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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2010
8.054
8.205
8.008
8.136
4,590,262
+0.08(+1.01%)
Dec 30, 2010
8.019
8.112
8.014
8.054
6,489,422
+0.15(+1.84%)
Dec 29, 2010
7.798
8.054
7.798
7.909
9,207,474
+0.08(+1.04%)
Dec 28, 2010
7.839
7.979
7.734
7.827
8,367,729
-0.15(-1.90%)
Dec 27, 2010
7.990
8.002
7.921
7.979
4,626,992
-0.09(-1.15%)
Dec 23, 2010
8.072
8.124
8.025
8.072
3,767,872
-0.07(-0.86%)
Dec 22, 2010
8.037
8.142
8.014
8.142
4,656,886
+0.05(+0.57%)
Dec 21, 2010
7.938
8.142
7.903
8.095
14,284,323
+0.26(+3.26%)
Dec 20, 2010
7.932
7.932
7.752
7.839
8,060,796
-0.06(-0.74%)
Dec 17, 2010
7.653
7.967
7.653
7.897
17,986,922
+0.05(+0.59%)
Dec 16, 2010
7.880
7.967
7.700
7.851
13,264,871
-0.03(-0.44%)
Dec 15, 2010
7.909
7.950
7.851
7.886
8,844,468
-0.12(-1.53%)
Dec 14, 2010
7.996
8.072
7.938
8.008
12,910,595
-0.12(-1.50%)
Dec 13, 2010
7.955
8.252
7.955
8.130
17,079,004
+0.26(+3.25%)
Dec 10, 2010
7.694
7.926
7.659
7.874
15,288,159
+0.29(+3.83%)
Dec 09, 2010
7.630
7.676
7.508
7.583
9,129,973
+0.03(+0.46%)
Dec 08, 2010
7.606
7.665
7.432
7.548
7,034,312
-0.17(-2.26%)
Dec 07, 2010
7.787
7.798
7.583
7.723
15,122,623
+0.25(+3.35%)
Dec 06, 2010
7.484
7.537
7.420
7.473
5,996,582
+0.05(+0.63%)
Dec 03, 2010
7.275
7.438
7.234
7.426
8,136,325
+0.08(+1.03%)
Dec 02, 2010
7.159
7.415
7.141
7.351
16,394,212
+0.32(+4.55%)
Dec 01, 2010
6.990
7.112
6.914
7.031
12,400,842
+0.27(+3.97%)
Nov 30, 2010
6.705
6.961
6.699
6.762
14,578,394
-0.06(-0.95%)
Nov 29, 2010
6.856
6.903
6.682
6.827
16,099,130
-0.19(-2.73%)
Nov 26, 2010
6.978
7.077
6.944
7.019
8,155,863
-0.20(-2.74%)
Nov 24, 2010
7.147
7.217
7.217
7.217
8,210,690
+0.13(+1.89%)
Nov 23, 2010
7.066
7.147
6.999
7.083
12,399,812
-0.21(-2.87%)
Nov 22, 2010
7.322
7.386
7.176
7.292
7,787,492
-0.13(-1.72%)
Nov 19, 2010
7.473
7.473
7.384
7.420
4,876,401
-0.05(-0.62%)
Nov 18, 2010
7.479
7.560
7.432
7.467
6,450,242
+0.16(+2.23%)
Nov 17, 2010
7.316
7.415
7.263
7.304
8,112,849
+0.01(+0.15%)
Nov 16, 2010
7.414
7.440
7.189
7.293
15,966,252
-0.25(-3.30%)
Nov 15, 2010
7.640
7.680
7.530
7.542
5,008,192
-0.08(-0.99%)
Nov 12, 2010
7.657
7.738
7.553
7.617
10,150,277
-0.16(-2.08%)
