Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.130
-0.030 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.270
5.348
5.267
5.330
9,227,521
+0.09(+1.73%)
Jan 30, 2013
5.300
5.312
5.222
5.240
8,968,492
-0.08(-1.48%)
Jan 29, 2013
5.294
5.336
5.222
5.318
12,839,722
+0.13(+2.44%)
Jan 28, 2013
5.282
5.288
5.143
5.191
19,236,088
-0.02(-0.46%)
Jan 25, 2013
5.258
5.258
5.149
5.216
9,272,226
-0.05(-0.92%)
Jan 24, 2013
5.354
5.361
5.228
5.264
11,351,828
-0.08(-1.47%)
Jan 23, 2013
5.373
5.400
5.333
5.342
8,956,257
-0.02(-0.45%)
Jan 22, 2013
5.354
5.379
5.294
5.367
5,430,652
-0.02(-0.34%)
Jan 18, 2013
5.385
5.385
5.318
5.385
12,386,797
+0.02(+0.45%)
Jan 17, 2013
5.421
5.427
5.354
5.361
9,540,381
+0.00(+0.00%)
Jan 16, 2013
5.403
5.439
5.288
5.361
17,162,828
-0.06(-1.11%)
Jan 15, 2013
5.421
5.451
5.373
5.421
4,254,681
-0.01(-0.22%)
Jan 14, 2013
5.505
5.517
5.427
5.433
6,492,216
-0.01(-0.11%)
Jan 11, 2013
5.499
5.524
5.391
5.439
15,212,667
-0.12(-2.17%)
Jan 10, 2013
5.548
5.605
5.475
5.560
15,118,868
-0.02(-0.43%)
Jan 09, 2013
5.650
5.656
5.511
5.584
9,788,287
-0.11(-2.01%)
Jan 08, 2013
5.686
5.717
5.599
5.699
12,291,311
-0.12(-2.07%)
Jan 07, 2013
5.711
5.843
5.693
5.819
10,963,217
+0.07(+1.15%)
Jan 04, 2013
5.717
5.765
5.677
5.753
11,139,547
+0.03(+0.53%)
Jan 03, 2013
5.717
5.843
5.693
5.723
14,131,691
+0.05(+0.85%)
Jan 02, 2013
5.611
5.702
5.412
5.674
11,842,921
+0.26(+4.85%)
Dec 31, 2012
5.342
5.445
5.276
5.412
5,185,294
+0.08(+1.41%)
Dec 28, 2012
5.312
5.415
5.306
5.336
8,540,623
-0.04(-0.67%)
Dec 27, 2012
5.421
5.427
5.294
5.373
6,355,323
+0.00(+0.00%)
Dec 26, 2012
5.336
5.427
5.330
5.373
9,690,739
+0.11(+2.06%)
Dec 24, 2012
5.222
5.297
5.161
5.264
1,196,889
+0.00(+0.00%)
Dec 21, 2012
5.191
5.270
5.173
5.264
14,663,141
-0.13(-2.35%)
Dec 20, 2012
5.403
5.415
5.318
5.391
10,389,404
+0.01(+0.11%)
Dec 19, 2012
5.336
5.433
5.306
5.385
13,696,788
-0.01(-0.11%)
Dec 18, 2012
5.222
5.439
5.204
5.391
17,672,466
+0.14(+2.64%)
Dec 17, 2012
5.240
5.258
5.185
5.252
10,087,578
-0.02(-0.46%)
Dec 14, 2012
5.222
5.318
5.204
5.276
8,605,975
-0.01(-0.23%)
Dec 13, 2012
5.409
5.433
5.252
5.288
7,075,335
-0.13(-2.34%)
Dec 12, 2012
5.445
5.503
5.361
5.415
9,739,461
-0.02(-0.44%)
