.59(-8.86%)
Nov 13, 2008 6.110 7.180 5.480 6.660 15,442,899 +0.73(+12.31%)
Nov 12, 2008 6.360 6.590 5.850 5.930 9,602,859 -0.48(-7.49%)
Nov 11, 2008 6.290 6.810 6.070 6.410 9,346,046 +0.07(+1.10%)
Nov 10, 2008 6.850 6.880 6.250 6.340 7,870,562 -0.09(-1.40%)
Nov 07, 2008 6.350 6.670 6.120 6.430 9,778,300 +0.55(+9.35%)
Nov 06, 2008 6.320 6.470 5.800 5.880 9,942,440 -0.43(-6.81%)
Nov 05, 2008 7.190 7.320 6.240 6.310 8,211,009 -1.25(-16.53%)
Nov 04, 2008 6.820 7.610 6.810 7.560 6,070,810 +1.00(+15.24%)
Nov 03, 2008 6.530 6.690 6.370 6.560 5,190,729 +0.15(+2.34%)
Oct 31, 2008 6.540 6.900 6.350 6.410 6,500,912 -0.50(-7.24%)
Oct 30, 2008 6.300 6.920 6.300 6.910 7,381,789 +0.88(+14.59%)
Oct 29, 2008 5.910 6.290 5.810 6.030 7,519,820 +0.02(+0.33%)
Oct 28, 2008 5.100 6.010 4.800 6.010 7,680,198 +1.35(+28.97%)
Oct 27, 2008 4.810 5.000 4.630 4.660 7,981,846 -0.10(-2.10%)
Oct 24, 2008 4.710 5.350 4.710 4.760 8,450,334 -0.79(-14.23%)
Oct 23, 2008 5.380 6.010 5.160 5.550 9,464,359 -0.03(-0.54%)
Oct 22, 2008 5.920 6.060 5.200 5.580 9,316,506 -0.80(-12.54%)
Oct 21, 2008 6.710 6.920 6.355 6.380 5,753,370 -0.72(-10.14%)
Oct 20, 2008 6.740 7.100 6.610 7.100 6,715,229 +0.66(+10.25%)
Oct 17, 2008 6.160 7.020 5.780 6.440 0 +0.25(+4.04%)
Oct 16, 2008 5.800 6.320 5.190 6.190 12,502,129 +0.68(+12.34%)
Oct 15, 2008 6.740 6.740 5.470 5.510 9,493,464 -1.81(-24.73%)
Oct 14, 2008 8.400 8.830 6.930 7.320 12,966,000 -0.11(-1.48%)
Oct 13, 2008 6.710 7.510 6.300 7.430 10,732,611 +1.45(+24.25%)
Oct 10, 2008 5.360 6.300 5.010 5.980 21,916,414 -0.17(-2.76%)
Oct 09, 2008 7.210 7.380 6.020 6.150 10,724,426 -0.45(-6.82%)
Oct 08, 2008 6.160 7.080 6.060 6.600 13,742,632 -0.32(-4.62%)
Oct 07, 2008 8.070 8.700 6.810 6.920 11,176,016 -1.15(-14.25%)
Oct 06, 2008 8.520 9.110 6.790 8.070 11,081,209 -1.04(-11.42%)
Oct 03, 2008 9.720 10.19 8.950 9.110 0 -0.22(-2.36%)
Oct 02, 2008 10.46 10.57 9.200 9.330 6,738,124 -1.57(-14.40%)
Oct 01, 2008 11.13 11.13 10.39 10.90 6,419,354 -0.20(-1.80%)
Sep 30, 2008 10.73 11.24 10.58 11.10 8,067,784 +1.00(+9.90%)
Sep 29, 2008 11.81 11.85 9.720 10.10 12,204,934 -2.43(-19.39%)
Sep 26, 2008 12.58 12.88 12.23 12.53 0 -0.69(-5.22%)
Sep 25, 2008 12.93 13.39 12.73 13.22 5,130,230 +0.65(+5.17%)
Sep 24, 2008 12.96 13.00 12.44 12.57 6,864,596 -0.15(-1.18%)
Sep 23, 2008 13.76 14.03 12.69 12.72 8,093,390 -1.35(-9.59%)
Sep 22, 2008 14.40 14.66 13.84 14.07 7,848,349 -0.15(-1.05%)
Sep 19, 2008 13.71 17.00 13.40 14.22 0 +1.62(+12.86%)
Sep 18, 2008 12.32 12.87 11.24 12.60 9,991,476 +0.67(+5.62%)
