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
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008
3.739
3.784
3.659
3.756
5,285,205
+0.06(+1.70%)
Dec 30, 2008
3.574
3.704
3.522
3.693
5,380,175
+0.20(+5.70%)
Dec 29, 2008
3.574
3.574
3.426
3.494
7,632,658
-0.09(-2.54%)
Dec 26, 2008
3.482
3.608
3.454
3.585
3,679,251
+0.05(+1.29%)
Dec 24, 2008
3.460
3.596
3.460
3.539
1,956,900
-0.01(-0.32%)
Dec 23, 2008
3.579
3.670
3.477
3.551
6,592,897
-0.05(-1.27%)
Dec 22, 2008
3.795
4.854
3.500
3.596
11,694,880
-0.24(-6.37%)
Dec 19, 2008
3.869
3.938
3.773
3.841
6,600,060
+0.09(+2.43%)
Dec 18, 2008
3.995
4.012
3.699
3.750
11,818,313
-0.17(-4.35%)
Dec 17, 2008
3.955
4.017
3.790
3.921
15,313,420
-0.26(-6.26%)
Dec 16, 2008
3.824
4.205
3.795
4.182
15,431,208
+0.38(+10.03%)
Dec 15, 2008
3.881
3.943
3.710
3.801
10,745,358
-0.07(-1.76%)
Dec 12, 2008
3.716
3.926
3.642
3.869
11,942,788
+0.06(+1.49%)
Dec 11, 2008
3.926
4.239
3.710
3.812
17,365,184
-0.17(-4.29%)
Dec 10, 2008
3.761
3.995
3.739
3.983
18,340,452
+0.29(+7.86%)
Dec 09, 2008
3.517
3.784
3.471
3.693
18,677,048
+0.15(+4.17%)
Dec 08, 2008
3.454
3.636
3.420
3.545
15,310,348
+0.31(+9.68%)
Dec 05, 2008
2.930
3.261
2.800
3.232
11,217,375
+0.18(+5.97%)
Dec 04, 2008
3.130
3.215
2.970
3.050
8,640,846
-0.16(-4.96%)
Dec 03, 2008
2.993
3.306
2.953
3.209
13,594,401
-0.08(-2.42%)
Dec 02, 2008
3.209
3.306
3.141
3.289
13,340,437
+0.19(+6.25%)
Dec 01, 2008
3.352
3.403
3.090
3.096
8,609,818
-0.61(-16.56%)
Nov 28, 2008
3.721
3.790
3.602
3.710
7,084,253
+0.05(+1.40%)
Nov 26, 2008
3.113
3.756
3.102
3.659
17,211,504
+0.50(+15.86%)
Nov 25, 2008
3.192
3.243
2.987
3.158
12,813,913
+0.14(+4.72%)
Nov 24, 2008
2.811
3.124
2.794
3.016
14,256,665
+0.30(+10.88%)
Nov 21, 2008
2.686
2.748
2.526
2.720
21,733,036
+0.33(+13.81%)
Nov 20, 2008
2.703
2.845
2.379
2.390
13,517,359
-0.37(-13.40%)
Nov 19, 2008
2.993
3.067
2.743
2.760
13,482,361
-0.41(-12.93%)
Nov 18, 2008
3.295
3.391
3.061
3.170
11,247,087
-0.15(-4.46%)
Nov 17, 2008
3.437
3.528
3.306
3.317
10,346,366
-0.14(-3.95%)
Nov 14, 2008
3.636
3.750
3.420
3.454
0
-0.34(-8.86%)
Nov 13, 2008
3.477
4.086
3.118
3.790
27,138,992
+0.42(+12.31%)
Nov 12, 2008
3.619
3.750
3.329
3.374
16,875,842
-0.27(-7.49%)
Nov 11, 2008
3.579
3.875
3.454
3.647
16,424,525
+0.04(+1.10%)
Nov 10, 2008
3.898
3.915