Dec 11, 2012
5.427
5.487
5.418
5.439
10,627,919
+0.01(+0.11%)
Dec 10, 2012
5.403
5.463
5.385
5.433
6,198,335
+0.07(+1.35%)
Dec 07, 2012
5.348
5.379
5.318
5.361
8,929,391
+0.10(+1.95%)
Dec 06, 2012
5.204
5.282
5.167
5.258
15,791,714
+0.11(+2.23%)
Dec 05, 2012
5.149
5.246
5.065
5.143
10,235,799
+0.11(+2.28%)
Dec 04, 2012
5.107
5.161
5.004
5.029
11,063,296
-0.10(-1.88%)
Nov 30, 2012
5.167
5.204
5.041
5.125
19,134,712
-0.26(-4.82%)
Nov 29, 2012
5.270
5.397
5.258
5.385
9,742,629
+0.06(+1.13%)
Nov 28, 2012
5.216
5.348
5.170
5.324
5,207,449
+0.02(+0.46%)
Nov 27, 2012
5.451
5.481
5.258
5.300
8,755,606
-0.10(-1.90%)
Nov 26, 2012
5.409
5.430
5.342
5.403
7,134,906
-0.06(-1.10%)
Nov 23, 2012
5.385
5.469
5.373
5.463
7,138,147
+0.21(+4.02%)
Nov 21, 2012
5.210
5.288
5.113
5.252
9,460,516
+0.11(+2.11%)
Nov 20, 2012
5.137
5.222
5.095
5.143
4,567,026
-0.04(-0.81%)
Nov 19, 2012
5.161
5.210
5.143
5.185
5,766,507
+0.09(+1.78%)
Nov 16, 2012
5.107
5.125
4.992
5.095
8,491,909
-0.02(-0.35%)
Nov 15, 2012
5.101
5.161
5.059
5.113
7,211,282
+0.00(+0.00%)
Nov 14, 2012
5.210
5.234
5.083
5.113
8,327,212
-0.15(-2.87%)
Nov 13, 2012
5.222
5.330
5.198
5.264
7,853,333
-0.06(-1.21%)
Nov 12, 2012
5.322
5.401
5.310
5.328
5,766,563
+0.01(+0.23%)
Nov 09, 2012
5.377
5.443
5.283
5.316
9,717,747
-0.01(-0.11%)
Nov 08, 2012
5.395
5.479
5.286
5.322
11,142,190
-0.05(-1.01%)
Nov 07, 2012
5.491
5.491
5.352
5.377
10,937,038
-0.13(-2.30%)
Nov 06, 2012
5.461
5.599
5.443
5.503
10,204,169
+0.15(+2.81%)
Nov 05, 2012
5.292
5.395
5.256
5.352
10,232,718
+0.08(+1.60%)
Nov 02, 2012
5.407
5.431
5.238
5.268
9,718,991
-0.02(-0.34%)
Nov 01, 2012
5.118
5.340
5.118
5.286
16,296,384
+0.00(+0.00%)
Oct 31, 2012
5.268
5.328
5.232
5.286
6,215,272
+0.02(+0.46%)
Oct 26, 2012
5.316
5.262
5.262
5.262
6,926,988
-0.08(-1.57%)
Oct 25, 2012
5.497
5.509
5.334
5.346
10,620,066
-0.05(-1.00%)
Oct 24, 2012
5.395
5.491
5.337
5.401
14,828,255
+0.11(+2.05%)
Oct 23, 2012
5.322
5.364
5.259
5.292
8,394,872
-0.10(-1.79%)
Oct 19, 2012
5.599
5.605
5.364
5.389
17,121,648
-0.23(-4.07%)
Oct 18, 2012
5.605
5.665
5.581
5.617
10,361,076
-0.11(-1.89%)
Oct 17, 2012
5.770
5.822
5.680
5.725
12,869,476
+0.00(+0.00%)
Oct 16, 2012
5.629
5.761
5.599
5.725
17,303,900