Sep 17, 2008 13.11 13.11 11.76 11.93 10,520,321 -1.51(-11.24%)
Sep 16, 2008 12.30 13.57 12.24 13.44 10,373,229 +0.51(+3.94%)
Sep 15, 2008 13.42 13.84 12.83 12.93 8,260,414 -1.48(-10.27%)
Sep 12, 2008 13.93 14.67 13.84 14.41 9,413,510 +0.55(+3.97%)
Sep 11, 2008 12.95 14.05 12.70 13.86 9,966,082 +0.29(+2.14%)
Sep 10, 2008 13.12 13.88 12.70 13.57 10,867,247 +0.60(+4.63%)
Sep 09, 2008 14.06 14.19 12.92 12.97 10,271,920 -1.73(-11.77%)
Sep 08, 2008 15.95 15.95 14.50 14.70 7,425,156 -0.47(-3.10%)
Sep 05, 2008 14.84 15.30 14.32 15.17 0 -0.24(-1.56%)
Sep 04, 2008 16.54 16.66 15.23 15.41 11,145,103 -1.59(-9.35%)
Sep 03, 2008 17.36 17.71 16.39 17.00 9,513,968 -0.79(-4.44%)
Sep 02, 2008 18.13 18.32 17.35 17.79 5,416,768 -0.92(-4.92%)
Aug 29, 2008 18.82 19.25 18.57 18.71 0 +0.07(+0.38%)
Aug 28, 2008 18.90 19.05 18.38 18.64 4,128,642 +0.31(+1.69%)
Aug 27, 2008 18.12 18.50 18.07 18.33 3,581,247 +0.44(+2.46%)
Aug 26, 2008 17.71 18.01 17.65 17.89 2,941,104 +0.12(+0.68%)
Aug 25, 2008 18.38 18.58 17.55 17.77 3,021,011 -0.48(-2.63%)
Aug 22, 2008 18.93 18.93 17.89 18.25 0 -0.30(-1.62%)
Aug 21, 2008 18.47 18.81 18.13 18.55 7,182,357 +0.53(+2.94%)
Aug 20, 2008 17.69 18.32 17.51 18.02 7,301,014 +0.87(+5.07%)
Aug 19, 2008 16.35 17.38 16.35 17.15 4,182,417 +0.36(+2.14%)
Aug 18, 2008 17.34 17.62 16.56 16.79 3,797,643 -0.53(-3.06%)
Aug 15, 2008 17.71 17.85 17.07 17.32 0 -0.56(-3.13%)
Aug 14, 2008 18.13 18.33 17.72 17.88 4,485,124 -0.02(-0.11%)
Aug 13, 2008 16.96 18.02 16.96 17.90 6,742,495 +0.51(+2.93%)
Aug 12, 2008 17.39 17.68 17.10 17.39 7,487,799 -0.64(-3.55%)
Aug 11, 2008 18.70 18.75 17.60 18.03 10,626,616 -1.11(-5.80%)
Aug 08, 2008 19.30 19.43 18.81 19.14 5,906,985 -0.78(-3.92%)
Aug 07, 2008 20.08 20.19 19.50 19.92 6,856,522 -0.49(-2.40%)
Aug 06, 2008 20.75 21.14 20.13 20.41 7,020,611 +0.19(+0.94%)
Aug 05, 2008 19.88 20.47 19.61 20.22 5,814,379 +0.20(+1.00%)
Aug 04, 2008 20.62 20.77 19.77 20.02 6,364,563 -1.05(-4.98%)
Aug 01, 2008 21.92 21.92 20.92 21.07 6,027,539 -0.70(-3.22%)
Jul 31, 2008 22.10 22.17 21.52 21.77 5,189,768 -0.23(-1.05%)
Jul 30, 2008 21.50 22.09 21.00 22.00 7,621,889 +1.62(+7.95%)
Jul 29, 2008 20.10 20.48 20.10 20.38 4,559,705 +0.91(+4.67%)
Jul 28, 2008 19.55 19.97 19.40 19.47 5,256,828 +0.00(+0.00%)
Jul 25, 2008 19.41 19.60 19.00 19.47 6,845,887 -0.20(-1.02%)
Jul 24, 2008 20.50 20.63 19.55 19.67 6,858,579 -1.07(-5.16%)
Jul 23, 2008 20.98 21.28 20.56 20.74 5,436,030 -0.72(-3.36%)
Jul 22, 2008 21.99 21.99 21.01 21.46 5,592,994 -0.54(-2.45%)