Nov 11, 2010
7.756
7.821
7.698
7.779
9,198,845
-0.09(-1.10%)
Nov 10, 2010
7.750
7.947
7.576
7.866
11,356,241
+0.12(+1.49%)
Nov 09, 2010
7.854
7.912
7.709
7.750
9,857,390
-0.08(-0.96%)
Nov 08, 2010
7.733
7.906
7.721
7.825
11,205,746
+0.08(+1.05%)
Nov 05, 2010
7.779
7.825
7.675
7.744
17,474,090
-0.28(-3.53%)
Nov 04, 2010
7.889
8.056
7.877
8.027
16,842,590
+0.25(+3.27%)
Nov 03, 2010
7.738
7.773
7.588
7.773
9,804,282
+0.03(+0.45%)
Nov 02, 2010
7.761
7.790
7.646
7.738
5,687,575
+0.10(+1.36%)
Nov 01, 2010
7.553
7.756
7.542
7.634
9,858,633
+0.09(+1.23%)
Oct 29, 2010
7.472
7.576
7.380
7.542
9,694,597
+0.12(+1.64%)
Oct 28, 2010
7.339
7.472
7.293
7.420
15,677,591
+0.23(+3.22%)
Oct 27, 2010
7.287
7.333
7.119
7.189
13,794,854
+0.05(+0.73%)
Oct 25, 2010
7.235
7.253
7.085
7.137
8,850,691
-0.01(-0.16%)
Oct 22, 2010
7.397
7.414
7.091
7.148
11,890,857
-0.01(-0.16%)
Oct 21, 2010
7.293
7.328
6.981
7.160
12,781,464
-0.14(-1.90%)
Oct 20, 2010
7.241
7.328
7.200
7.299
11,598,484
-0.05(-0.71%)
Oct 19, 2010
7.426
7.426
7.293
7.351
14,690,314
-0.28(-3.71%)
Oct 18, 2010
7.623
7.680
7.542
7.634
8,789,266
-0.03(-0.45%)
Oct 15, 2010
7.750
7.750
7.576
7.669
10,453,939
-0.01(-0.15%)
Oct 14, 2010
7.709
7.727
7.623
7.680
9,775,289
-0.08(-0.97%)
Oct 13, 2010
7.825
7.918
7.733
7.756
12,080,218
+0.03(+0.45%)
Oct 12, 2010
7.744
7.756
7.576
7.721
7,226,718
-0.03(-0.45%)
Oct 11, 2010
7.802
7.866
7.744
7.756
6,489,306
+0.04(+0.52%)
Oct 08, 2010
7.715
7.750
7.565
7.715
10,890,796
+0.12(+1.52%)
Oct 07, 2010
7.779
7.779
7.559
7.600
95,393
-0.17(-2.23%)
Oct 06, 2010
7.912
7.975
7.675
7.773
16,263,081
-0.12(-1.54%)
Oct 05, 2010
7.854
7.987
7.785
7.894
204,206
+0.08(+0.96%)
Oct 04, 2010
7.906
7.935
7.773
7.819
6,648,151
-0.09(-1.10%)
Oct 01, 2010
7.906
7.970
7.779
7.906
7,088,585
+0.03(+0.44%)
Sep 30, 2010
7.987
7.987
7.790
7.871
42,797
+0.02(+0.29%)
Sep 29, 2010
8.033
8.056
7.840
7.848
170,377
-0.16(-2.02%)
Sep 28, 2010
7.935
8.051
7.831
8.010
14,273
+0.20(+2.59%)
Sep 27, 2010
7.819
7.912
7.756
7.808
12,375,970
+0.06(+0.75%)
Sep 24, 2010
7.981
7.987
7.721
7.750
22,553,710
-0.38(-4.69%)
Sep 23, 2010
8.184
8.213
8.085
8.132
15,535
-0.09(-1.06%)
Sep 22, 2010
8.317
8.421
8.184
8.218