+0.12(+2.15%)
Oct 15, 2012
5.617
5.641
5.533
5.605
11,215,685
+0.01(+0.22%)
Oct 12, 2012
5.665
5.731
5.593
5.593
5,961,525
-0.07(-1.27%)
Oct 11, 2012
5.623
5.671
5.605
5.665
13,587,532
+0.10(+1.84%)
Oct 10, 2012
5.647
5.665
5.551
5.563
8,237,710
-0.07(-1.28%)
Oct 09, 2012
5.671
5.671
5.563
5.635
7,753,149
-0.02(-0.32%)
Oct 08, 2012
5.557
5.665
5.521
5.653
6,636,214
+0.07(+1.29%)
Oct 05, 2012
5.635
5.683
5.551
5.581
12,221,609
-0.05(-0.96%)
Oct 04, 2012
5.671
5.755
5.563
5.635
12,179,709
-0.05(-0.85%)
Oct 03, 2012
5.701
5.713
5.617
5.683
9,493,163
+0.00(+0.00%)
Oct 02, 2012
5.804
5.852
5.635
5.683
10,463,297
-0.11(-1.97%)
Oct 01, 2012
5.767
5.876
5.749
5.798
9,390,629
+0.08(+1.37%)
Sep 28, 2012
5.731
5.840
5.677
5.719
9,420,199
-0.09(-1.55%)
Sep 27, 2012
5.954
5.966
5.743
5.810
9,081,299
-0.07(-1.13%)
Sep 26, 2012
5.779
5.912
5.647
5.876
9,642,410
+0.07(+1.24%)
Sep 25, 2012
6.092
6.104
5.773
5.804
13,870,902
-0.25(-4.17%)
Sep 24, 2012
5.990
6.080
5.930
6.056
10,199,690
+0.07(+1.10%)
Sep 21, 2012
6.056
6.104
5.969
5.990
13,258,152
-0.01(-0.20%)
Sep 20, 2012
6.020
6.056
5.912
6.002
12,358,857
-0.08(-1.29%)
Sep 19, 2012
6.134
6.224
6.062
6.080
12,388,011
+0.00(+0.00%)
Sep 18, 2012
6.134
6.164
5.996
6.080
10,766,719
-0.08(-1.37%)
Sep 17, 2012
6.086
6.224
6.062
6.164
16,962,476
-0.08(-1.25%)
Sep 14, 2012
6.261
6.507
6.176
6.243
27,189,256
+0.07(+1.07%)
Sep 13, 2012
5.852
6.273
5.816
6.176
20,186,482
+0.32(+5.44%)
Sep 12, 2012
5.870
5.903
5.798
5.858
13,384,490
+0.07(+1.14%)
Sep 11, 2012
5.719
5.822
5.707
5.791
11,870,644
+0.08(+1.48%)
Sep 10, 2012
5.779
5.828
5.665
5.707
13,032,688
-0.16(-2.67%)
Sep 07, 2012
5.761
5.924
5.761
5.864
8,528,844
+0.19(+3.28%)
Sep 06, 2012
5.521
5.695
5.491
5.677
14,660,706
+0.30(+5.59%)
Sep 05, 2012
5.395
5.425
5.328
5.377
8,722,674
+0.13(+2.52%)
Sep 04, 2012
5.238
5.316
5.160
5.244
9,704,358
-0.13(-2.35%)
Aug 31, 2012
5.383
5.479
5.334
5.371
11,037,337
+0.00(+0.00%)
Aug 30, 2012
5.340
5.383
5.292
5.371
9,006,428
+0.02(+0.34%)
Aug 29, 2012
5.461
5.467
5.298
5.352
7,175,295
-0.13(-2.41%)
Aug 27, 2012
5.539
5.557
5.467
5.485
8,428,367
-0.13(-2.25%)
Aug 24, 2012
5.623
5.653
5.521
5.611
9,377,375
-0.03(-0.53%)
Aug 23, 2012
5.647
5.707
5.611