3.556
3.608
13,831,543
-0.05(-1.40%)
Nov 07, 2008
3.613
3.795
3.482
3.659
17,184,158
+0.31(+9.35%)
Nov 06, 2008
3.596
3.682
3.300
3.346
17,472,614
-0.24(-6.81%)
Nov 05, 2008
4.091
4.165
3.551
3.591
14,429,837
-0.71(-16.53%)
Nov 04, 2008
3.881
4.330
3.875
4.302
10,668,701
+0.57(+15.24%)
Nov 03, 2008
3.716
3.807
3.625
3.733
9,122,067
+0.09(+2.34%)
Oct 31, 2008
3.721
3.926
3.613
3.647
11,424,552
-0.28(-7.24%)
Oct 30, 2008
3.585
3.938
3.585
3.932
12,972,585
+0.50(+14.59%)
Oct 29, 2008
3.363
3.579
3.306
3.431
13,215,157
+0.01(+0.33%)
Oct 28, 2008
2.902
3.420
2.731
3.420
13,497,002
+0.77(+28.97%)
Oct 27, 2008
2.737
2.845
2.635
2.652
14,027,111
-0.06(-2.10%)
Oct 24, 2008
2.680
3.044
2.680
2.709
14,850,421
-0.45(-14.23%)
Oct 23, 2008
3.061
3.420
2.936
3.158
16,632,445
-0.02(-0.54%)
Oct 22, 2008
3.369
3.448
2.959
3.175
16,372,612
-0.46(-12.54%)
Oct 21, 2008
3.818
3.938
3.616
3.630
10,110,839
-0.41(-10.14%)
Oct 20, 2008
3.835
4.040
3.761
4.040
11,801,188
+0.38(+10.25%)
Oct 17, 2008
3.505
3.995
3.289
3.665
0
+0.14(+4.04%)
Oct 16, 2008
3.300
3.596
2.953
3.522
21,970,952
+0.39(+12.34%)
Oct 15, 2008
3.835
3.835
3.113
3.135
16,683,594
-1.03(-24.73%)
Oct 14, 2008
4.780
5.025
3.943
4.165
22,786,148
-0.06(-1.48%)
Oct 13, 2008
3.818
4.273
3.585
4.228
18,861,242
+0.83(+24.25%)
Oct 10, 2008
3.050
3.585
2.851
3.403
38,515,396
-0.10(-2.76%)
Oct 09, 2008
4.103
4.199
3.426
3.500
18,846,858
-0.26(-6.82%)
Oct 08, 2008
3.505
4.029
3.448
3.756
24,150,982
-0.18(-4.62%)
Oct 07, 2008
4.592
4.951
3.875
3.938
19,640,472
-0.65(-14.25%)
Oct 06, 2008
4.848
5.184
3.864
4.592
19,473,860
-0.59(-11.42%)
Oct 03, 2008
5.531
5.798
5.093
5.184
0
-0.13(-2.36%)
Oct 02, 2008
5.952
6.015
5.235
5.309
11,841,423
-0.89(-14.40%)
Oct 01, 2008
6.333
6.333
5.912
6.202
11,281,224
-0.11(-1.80%)
Sep 30, 2008
6.106
6.396
6.020
6.316
14,178,137
+0.57(+9.90%)
Sep 29, 2008
6.720
6.743
5.531
5.747
21,448,668
-1.38(-19.39%)
Sep 26, 2008
7.158
7.329
6.959
7.130
0
-0.39(-5.22%)
Sep 25, 2008
7.358
7.619
7.244
7.523
9,015,747
+0.37(+5.17%)
Sep 24, 2008
7.375
7.397
7.079
7.153
12,063,682
-0.09(-1.18%)
Sep 23, 2008
7.830
7.983
7.221
7.238
14,223,136
-0.77(-9.59%)
Sep 22, 2008
8.194
8.342
7.875
8.006
13,792,507
-0.09(-1.05%)
Sep 19, 2008
7.801
9.674
7.625
8.092
0
+0.92(+12.86%)
Sep 18, 2008
7.010
7.323
6.396
7.170