8,896,540
-0.08(-0.98%)
Sep 21, 2010
8.241
8.369
8.201
8.299
7,502
+0.01(+0.14%)
Sep 20, 2010
8.270
8.311
8.213
8.288
6,271,241
+0.05(+0.56%)
Sep 17, 2010
8.241
8.415
8.207
8.241
9,111,241
-0.13(-1.52%)
Sep 15, 2010
8.351
8.398
8.288
8.369
10,722,176
-0.03(-0.34%)
Sep 14, 2010
8.421
8.510
8.322
8.398
60,141
-0.12(-1.43%)
Sep 13, 2010
8.455
8.536
8.455
8.519
7,493,617
+0.13(+1.59%)
Sep 10, 2010
8.398
8.479
8.351
8.386
6,248,651
-0.01(-0.07%)
Sep 09, 2010
8.455
8.490
8.305
8.392
29,252
+0.04(+0.48%)
Sep 08, 2010
8.230
8.438
8.224
8.351
77,027
+0.21(+2.63%)
Sep 07, 2010
8.062
8.288
8.062
8.137
128,418
+0.04(+0.50%)
Sep 03, 2010
8.270
8.270
8.022
8.097
8,239,564
+0.01(+0.07%)
Sep 02, 2010
8.045
8.103
7.999
8.091
180,121
+0.03(+0.36%)
Sep 01, 2010
7.923
8.184
7.918
8.062
9,892,865
+0.32(+4.11%)
Aug 31, 2010
7.738
7.877
7.692
7.744
89,598
-0.01(-0.07%)
Aug 30, 2010
7.848
7.941
7.715
7.750
4,547,662
-0.20(-2.55%)
Aug 27, 2010
7.680
7.958
7.617
7.952
9,287,136
+0.34(+4.48%)
Aug 26, 2010
7.790
7.825
7.582
7.611
2,007
-0.11(-1.42%)
Aug 25, 2010
7.750
7.767
7.605
7.721
6,807
-0.02(-0.30%)
Aug 24, 2010
7.675
7.842
7.640
7.744
632,249
-0.10(-1.25%)
Aug 23, 2010
8.091
8.132
7.842
7.842
6,293,049
-0.16(-1.95%)
Aug 20, 2010
7.900
8.004
7.837
7.999
6,092,518
+0.01(+0.14%)
Aug 19, 2010
8.201
8.247
7.923
7.987
82,885
-0.24(-2.88%)
Aug 18, 2010
8.276
8.288
8.161
8.224
17,736
-0.08(-0.97%)
Aug 17, 2010
8.351
8.374
8.270
8.305
16,650
+0.13(+1.55%)
Aug 16, 2010
8.086
8.230
8.057
8.178
4,840,513
+0.05(+0.64%)
Aug 13, 2010
8.126
8.230
8.103
8.126
5,764,085
-0.03(-0.35%)
Aug 12, 2010
8.040
8.218
8.000
8.155
8,015,381
-0.01(-0.07%)
Aug 11, 2010
8.362
8.374
8.138
8.161
9,641,240
-0.48(-5.59%)
Aug 10, 2010
8.621
8.670
8.512
8.644
31,840
-0.14(-1.64%)
Aug 09, 2010
8.897
8.926
8.771
8.788
5,684,461
+0.03(+0.39%)
Aug 06, 2010
8.753
8.949
8.690
8.753
11,501,186
-0.19(-2.12%)
Aug 05, 2010
8.851
8.955
8.785
8.943
82,722
+0.01(+0.06%)
Aug 04, 2010
8.845
8.983
8.753
8.937
25,965
+0.14(+1.64%)
Aug 03, 2010
8.552
8.840
8.529
8.794
214,942
+0.16(+1.87%)
Aug 02, 2010
8.575
8.702
8.558
8.633
8,739,233
+0.21(+2.53%)
Jul 30, 2010
8.420
8.535
8.259
8.420
9,068,413
-0.05(-0.54%)
Jul 29, 2010