5.641
21,553,420
-0.21(-3.60%)
Aug 22, 2012
5.828
5.858
5.635
5.852
23,603,822
-0.01(-0.10%)
Aug 21, 2012
6.014
6.068
5.761
5.858
15,748,223
-0.11(-1.81%)
Aug 20, 2012
6.032
6.032
5.876
5.966
12,408,717
-0.08(-1.29%)
Aug 17, 2012
6.026
6.086
5.984
6.044
6,622,642
-0.01(-0.20%)
Aug 16, 2012
6.002
6.086
5.864
6.056
11,614,974
+0.17(+2.86%)
Aug 15, 2012
5.876
5.918
5.695
5.888
11,338,129
+0.05(+0.82%)
Aug 14, 2012
6.008
6.092
5.804
5.840
15,030,958
-0.01(-0.16%)
Aug 13, 2012
5.759
5.909
5.711
5.849
15,021,519
+0.01(+0.21%)
Aug 10, 2012
5.639
5.852
5.609
5.837
14,694,379
+0.14(+2.42%)
Aug 09, 2012
5.747
5.804
5.657
5.699
12,280,379
-0.05(-0.83%)
Aug 08, 2012
5.586
5.747
5.556
5.747
16,755,970
+0.14(+2.56%)
Aug 07, 2012
5.786
5.801
5.556
5.604
17,387,564
-0.10(-1.78%)
Aug 06, 2012
5.615
5.843
5.615
5.705
13,132,166
+0.15(+2.69%)
Aug 03, 2012
5.544
5.699
5.502
5.556
12,992,331
+0.23(+4.27%)
Aug 02, 2012
5.214
5.388
5.202
5.328
19,052,446
+0.02(+0.45%)
Aug 01, 2012
5.451
5.460
5.280
5.304
13,842,991
-0.14(-2.64%)
Jul 31, 2012
5.394
5.496
5.364
5.448
16,821,424
+0.00(+0.00%)
Jul 30, 2012
5.436
5.484
5.199
5.448
12,583,942
+0.04(+0.78%)
Jul 27, 2012
5.220
5.535
5.160
5.406
17,859,182
+0.32(+6.24%)
Jul 26, 2012
5.029
5.140
4.993
5.089
10,860,303
+0.19(+3.79%)
Jul 25, 2012
5.047
5.059
4.858
4.903
9,060,981
-0.09(-1.80%)
Jul 24, 2012
5.137
5.137
4.933
4.993
11,926,241
-0.07(-1.30%)
Jul 23, 2012
5.077
5.083
4.963
5.059
8,770,891
-0.20(-3.76%)
Jul 20, 2012
5.304
5.394
5.190
5.256
11,144,538
-0.16(-2.98%)
Jul 19, 2012
5.310
5.466
5.286
5.418
11,512,520
+0.15(+2.84%)
Jul 18, 2012
5.077
5.319
5.056
5.268
12,193,417
+0.16(+3.17%)
Jul 17, 2012
5.065
5.155
5.011
5.107
9,385,125
+0.10(+1.91%)
Jul 16, 2012
5.077
5.101
4.927
5.011
10,077,680
-0.08(-1.65%)
Jul 13, 2012
5.119
5.155
5.041
5.095
11,800,153
+0.10(+2.04%)
Jul 12, 2012
4.873
5.047
4.831
4.993
9,895,978
-0.01(-0.12%)
Jul 11, 2012
5.017
5.065
4.915
4.999
12,269,302
-0.05(-0.95%)
Jul 10, 2012
5.256
5.268
5.017
5.047
10,441,525
-0.11(-2.20%)
Jul 09, 2012
5.160
5.235
5.131
5.160
7,782,839
-0.05(-1.03%)
Jul 06, 2012
5.226
5.256
5.166
5.214
10,124,532
-0.17(-3.22%)
Jul 05, 2012
5.274
5.490
5.244
5.388
19,525,598
-0.06(-1.10%)