17,558,788
+0.38(+5.62%)
Sep 17, 2008
7.460
7.460
6.692
6.789
18,488,168
-0.86(-11.24%)
Sep 16, 2008
6.999
7.722
6.965
7.648
18,229,672
+0.29(+3.94%)
Sep 15, 2008
7.636
7.875
7.301
7.358
14,516,660
-0.84(-10.27%)
Sep 12, 2008
7.927
8.348
7.875
8.200
16,543,084
+0.31(+3.97%)
Sep 11, 2008
7.369
7.995
7.227
7.887
17,514,162
+0.17(+2.14%)
Sep 10, 2008
7.466
7.898
7.227
7.722
19,097,848
+0.34(+4.63%)
Sep 09, 2008
8.001
8.075
7.352
7.380
18,051,634
-0.98(-11.77%)
Sep 08, 2008
9.076
9.076
8.251
8.365
13,048,797
-0.27(-3.10%)
Sep 05, 2008
8.444
8.706
8.149
8.632
0
-0.14(-1.56%)
Sep 04, 2008
9.412
9.480
8.666
8.769
19,586,146
-0.90(-9.35%)
Sep 03, 2008
9.878
10.08
9.326
9.674
16,719,627
-0.45(-4.44%)
Sep 02, 2008
10.32
10.42
9.873
10.12
9,519,302
-0.52(-4.92%)
Aug 29, 2008
10.71
10.95
10.57
10.65
0
+0.04(+0.38%)
Aug 28, 2008
10.75
10.84
10.46
10.61
7,255,579
+0.18(+1.69%)
Aug 27, 2008
10.31
10.53
10.28
10.43
6,293,600
+0.25(+2.46%)
Aug 26, 2008
10.08
10.25
10.04
10.18
5,168,628
+0.07(+0.67%)
Aug 25, 2008
10.46
10.57
9.986
10.11
5,309,054
-0.27(-2.63%)
Aug 22, 2008
10.77
10.77
10.18
10.38
0
-0.17(-1.62%)
Aug 21, 2008
10.51
10.70
10.32
10.56
12,622,108
+0.30(+2.94%)
Aug 20, 2008
10.07
10.42
9.964
10.25
12,830,633
+0.50(+5.07%)
Aug 19, 2008
9.304
9.890
9.304
9.759
7,350,082
+0.20(+2.14%)
Aug 18, 2008
9.867
10.03
9.423
9.554
6,673,890
-0.30(-3.06%)
Aug 15, 2008
10.08
10.16
9.713
9.856
0
-0.32(-3.13%)
Aug 14, 2008
10.32
10.43
10.08
10.17
7,882,053
-0.01(-0.11%)
Aug 13, 2008
9.651
10.25
9.651
10.19
11,849,104
+0.29(+2.93%)
Aug 12, 2008
9.895
10.06
9.730
9.895
13,158,884
-0.36(-3.55%)
Aug 11, 2008
10.64
10.67
10.01
10.26
18,674,968
-0.63(-5.80%)
Aug 08, 2008
10.98
11.06
10.70
10.89
10,380,798
-0.44(-3.92%)
Aug 07, 2008
11.43
11.49
11.10
11.34
12,049,493
-0.28(-2.40%)
Aug 06, 2008
11.81
12.03
11.45
11.61
12,337,859
+0.11(+0.94%)
Aug 05, 2008
11.31
11.65
11.16
11.51
10,218,055
+0.11(+1.00%)
Aug 04, 2008
11.73
11.82
11.25
11.39
11,184,935
-0.60(-4.98%)
Aug 01, 2008
12.47
12.47
11.90
11.99
10,592,657
-0.40(-3.22%)
Jul 31, 2008
12.58
12.62
12.25
12.39
9,120,378
-0.13(-1.05%)
Jul 30, 2008
12.23
12.57
11.95
12.52
13,394,531
+0.92(+7.95%)
Jul 29, 2008
11.44
11.65
11.44
11.60
8,013,120
+0.52(+4.67%)
Jul 28, 2008
11.12
11.36
11.04
11.08
9,238,228
+0.00(+0.00%)
Jul 25, 2008