8.581
8.621
8.368
8.466
79,104
+0.02(+0.20%)
Jul 28, 2010
8.391
8.540
8.328
8.448
8,182,032
-0.01(-0.14%)
Jul 27, 2010
8.615
8.621
8.333
8.460
78,825
-0.11(-1.28%)
Jul 26, 2010
8.558
8.627
8.489
8.569
9,712,638
+0.00(+0.00%)
Jul 23, 2010
8.374
8.581
8.282
8.569
13,172,227
+0.11(+1.29%)
Jul 22, 2010
8.259
8.471
8.230
8.460
249,146
+0.40(+4.92%)
Jul 21, 2010
8.052
8.161
7.988
8.063
17,763,864
+0.12(+1.52%)
Jul 20, 2010
7.482
7.977
7.482
7.942
147,262
+0.37(+4.86%)
Jul 19, 2010
7.557
7.655
7.494
7.574
7,187,098
+0.06(+0.84%)
Jul 16, 2010
7.511
7.678
7.482
7.511
8,272,909
-0.14(-1.80%)
Jul 15, 2010
7.810
7.839
7.632
7.649
9,811,362
-0.20(-2.49%)
Jul 14, 2010
7.856
7.971
7.770
7.845
91,172
-0.14(-1.80%)
Jul 13, 2010
8.086
8.115
7.983
7.988
20,734
+0.01(+0.07%)
Jul 12, 2010
8.109
8.132
7.836
7.983
10,790,122
-0.18(-2.25%)
Jul 09, 2010
8.167
8.253
7.914
8.167
8,927,649
+0.16(+2.01%)
Jul 08, 2010
7.988
8.023
7.850
8.006
37,472
+0.13(+1.61%)
Jul 07, 2010
7.655
7.896
7.620
7.879
8,972,040
+0.27(+3.55%)
Jul 06, 2010
7.776
7.810
7.488
7.609
172,930
-0.06(-0.75%)
Jul 02, 2010
7.666
7.741
7.477
7.666
9,691,445
+0.06(+0.83%)
Jul 01, 2010
7.580
7.666
7.361
7.603
13,818,981
+0.02(+0.30%)
Jun 30, 2010
7.701
7.806
7.534
7.580
27,490
+0.05(+0.69%)
Jun 29, 2010
7.701
7.712
7.459
7.528
206,930
-0.59(-7.23%)
Jun 25, 2010
8.115
8.149
7.879
8.115
7,220,028
+0.08(+1.00%)
Jun 24, 2010
8.224
8.224
7.988
8.034
30,715
-0.16(-1.97%)
Jun 23, 2010
8.184
8.241
8.029
8.195
10,796,281
+0.03(+0.42%)
Jun 22, 2010
8.351
8.454
8.149
8.161
33,636
-0.13(-1.60%)
Jun 21, 2010
8.448
8.483
8.224
8.293
12,928,730
+0.14(+1.76%)
Jun 18, 2010
8.149
8.264
8.126
8.149
9,351,010
-0.01(-0.14%)
Jun 17, 2010
8.431
8.431
8.063
8.161
4,298
-0.14(-1.73%)
Jun 16, 2010
8.172
8.425
8.172
8.305
10,452,413
+0.07(+0.84%)
Jun 15, 2010
8.115
8.276
8.075
8.236
87,149
+0.24(+2.95%)
Jun 14, 2010
8.184
8.247
7.977
8.000
13,301,693
+0.05(+0.58%)
Jun 11, 2010
7.753
7.994
7.735
7.954
9,015,389
+0.13(+1.69%)
Jun 10, 2010
7.592
7.845
7.592
7.822
135,503
+0.43(+5.75%)
Jun 09, 2010
7.517
7.592
7.327
7.396
13,726,975
+0.02(+0.31%)
Jun 08, 2010
7.223
7.390
7.166
7.373
140,079
+0.20(+2.72%)
Jun 07, 2010
7.448
7.528
7.131