Jul 21, 2008 21.12 22.10 21.12 22.00 4,124,361 +0.96(+4.56%)
Jul 18, 2008 20.91 21.70 20.64 21.04 5,376,149 +0.01(+0.05%)
Jul 17, 2008 22.23 22.29 20.36 21.03 7,834,409 -1.18(-5.31%)
Jul 16, 2008 22.23 22.41 21.75 22.21 5,476,419 +0.23(+1.05%)
Jul 15, 2008 21.79 22.50 21.06 21.98 5,956,407 -0.35(-1.57%)
Jul 14, 2008 22.70 22.72 22.04 22.33 4,368,862 +0.17(+0.77%)
Jul 11, 2008 22.08 22.62 21.51 22.16 5,139,711 +0.34(+1.56%)
Jul 10, 2008 20.89 22.35 20.80 21.82 7,679,983 +0.92(+4.40%)
Jul 09, 2008 21.07 22.09 20.65 20.90 4,404,748 -0.14(-0.67%)
Jul 08, 2008 21.06 21.55 20.53 21.04 8,244,426 -0.22(-1.03%)
Jul 07, 2008 21.01 22.08 20.85 21.26 8,203,503 -0.15(-0.70%)
Jul 04, 2008 22.23 22.34 21.09 21.41 7,306,282 +0.00(+0.00%)
Jul 03, 2008 22.23 22.34 21.09 21.41 7,306,282 -1.15(-5.10%)
Jul 02, 2008 24.29 24.57 22.06 22.56 10,823,679 -1.54(-6.39%)
Jul 01, 2008 23.18 24.19 23.12 24.10 7,844,445 +0.09(+0.37%)
Jun 30, 2008 23.58 24.45 23.53 24.01 5,870,620 +0.89(+3.85%)
Jun 27, 2008 23.30 23.80 23.05 23.12 4,657,736 -0.02(-0.09%)
Jun 26, 2008 23.53 23.95 22.69 23.14 5,555,172 -0.76(-3.18%)
Jun 25, 2008 23.11 24.27 23.02 23.90 5,507,179 +0.74(+3.20%)
Jun 24, 2008 23.55 23.80 22.82 23.16 6,921,697 -0.65(-2.73%)
Jun 23, 2008 24.39 24.44 23.25 23.81 6,314,530 -0.41(-1.69%)
Jun 20, 2008 25.60 25.67 23.96 24.22 6,291,288 -27.32(-53.01%)
Jun 19, 2008 51.37 52.43 50.79 51.54 5,703,400 +0.26(+0.51%)
Jun 18, 2008 51.57 51.72 50.28 51.28 2,356,203 +0.06(+0.12%)
Jun 17, 2008 49.86 52.17 49.26 51.22 3,256,461 +2.67(+5.50%)
Jun 16, 2008 47.99 49.06 47.75 48.55 2,356,918 -0.03(-0.06%)
Jun 13, 2008 49.35 49.71 48.27 48.58 2,265,824 +0.20(+0.41%)
Jun 12, 2008 48.37 49.40 48.12 48.38 3,084,747 +0.23(+0.48%)
Jun 11, 2008 50.10 50.10 46.19 48.15 7,339,820 -1.71(-3.43%)
Jun 10, 2008 49.95 50.91 49.24 49.86 3,790,016 -1.54(-3.00%)
Jun 09, 2008 51.00 52.02 50.75 51.40 2,330,221 +0.86(+1.70%)
Jun 06, 2008 51.42 52.42 50.33 50.54 2,981,557 -0.94(-1.83%)
Jun 05, 2008 49.13 51.52 48.80 51.48 3,315,563 +3.48(+7.25%)
Jun 04, 2008 48.65 48.86 47.52 48.00 2,781,754 -1.00(-2.04%)
Jun 03, 2008 49.98 50.58 48.47 49.00 3,134,176 -0.66(-1.33%)
Jun 02, 2008 49.61 49.89 49.07 49.66 2,566,129 -0.30(-0.60%)
May 30, 2008 50.09 50.09 48.30 49.96 4,714,552 +0.37(+0.75%)
May 29, 2008 51.70 51.70 49.40 49.59 4,174,761 -1.43(-2.80%)
May 28, 2008 49.97 51.07 49.26 51.02 4,254,786 +2.25(+4.61%)
May 27, 2008 49.29 49.45 48.28 48.77 2,762,160 -0.44(-0.89%)
May 26, 2008 50.46 50.57 48.48 49.21 0 +0.00(+0.00%)