11.04
11.15
10.81
11.08
12,030,803
-0.11(-1.02%)
Jul 24, 2008
11.67
11.74
11.12
11.19
12,053,108
-0.61(-5.16%)
Jul 23, 2008
11.94
12.11
11.70
11.80
9,553,153
-0.41(-3.36%)
Jul 22, 2008
12.51
12.51
11.96
12.21
9,828,998
-0.31(-2.45%)
Jul 21, 2008
12.02
12.58
12.02
12.52
7,248,056
+0.55(+4.56%)
Jul 18, 2008
11.90
12.35
11.74
11.97
9,447,920
+0.01(+0.05%)
Jul 17, 2008
12.65
12.68
11.59
11.97
13,768,009
-0.67(-5.31%)
Jul 16, 2008
12.65
12.75
12.38
12.64
9,624,132
+0.13(+1.05%)
Jul 15, 2008
12.40
12.80
11.98
12.51
10,467,652
-0.20(-1.57%)
Jul 14, 2008
12.92
12.93
12.54
12.71
7,677,737
+0.10(+0.77%)
Jul 11, 2008
12.56
12.87
12.24
12.61
9,032,409
+0.19(+1.56%)
Jul 10, 2008
11.89
12.72
11.83
12.42
13,496,624
+0.52(+4.40%)
Jul 09, 2008
11.99
12.57
11.75
11.89
7,740,802
-0.08(-0.67%)
Jul 08, 2008
11.98
12.26
11.68
11.97
14,488,563
-0.13(-1.03%)
Jul 07, 2008
11.96
12.56
11.86
12.10
14,416,646
-0.09(-0.70%)
Jul 04, 2008
12.65
12.71
12.00
12.18
12,839,891
+0.00(+0.00%)
Jul 03, 2008
12.65
12.71
12.00
12.18
12,839,891
-0.65(-5.10%)
Jul 02, 2008
13.82
13.98
12.55
12.84
19,021,282
-0.88(-6.39%)
Jul 01, 2008
13.19
13.76
13.16
13.71
13,785,646
+0.05(+0.37%)
Jun 30, 2008
13.42
13.91
13.39
13.66
10,316,891
+0.51(+3.85%)
Jun 27, 2008
13.26
13.54
13.12
13.16
8,185,397
-0.01(-0.09%)
Jun 26, 2008
13.39
13.63
12.91
13.17
9,762,530
-0.43(-3.18%)
Jun 25, 2008
13.15
13.81
13.10
13.60
9,678,189
+0.42(+3.20%)
Jun 24, 2008
13.40
13.54
12.99
13.18
12,164,030
-0.37(-2.73%)
Jun 23, 2008
13.88
13.91
13.23
13.55
11,097,009
-0.23(-1.69%)
Jun 20, 2008
14.57
14.61
13.63
13.78
11,056,164
-0.88(-6.01%)
Jun 19, 2008
14.62
14.92
14.45
14.66
20,046,046
+0.07(+0.51%)
Jun 18, 2008
14.67
14.72
14.31
14.59
8,281,473
+0.02(+0.12%)
Jun 17, 2008
14.19
14.84
14.02
14.57
11,445,658
+0.76(+5.50%)
Jun 16, 2008
13.65
13.96
13.59
13.81
8,283,986
-0.01(-0.06%)
Jun 13, 2008
14.04
14.14
13.73
13.82
7,963,813
+0.06(+0.41%)
Jun 12, 2008
13.76
14.06
13.69
13.76
10,842,126
+0.07(+0.48%)
Jun 11, 2008
14.25
14.25
13.14
13.70
25,797,658
-0.49(-3.43%)
Jun 10, 2008
14.21
14.48
14.01
14.19
13,320,972
-0.44(-3.00%)
Jun 09, 2008
14.51
14.80
14.44
14.62
8,190,152
+0.24(+1.70%)
Jun 06, 2008
14.63
14.91
14.32
14.38
10,479,438
-0.27(-1.83%)
Jun 05, 2008
13.98
14.66
13.88
14.65
11,653,387
+0.99(+7.25%)
Jun 04, 2008