7.177
17,404,650
-0.30(-4.07%)
Jun 04, 2010
7.482
7.770
7.390
7.482
15,583,007
-0.30(-3.84%)
Jun 03, 2010
8.029
8.086
7.609
7.781
9,233,825
-0.17(-2.10%)
Jun 02, 2010
7.672
7.960
7.580
7.948
132,816
+0.34(+4.46%)
Jun 01, 2010
7.724
7.977
7.597
7.609
12,400
-0.13(-1.71%)
May 28, 2010
7.741
7.873
7.638
7.741
14,690,946
-0.03(-0.37%)
May 27, 2010
7.534
7.770
7.431
7.770
14,915,916
+0.44(+6.04%)
May 26, 2010
7.528
7.672
7.206
7.327
25,224
+0.01(+0.08%)
May 25, 2010
6.953
7.327
6.930
7.321
95,566
-0.02(-0.31%)
May 24, 2010
7.465
7.609
7.333
7.344
12,750,667
-0.09(-1.24%)
May 21, 2010
6.930
7.448
6.924
7.436
22,354,494
+0.40(+5.64%)
May 20, 2010
6.932
7.246
6.901
7.039
10,319
-0.47(-6.21%)
May 19, 2010
7.350
7.574
7.258
7.505
18,598,542
-0.16(-2.03%)
May 18, 2010
8.201
8.736
7.574
7.661
607,534
-0.28(-3.52%)
May 17, 2010
8.117
8.180
7.728
7.940
14,767,637
-0.31(-3.81%)
May 14, 2010
8.255
8.426
8.026
8.255
18,007,060
-0.29(-3.35%)
May 13, 2010
8.833
8.833
8.535
8.541
12,591,614
-0.10(-1.13%)
May 12, 2010
8.604
8.684
8.501
8.638
10,696,365
+0.11(+1.34%)
May 11, 2010
8.764
8.781
8.507
8.524
84,326
-0.19(-2.17%)
May 10, 2010
8.661
8.724
8.618
8.713
16,515,150
+0.60(+7.41%)
May 07, 2010
8.146
8.369
7.808
8.112
28,090,562
-0.18(-2.14%)
May 06, 2010
8.661
8.850
7.528
8.289
27,771,462
-0.10(-1.16%)
May 05, 2010
8.627
8.896
8.381
8.386
17,125,510
-0.34(-3.87%)
May 04, 2010
9.102
9.102
8.644
8.724
19,791,914
-0.56(-5.98%)
May 03, 2010
9.428
9.486
9.171
9.279
9,567,866
-0.11(-1.16%)
Apr 30, 2010
9.554
9.623
9.388
9.388
9,176,371
-0.21(-2.21%)
Apr 29, 2010
9.503
9.652
9.451
9.600
10,362,380
+0.22(+2.32%)
Apr 28, 2010
9.417
9.531
9.194
9.382
11,100,540
+0.05(+0.49%)
Apr 27, 2010
9.697
9.760
9.325
9.337
16,471,283
-0.63(-6.32%)
Apr 26, 2010
9.989
10.06
9.925
9.966
11,977,842
+0.07(+0.75%)
Apr 23, 2010
9.634
9.921
9.589
9.892
11,566,962
+0.22(+2.31%)
Apr 22, 2010
9.331
9.697
9.245
9.669
13,718,819
+0.23(+2.43%)
Apr 21, 2010
9.646
9.697
9.279
9.440
30,395
-0.13(-1.38%)
Apr 20, 2010
9.634
9.703
9.486
9.571
6,267
-0.02(-0.24%)
Apr 19, 2010
9.657
9.726
9.400
9.594
11,595,396
-0.17(-1.70%)
Apr 16, 2010
9.846
9.955
9.559
9.760
12,662,172
-0.25(-2.46%)
Apr 15, 2010