May 23, 2008 50.46 50.57 48.48 49.21 2,504,057 -0.61(-1.22%)
May 22, 2008 49.50 51.05 49.50 49.82 1,654,222 +0.40(+0.81%)
May 21, 2008 51.12 51.78 49.00 49.42 3,291,480 -1.69(-3.31%)
May 20, 2008 49.06 51.15 48.52 51.11 3,300,149 +1.39(+2.80%)
May 19, 2008 50.14 50.65 49.13 49.72 3,474,542 +0.85(+1.74%)
May 16, 2008 47.59 48.87 47.04 48.87 3,336,591 +2.88(+6.26%)
May 15, 2008 44.66 46.00 44.53 45.99 2,992,668 +1.68(+3.79%)
May 14, 2008 45.00 45.33 44.08 44.31 2,142,531 -1.02(-2.25%)
May 13, 2008 45.40 45.55 44.25 45.33 2,831,711 +0.37(+0.82%)
May 12, 2008 44.20 45.15 43.31 44.96 2,404,866 +1.49(+3.43%)
May 09, 2008 42.57 43.71 42.07 43.47 1,489,048 +0.93(+2.19%)
May 08, 2008 41.37 42.63 41.00 42.54 2,824,997 +1.30(+3.15%)
May 07, 2008 42.95 43.00 40.98 41.24 3,171,742 -1.30(-3.06%)
May 06, 2008 42.32 42.78 41.95 42.54 2,724,488 +0.47(+1.12%)
May 05, 2008 42.21 42.31 41.34 42.07 1,843,178 +0.28(+0.67%)
May 02, 2008 42.32 42.45 40.50 41.79 4,378,124 +2.11(+5.32%)
May 01, 2008 38.87 40.20 38.64 39.68 3,114,118 +0.95(+2.45%)
Apr 30, 2008 36.51 39.44 36.51 38.73 4,408,918 +2.20(+6.02%)
Apr 29, 2008 37.14 37.36 36.24 36.53 1,577,906 -1.26(-3.33%)
Apr 28, 2008 37.53 37.90 37.32 37.79 2,678,425 +0.66(+1.78%)
Apr 25, 2008 37.00 37.45 36.65 37.13 4,930,780 -0.58(-1.54%)
Apr 24, 2008 38.62 38.62 37.31 37.71 3,337,357 -0.93(-2.41%)
Apr 23, 2008 38.42 38.70 38.17 38.64 2,928,957 +0.20(+0.52%)
Apr 22, 2008 37.77 38.97 37.47 38.44 2,616,970 +0.22(+0.58%)
Apr 21, 2008 37.99 38.31 37.28 38.22 1,567,086 +0.96(+2.58%)
Apr 18, 2008 37.58 37.78 36.87 37.26 1,976,915 -0.30(-0.80%)
Apr 17, 2008 37.41 38.14 37.19 37.56 1,878,474 -0.21(-0.56%)
Apr 16, 2008 36.83 37.77 36.47 37.77 2,663,978 +2.08(+5.83%)
Apr 15, 2008 35.57 35.70 35.22 35.69 1,378,594 +0.68(+1.94%)
Apr 14, 2008 35.65 35.75 34.79 35.01 1,645,971 -0.93(-2.59%)
Apr 11, 2008 36.79 36.79 35.60 35.94 1,715,612 -0.90(-2.44%)
Apr 10, 2008 35.53 36.99 34.77 36.84 2,791,502 +0.82(+2.28%)
Apr 09, 2008 37.24 37.36 35.71 36.02 1,966,842 -1.17(-3.15%)
Apr 08, 2008 36.63 37.72 36.55 37.19 2,141,311 -0.02(-0.05%)
Apr 07, 2008 37.20 37.61 36.96 37.21 4,574,976 +1.06(+2.93%)
Apr 04, 2008 34.80 36.80 34.60 36.15 3,375,133 +1.61(+4.66%)
Apr 03, 2008 33.15 34.94 33.13 34.54 3,398,582 +1.24(+3.72%)
Apr 02, 2008 33.10 33.54 32.62 33.30 2,239,232 +0.64(+1.96%)
Apr 01, 2008 31.23 32.94 31.04 32.66 2,616,015 +2.09(+6.84%)
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%)
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.