13.84
13.90
13.52
13.66
9,777,180
-0.28(-2.04%)
Jun 03, 2008
14.22
14.39
13.79
13.94
11,015,856
-0.19(-1.33%)
Jun 02, 2008
14.11
14.19
13.96
14.13
9,019,311
-0.09(-0.60%)
May 30, 2008
14.25
14.25
13.74
14.21
16,570,489
+0.11(+0.75%)
May 29, 2008
14.71
14.71
14.05
14.11
14,673,256
-0.41(-2.80%)
May 28, 2008
14.22
14.53
14.02
14.52
14,954,525
+0.64(+4.61%)
May 27, 2008
14.02
14.07
13.74
13.88
9,708,312
-0.13(-0.89%)
May 26, 2008
14.36
14.39
13.79
14.00
0
+0.00(+0.00%)
May 23, 2008
14.36
14.39
13.79
14.00
8,801,143
-0.17(-1.22%)
May 22, 2008
14.08
14.52
14.08
14.17
5,814,183
+0.11(+0.81%)
May 21, 2008
14.54
14.73
13.94
14.06
11,568,741
-0.48(-3.31%)
May 20, 2008
13.96
14.55
13.80
14.54
11,599,211
+0.40(+2.80%)
May 19, 2008
14.27
14.41
13.98
14.15
12,212,159
+0.24(+1.74%)
May 16, 2008
13.54
13.90
13.38
13.90
11,727,295
+0.82(+6.26%)
May 15, 2008
12.71
13.09
12.67
13.08
10,518,491
+0.48(+3.79%)
May 14, 2008
12.80
12.90
12.54
12.61
7,530,468
-0.29(-2.25%)
May 13, 2008
12.92
12.96
12.59
12.90
9,952,767
+0.11(+0.82%)
May 12, 2008
12.58
12.85
12.32
12.79
8,452,511
+0.42(+3.43%)
May 09, 2008
12.11
12.44
11.97
12.37
5,233,637
+0.26(+2.19%)
May 08, 2008
11.77
12.13
11.67
12.10
9,929,168
+0.37(+3.15%)
May 07, 2008
12.22
12.23
11.66
11.73
11,147,892
-0.37(-3.06%)
May 06, 2008
12.04
12.17
11.94
12.10
9,575,904
+0.13(+1.12%)
May 05, 2008
12.01
12.04
11.76
11.97
6,478,316
+0.08(+0.67%)
May 02, 2008
12.04
12.08
11.52
11.89
15,388,027
+0.60(+5.32%)
May 01, 2008
11.06
11.44
10.99
11.29
10,945,358
+0.27(+2.45%)
Apr 30, 2008
10.39
11.22
10.39
11.02
15,496,261
+0.63(+6.02%)
Apr 29, 2008
10.57
10.63
10.31
10.39
5,545,951
-0.36(-3.33%)
Apr 28, 2008
10.68
10.78
10.62
10.75
9,414,004
+0.19(+1.78%)
Apr 25, 2008
10.53
10.66
10.43
10.56
17,330,476
-0.17(-1.54%)
Apr 24, 2008
10.99
10.99
10.62
10.73
11,729,988
-0.26(-2.41%)
Apr 23, 2008
10.93
11.01
10.86
10.99
10,294,562
+0.06(+0.52%)
Apr 22, 2008
10.75
11.09
10.66
10.94
9,198,005
+0.06(+0.58%)
Apr 21, 2008
10.81
10.90
10.61
10.87
5,507,921
+0.27(+2.58%)
Apr 18, 2008
10.69
10.75
10.49
10.60
6,948,369
-0.09(-0.80%)
Apr 17, 2008
10.64
10.85
10.58
10.69
6,602,373
-0.06(-0.56%)
Apr 16, 2008
10.48
10.75
10.38
10.75
9,363,226
+0.59(+5.83%)
Apr 15, 2008
10.12
10.16
10.02
10.15
4,845,418
+0.19(+1.94%)
Apr 14, 2008
10.14
10.17
9.898