10.06
10.25
9.972
10.01
6,997,545
-0.23(-2.24%)
Apr 14, 2010
10.23
10.26
10.08
10.24
6,468,288
+0.12(+1.19%)
Apr 13, 2010
10.04
10.17
9.932
10.12
9,292,191
-0.04(-0.39%)
Apr 12, 2010
10.24
10.25
10.12
10.16
10,140,136
-0.12(-1.17%)
Apr 09, 2010
10.23
10.30
10.15
10.28
10,775,025
+0.09(+0.90%)
Apr 08, 2010
9.903
10.24
9.800
10.18
13,085,085
+0.15(+1.54%)
Apr 07, 2010
10.16
10.18
9.903
10.03
22,005,842
-0.14(-1.41%)
Apr 06, 2010
9.789
10.28
9.766
10.17
20,563,154
+0.30(+3.01%)
Apr 05, 2010
9.783
9.949
9.712
9.875
12,177,387
+0.19(+2.01%)
Apr 01, 2010
9.543
9.680
9.680
9.680
15,534,234
+0.35(+3.74%)
Mar 31, 2010
9.205
9.360
9.182
9.331
12,223,846
+0.11(+1.18%)
Mar 30, 2010
9.211
9.274
9.068
9.222
15,339,628
+0.15(+1.70%)
Mar 29, 2010
8.736
9.102
8.730
9.068
16,626,190
+0.52(+6.02%)
Mar 26, 2010
8.421
8.575
8.341
8.552
15,825,031
+0.17(+1.98%)
Mar 25, 2010
8.696
8.718
8.352
8.386
12,915,443
-0.17(-1.94%)
Mar 24, 2010
8.621
8.764
8.449
8.552
13,118,581
-0.18(-2.10%)
Mar 23, 2010
8.684
8.821
8.633
8.736
12,653,396
+0.11(+1.33%)
Mar 22, 2010
8.518
8.707
8.484
8.621
17,985,338
-0.11(-1.25%)
Mar 19, 2010
8.902
8.976
8.678
8.730
14,478,268
-0.18(-1.99%)
Mar 18, 2010
8.959
9.022
8.696
8.907
16,364,140
-0.13(-1.39%)
Mar 17, 2010
9.194
9.234
8.987
9.033
10,346,332
-0.05(-0.50%)
Mar 16, 2010
8.953
9.108
8.862
9.079
8,312,765
+0.19(+2.12%)
Mar 15, 2010
8.810
8.902
8.793
8.890
6,007,058
-0.04(-0.45%)
Mar 12, 2010
9.050
9.079
8.839
8.930
8,665,025
-0.06(-0.70%)
Mar 11, 2010
8.976
8.999
8.821
8.993
8,300,376
-0.01(-0.13%)
Mar 10, 2010
8.970
9.113
8.867
9.005
10,563,377
+0.10(+1.16%)
Mar 09, 2010
8.776
9.016
8.770
8.902
16,198,486
+0.08(+0.91%)
Mar 08, 2010
8.787
8.844
8.630
8.821
8,438,112
+0.03(+0.39%)
Mar 05, 2010
8.707
8.793
8.684
8.787
8,720,801
+0.19(+2.27%)
Mar 04, 2010
8.736
8.736
8.458
8.592
11,109,806
-0.04(-0.46%)
Mar 03, 2010
8.684
8.862
8.558
8.633
16,535,718
-0.05(-0.59%)
Mar 02, 2010
8.730
8.770
8.638
8.684
16,580,939
+0.03(+0.33%)
Mar 01, 2010
8.489
8.701
8.449
8.655
11,803,571
+0.21(+2.51%)
Feb 26, 2010
8.278
8.512
8.117
8.444
18,225,458
+0.22(+2.72%)
Feb 25, 2010
7.785
8.232
7.740
8.220
17,326,690
+0.29(+3.68%)
Feb 24, 2010
7.974
8.100
7.865