Jul 03, 2012
5.340
5.454
5.328
5.448
9,876,561
+0.11(+2.02%)
Jul 02, 2012
5.292
5.340
5.238
5.340
11,179,022
+0.10(+1.83%)
Jun 29, 2012
5.041
5.274
5.020
5.244
14,647,426
+0.51(+10.75%)
Jun 28, 2012
4.712
4.753
4.592
4.735
13,325,220
-0.02(-0.38%)
Jun 27, 2012
4.706
4.825
4.706
4.753
7,113,550
+0.06(+1.28%)
Jun 26, 2012
4.688
4.747
4.640
4.694
9,473,933
+0.01(+0.13%)
Jun 25, 2012
4.729
4.753
4.652
4.688
9,914,935
-0.13(-2.73%)
Jun 22, 2012
4.969
4.987
4.771
4.819
11,397,549
-0.08(-1.59%)
Jun 21, 2012
5.041
5.065
4.879
4.897
15,195,047
-0.26(-5.10%)
Jun 20, 2012
5.268
5.322
5.143
5.160
16,485,581
-0.16(-2.93%)
Jun 19, 2012
5.077
5.334
5.047
5.316
16,184,146
+0.16(+3.14%)
Jun 18, 2012
5.143
5.190
5.101
5.155
10,852,240
-0.05(-0.92%)
Jun 15, 2012
5.125
5.208
5.095
5.202
11,872,976
+0.13(+2.48%)
Jun 14, 2012
4.963
5.119
4.915
5.077
11,288,119
+0.11(+2.29%)
Jun 13, 2012
4.933
5.047
4.891
4.963
13,660,906
-0.01(-0.24%)
Jun 12, 2012
4.867
4.999
4.855
4.975
13,041,549
+0.13(+2.72%)
Jun 11, 2012
5.053
5.053
4.831
4.843
10,474,931
-0.10(-1.94%)
Jun 08, 2012
4.921
4.951
4.819
4.939
9,685,685
-0.05(-0.96%)
Jun 07, 2012
5.047
5.125
4.963
4.987
11,601,544
+0.05(+1.09%)
Jun 06, 2012
4.783
4.939
4.783
4.933
14,335,586
+0.18(+3.78%)
Jun 05, 2012
4.765
4.891
4.735
4.753
10,912,641
+0.04(+0.76%)
Jun 04, 2012
4.670
4.753
4.652
4.717
11,728,685
+0.10(+2.20%)
Jun 01, 2012
4.556
4.723
4.550
4.616
12,668,789
-0.14(-3.02%)
May 31, 2012
4.700
4.759
4.628
4.759
14,606,156
-0.01(-0.25%)
May 30, 2012
4.753
4.821
4.729
4.771
10,399,317
-0.15(-3.04%)
May 29, 2012
4.969
4.969
4.837
4.921
11,483,330
+0.10(+1.99%)
May 25, 2012
4.747
4.897
4.712
4.825
11,689,614
+0.09(+1.90%)
May 24, 2012
4.801
4.813
4.622
4.735
13,445,496
-0.05(-1.13%)
May 23, 2012
4.712
4.801
4.628
4.789
14,434,479
+0.04(+0.88%)
May 22, 2012
4.831
4.939
4.717
4.747
12,998,899
-0.12(-2.46%)
May 21, 2012
4.616
4.909
4.616
4.867
14,053,557
+0.28(+6.14%)
May 18, 2012
4.640
4.697
4.499
4.586
20,051,162
-0.04(-0.78%)
May 17, 2012
4.759
4.840
4.616
4.622
17,086,860
-0.11(-2.40%)
May 16, 2012
4.915
4.927
4.712
4.735
14,296,038
-0.01(-0.25%)
May 15, 2012
4.879
4.921
4.729
4.747
11,951,078
-0.12(-2.46%)
May 14, 2012
4.861
4.933
4.834
4.867