9.961
5,785,182
-0.26(-2.59%)
Apr 11, 2008
10.47
10.47
10.13
10.23
6,029,953
-0.26(-2.44%)
Apr 10, 2008
10.11
10.52
9.893
10.48
9,811,442
+0.23(+2.28%)
Apr 09, 2008
10.60
10.63
10.16
10.25
6,912,965
-0.33(-3.15%)
Apr 08, 2008
10.42
10.73
10.40
10.58
7,526,180
-0.01(-0.05%)
Apr 07, 2008
10.58
10.70
10.52
10.59
16,079,913
+0.30(+2.93%)
Apr 04, 2008
9.901
10.47
9.844
10.29
11,862,761
+0.46(+4.66%)
Apr 03, 2008
9.432
9.941
9.426
9.827
11,945,178
+0.35(+3.72%)
Apr 02, 2008
9.417
9.543
9.281
9.474
7,870,349
+0.18(+1.96%)
Apr 01, 2008
8.885
9.372
8.831
9.292
9,194,648
+0.59(+6.84%)
Mar 31, 2008
8.695
8.823
8.558
8.698
7,728,237
+0.00(+0.03%)
Mar 28, 2008
8.806
8.865
8.661
8.695
5,971,584
-0.09(-0.97%)
Mar 27, 2008
9.048
9.062
8.729
8.780
5,361,974
-0.22(-2.50%)
Mar 26, 2008
9.124
9.124
8.840
9.005
6,431,004
-0.01(-0.09%)
Mar 25, 2008
8.994
9.065
8.820
9.013
9,147,210
+0.19(+2.19%)
Mar 24, 2008
8.826
9.150
8.735
8.820
6,321,952
+0.13(+1.54%)
Mar 21, 2008
8.675
8.720
8.382
8.686
11,229,831
+0.00(+0.00%)
Mar 20, 2008
8.675
8.720
8.382
8.686
11,229,831
-0.13(-1.52%)
Mar 19, 2008
9.688
9.688
8.804
8.820
12,725,313
-0.84(-8.69%)
Mar 18, 2008
9.503
9.665
9.272
9.659
10,896,678
+0.49(+5.30%)
Mar 17, 2008
9.076
9.372
9.022
9.173
12,555,192
-0.24(-2.54%)
Mar 14, 2008
9.688
9.696
9.187
9.412
11,737,875
-0.07(-0.78%)
Mar 13, 2008
8.996
9.506
8.853
9.486
11,154,035
+0.19(+2.02%)
Mar 12, 2008
9.161
9.489
9.119
9.298
9,045,363
+0.18(+1.97%)
Mar 11, 2008
8.911
9.153
8.743
9.119
10,359,634
+0.53(+6.23%)
Mar 10, 2008
8.863
8.868
8.527
8.584
8,952,745
-0.21(-2.43%)
Mar 07, 2008
8.783
9.056
8.718
8.797
12,207,256
-0.18(-1.97%)
Mar 06, 2008
9.281
9.304
8.934
8.974
9,994,838
-0.29(-3.13%)
Mar 05, 2008
8.902
9.321
8.757
9.264
17,503,164
+0.36(+4.06%)
Mar 04, 2008
9.176
9.221
8.786
8.902
19,097,924
-0.71(-7.40%)
Mar 03, 2008
9.210
9.890
9.210
9.614
16,160,848
+0.29(+3.11%)
Feb 29, 2008
9.423
9.449
9.207
9.324
14,748,268
-0.30(-3.08%)
Feb 28, 2008
9.597
9.807
9.574
9.619
13,522,765
-0.17(-1.74%)
Feb 27, 2008
9.383
9.844
9.346
9.790
17,016,972
+0.38(+4.02%)
Feb 26, 2008
8.928
9.457
8.820
9.412
15,883,122
+0.44(+4.85%)
Feb 25, 2008
8.786
9.067
8.663
8.976
16,541,193
+0.22(+2.50%)
Feb 22, 2008
8.851
8.905
8.547
8.757
19,584,210
+0.10(+1.12%)
Feb 21, 2008
8.820
8.888
8.595
8.661