7.928
9,951,043
-0.03(-0.36%)
Feb 23, 2010
8.123
8.180
7.877
7.957
14,256,721
-0.23(-2.87%)
Feb 22, 2010
8.369
8.369
8.186
8.192
8,184,826
-0.11(-1.31%)
Feb 19, 2010
8.232
8.335
8.186
8.301
9,398,584
-0.04(-0.48%)
Feb 18, 2010
8.169
8.375
8.146
8.341
7,192,010
+0.09(+1.04%)
Feb 17, 2010
8.289
8.363
8.009
8.255
11,021,315
-0.02(-0.28%)
Feb 16, 2010
8.283
8.352
8.192
8.278
8,073,927
+0.21(+2.63%)
Feb 12, 2010
7.911
8.066
8.066
8.066
11,638,884
+0.03(+0.36%)
Feb 11, 2010
7.797
8.112
7.677
8.037
15,079,096
+0.31(+4.08%)
Feb 10, 2010
7.762
7.814
7.551
7.722
16,494,956
+0.04(+0.52%)
Feb 09, 2010
7.677
7.854
7.585
7.682
24,242,932
+0.25(+3.31%)
Feb 08, 2010
7.625
7.722
7.413
7.436
19,196,236
-0.21(-2.70%)
Feb 05, 2010
7.614
7.677
7.276
7.642
20,802,398
-0.01(-0.07%)
Feb 04, 2010
8.026
8.031
7.642
7.648
19,267,348
-0.56(-6.77%)
Feb 03, 2010
8.341
8.415
8.180
8.203
12,930,396
-0.10(-1.24%)
Feb 02, 2010
8.318
8.455
8.135
8.306
12,505,151
+0.21(+2.62%)
Feb 01, 2010
7.785
8.135
7.785
8.094
10,951,613
+0.39(+5.13%)
Jan 29, 2010
8.049
8.106
7.619
7.699
18,379,314
-0.19(-2.39%)
Jan 28, 2010
8.026
8.077
7.717
7.888
16,215,525
-0.11(-1.43%)
Jan 27, 2010
8.123
8.203
7.871
8.003
14,628,680
-0.09(-1.06%)
Jan 26, 2010
8.192
8.366
8.037
8.089
11,478,064
-0.07(-0.91%)
Jan 25, 2010
8.415
8.449
8.077
8.163
10,447,949
+0.03(+0.35%)
Jan 22, 2010
8.226
8.524
8.054
8.135
17,185,388
-0.31(-3.66%)
Jan 21, 2010
8.890
8.913
8.375
8.444
21,714,482
-0.57(-6.29%)
Jan 20, 2010
9.182
9.182
8.821
9.010
13,670,696
-0.47(-4.95%)
Jan 19, 2010
9.285
9.497
9.285
9.480
9,234,322
+0.09(+0.91%)
Jan 15, 2010
9.594
9.394
9.394
9.394
11,745,094
-0.27(-2.84%)
Jan 14, 2010
9.737
9.846
9.617
9.669
7,468,077
-0.12(-1.23%)
Jan 13, 2010
9.852
9.903
9.640
9.789
14,462,549
+0.01(+0.12%)
Jan 12, 2010
9.795
9.955
9.640
9.777
13,875,906
-0.16(-1.61%)
Jan 11, 2010
10.04
10.09
9.869
9.938
8,905,950
-0.02(-0.23%)
Jan 08, 2010
9.903
10.05
9.818
9.961
10,010,952
+0.03(+0.35%)
Jan 07, 2010
10.09
10.09
9.846
9.926
8,839,868
-0.25(-2.47%)
Jan 06, 2010
10.04
10.22
10.00
10.18
6,439,085
+0.11(+1.08%)
Jan 05, 2010
10.02
10.16
10.00
10.07
8,598,169
+0.06(+0.57%)
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
.