11,104,184
-0.17(-3.46%)
May 11, 2012
4.946
5.161
4.940
5.042
16,876,194
+0.01(+0.12%)
May 10, 2012
4.994
5.143
4.952
5.036
18,117,246
+0.15(+3.05%)
May 09, 2012
4.827
4.982
4.815
4.886
17,195,418
-0.07(-1.33%)
May 08, 2012
5.054
5.060
4.898
4.952
16,489,224
-0.21(-4.05%)
May 07, 2012
5.036
5.167
4.952
5.161
14,483,471
+0.02(+0.35%)
May 04, 2012
5.352
5.370
5.143
5.143
13,685,376
-0.30(-5.59%)
May 03, 2012
5.483
5.495
5.352
5.447
11,932,010
-0.13(-2.25%)
May 02, 2012
5.567
5.585
5.447
5.573
6,022,016
-0.07(-1.16%)
May 01, 2012
5.620
5.746
5.561
5.638
4,785,056
+0.04(+0.64%)
Apr 30, 2012
5.644
5.668
5.525
5.602
8,766,090
-0.04(-0.74%)
Apr 27, 2012
5.722
5.746
5.626
5.644
8,222,204
-0.05(-0.84%)
Apr 26, 2012
5.596
5.734
5.531
5.692
9,177,192
+0.06(+1.06%)
Apr 25, 2012
5.686
5.710
5.573
5.632
9,773,991
+0.05(+0.96%)
Apr 24, 2012
5.471
5.614
5.465
5.579
9,118,780
+0.02(+0.32%)
Apr 23, 2012
5.519
5.561
5.429
5.561
7,933,638
-0.14(-2.41%)
Apr 20, 2012
5.716
5.805
5.668
5.698
6,355,700
+0.03(+0.53%)
Apr 19, 2012
5.746
5.784
5.599
5.668
7,328,214
-0.06(-1.04%)
Apr 18, 2012
5.608
5.758
5.594
5.728
9,288,156
+0.08(+1.37%)
Apr 17, 2012
5.632
5.722
5.608
5.650
7,071,997
+0.05(+0.96%)
Apr 16, 2012
5.734
5.752
5.507
5.596
12,122,672
-0.07(-1.26%)
Apr 13, 2012
5.656
5.686
5.519
5.668
11,093,816
-0.05(-0.94%)
Apr 12, 2012
5.513
5.770
5.501
5.722
12,074,423
+0.17(+3.01%)
Apr 11, 2012
5.561
5.614
5.501
5.555
11,165,210
+0.08(+1.42%)
Apr 10, 2012
5.531
5.549
5.352
5.477
16,469,631
-0.13(-2.34%)
Apr 09, 2012
5.555
5.650
5.543
5.608
7,471,438
-0.07(-1.16%)
Apr 05, 2012
5.626
5.728
5.602
5.674
10,891,129
+0.04(+0.63%)
Apr 04, 2012
5.710
5.746
5.596
5.638
10,842,844
-0.19(-3.28%)
Apr 03, 2012
5.931
5.966
5.719
5.829
9,832,788
-0.08(-1.31%)
Apr 02, 2012
5.704
5.978
5.692
5.907
14,382,876
+0.16(+2.80%)
Mar 30, 2012
5.901
5.907
5.692
5.746
16,732,885
-0.13(-2.23%)
Mar 29, 2012
5.722
5.889
5.674
5.877
14,017,003
+0.05(+0.82%)
Mar 28, 2012
6.038
6.041
5.793
5.829
17,845,618
-0.20(-3.36%)
Mar 27, 2012
6.229
6.265
5.996
6.032
11,633,234
-0.18(-2.88%)
Mar 26, 2012
6.181
6.223
6.133
6.211
9,085,753
+0.11(+1.76%)
Mar 23, 2012
5.925
6.128
5.883
6.104
11,958,523
+0.20(+3.44%)
Mar 22, 2012
5.937