19,264,660
+0.05(+0.59%)
Feb 20, 2008
8.277
8.612
8.259
8.609
9,236,720
+0.21(+2.54%)
Feb 19, 2008
8.274
8.561
8.274
8.396
11,732,687
+0.33(+4.06%)
Feb 18, 2008
8.060
8.106
7.912
8.069
0
+0.00(+0.00%)
Feb 15, 2008
8.060
8.106
7.912
8.069
6,274,257
-0.09(-1.05%)
Feb 14, 2008
8.242
8.333
8.083
8.154
10,827,666
+0.13(+1.56%)
Feb 13, 2008
8.029
8.094
7.861
8.029
12,612,286
+0.01(+0.07%)
Feb 12, 2008
8.183
8.353
7.952
8.023
12,248,677
+0.12(+1.51%)
Feb 11, 2008
7.503
8.001
7.488
7.904
17,339,590
+0.49(+6.64%)
Feb 08, 2008
7.312
7.508
7.212
7.412
6,860,089
+0.03(+0.42%)
Feb 07, 2008
7.221
7.534
7.076
7.380
10,416,289
+0.17(+2.37%)
Feb 06, 2008
7.247
7.451
7.147
7.210
6,783,161
-0.03(-0.35%)
Feb 05, 2008
7.540
7.540
7.153
7.235
5,818,727
-0.38(-4.93%)
Feb 04, 2008
7.688
7.727
7.545
7.611
3,804,017
+0.01(+0.11%)
Feb 01, 2008
7.511
7.747
7.471
7.602
10,074,792
+0.21(+2.85%)
Jan 31, 2008
7.045
7.486
6.968
7.392
16,385,251
+0.07(+1.01%)
Jan 30, 2008
7.358
7.844
7.170
7.318
12,986,663
-0.03(-0.46%)
Jan 29, 2008
7.429
7.432
7.258
7.352
11,457,408
+0.15(+2.09%)
Jan 28, 2008
7.033
7.286
6.948
7.201
10,511,222
+0.18(+2.59%)
Jan 25, 2008
7.284
7.329
6.982
7.019
6,463,382
-0.17(-2.30%)
Jan 24, 2008
7.067
7.210
7.033
7.184
11,051,496
+0.26(+3.74%)
Jan 23, 2008
6.689
6.945
6.430
6.925
22,276,966
-0.14(-2.01%)
Jan 22, 2008
6.686
7.258
6.612
7.067
19,673,524
-0.10(-1.43%)
Jan 21, 2008
7.451
7.523
6.945
7.170
0
+0.00(+0.00%)
Jan 18, 2008
7.451
7.523
6.945
7.170
13,909,637
-0.07(-0.94%)
Jan 17, 2008
7.804
7.935
7.119
7.238
15,836,605
-0.39(-5.07%)
Jan 16, 2008
7.892
7.992
7.329
7.625
20,671,004
-0.55(-6.78%)
Jan 15, 2008
8.328
8.328
8.049
8.180
7,599,048
-0.36(-4.23%)
Jan 14, 2008
8.291
8.590
8.291
8.541
9,514,062
+0.21(+2.49%)
Jan 11, 2008
8.265
8.453
8.222
8.333
6,951,483
-0.04(-0.44%)
Jan 10, 2008
8.092
8.464
8.055
8.370
16,449,093
+0.26(+3.26%)
Jan 09, 2008
7.890
8.112
7.801
8.106
11,906,593
+0.34(+4.40%)
Jan 08, 2008
7.841
8.094
7.745
7.764
12,332,230
-0.14(-1.80%)
Jan 07, 2008
8.052
8.052
7.639
7.907
11,981,352
-0.16(-2.01%)
Jan 04, 2008
8.205
8.237
7.983
8.069
6,024,787
-0.26(-3.18%)
Jan 03, 2008
8.336
8.444
8.166
8.333
9,184,361
+0.17(+2.06%)
Jan 02, 2008
8.294
8.336
8.029
8.166
6,463,944
-0.09(-1.07%)
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
.