5.966
5.847
5.901
9,203,682
-0.17(-2.75%)
Mar 21, 2012
6.151
6.151
5.960
6.068
10,648,265
-0.11(-1.74%)
Mar 20, 2012
6.163
6.175
6.086
6.175
12,027,412
-0.17(-2.63%)
Mar 19, 2012
6.318
6.420
6.306
6.342
7,754,717
-0.02(-0.37%)
Mar 16, 2012
6.396
6.396
6.301
6.366
8,308,438
+0.03(+0.47%)
Mar 15, 2012
6.348
6.438
6.300
6.336
11,512,246
+0.04(+0.57%)
Mar 14, 2012
6.211
6.378
6.211
6.301
16,241,557
+0.05(+0.76%)
Mar 13, 2012
5.943
6.253
5.913
6.253
14,998,214
+0.35(+5.97%)
Mar 12, 2012
5.859
5.937
5.823
5.901
8,906,642
-0.04(-0.70%)
Mar 09, 2012
5.925
6.008
5.889
5.943
9,824,036
+0.03(+0.50%)
Mar 08, 2012
5.895
5.943
5.793
5.913
12,463,225
+0.13(+2.27%)
Mar 07, 2012
5.817
5.817
5.707
5.781
12,888,571
-0.05(-0.82%)
Mar 06, 2012
5.984
5.984
5.811
5.829
15,440,713
-0.35(-5.69%)
Mar 05, 2012
6.318
6.348
6.169
6.181
13,514,952
-0.14(-2.17%)
Mar 02, 2012
6.348
6.402
6.289
6.318
12,307,096
-0.04(-0.66%)
Mar 01, 2012
6.235
6.360
6.229
6.360
11,837,041
+0.16(+2.50%)
Feb 29, 2012
6.283
6.360
6.157
6.205
11,875,074
-0.02(-0.29%)
Feb 28, 2012
6.175
6.235
6.139
6.223
9,212,429
+0.06(+1.02%)
Feb 27, 2012
6.131
6.172
6.083
6.160
6,293,060
-0.04(-0.67%)
Feb 24, 2012
6.184
6.238
6.160
6.202
6,053,732
+0.06(+0.97%)
Feb 23, 2012
6.172
6.214
6.095
6.143
8,856,039
-0.01(-0.19%)
Feb 22, 2012
6.249
6.309
6.143
6.154
8,313,025
-0.04(-0.67%)
Feb 21, 2012
6.190
6.321
6.143
6.196
11,432,667
+0.05(+0.77%)
Feb 17, 2012
6.143
6.190
6.065
6.148
13,223,717
+0.10(+1.57%)
Feb 16, 2012
5.935
6.053
5.887
6.053
18,748,330
+0.14(+2.41%)
Feb 15, 2012
6.071
6.089
5.893
5.911
14,943,069
-0.14(-2.36%)
Feb 14, 2012
6.143
6.148
5.982
6.053
17,713,636
-0.15(-2.39%)
Feb 13, 2012
6.244
6.285
6.107
6.202
14,150,096
+0.05(+0.87%)
Feb 10, 2012
6.196
6.267
6.071
6.148
20,565,126
-0.23(-3.63%)
Feb 09, 2012
6.327
6.404
6.279
6.380
19,589,576
+0.04(+0.56%)
Feb 08, 2012
6.356
6.404
6.282
6.345
17,380,108
+0.02(+0.28%)
Feb 07, 2012
6.321
6.368
6.244
6.327
13,032,766
+0.01(+0.19%)
Feb 06, 2012
6.232
6.321
6.226
6.315
12,398,443
+0.01(+0.09%)
Feb 03, 2012
6.202
6.356
6.131
6.309
24,461,964
+0.21(+3.41%)
Feb 02, 2012
6.018
6.178
6.018
6.101
24,029,768
+0.07(+1.08%)
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
.