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 (%)
Mar 31, 2010
9.205
9.360
9.183
9.331
12,223,334
+0.11(+1.18%)
Mar 30, 2010
9.211
9.274
9.068
9.223
15,338,986
+0.15(+1.70%)
Mar 29, 2010
8.736
9.102
8.730
9.068
16,625,494
+0.52(+6.02%)
Mar 26, 2010
8.421
8.576
8.341
8.553
15,824,369
+0.17(+1.98%)
Mar 25, 2010
8.696
8.719
8.352
8.387
12,914,902
-0.17(-1.94%)
Mar 24, 2010
8.621
8.765
8.450
8.553
13,118,032
-0.18(-2.10%)
Mar 23, 2010
8.684
8.822
8.633
8.736
12,652,866
+0.11(+1.33%)
Mar 22, 2010
8.518
8.707
8.484
8.621
17,984,586
-0.11(-1.25%)
Mar 19, 2010
8.902
8.976
8.679
8.730
14,477,662
-0.18(-1.99%)
Mar 18, 2010
8.959
9.022
8.696
8.908
16,363,455
-0.13(-1.39%)
Mar 17, 2010
9.194
9.234
8.988
9.034
10,345,899
-0.05(-0.50%)
Mar 16, 2010
8.954
9.108
8.862
9.079
8,312,417
+0.19(+2.12%)
Mar 15, 2010
8.810
8.902
8.793
8.891
6,006,806
-0.04(-0.45%)
Mar 12, 2010
9.051
9.079
8.839
8.931
8,664,662
-0.06(-0.70%)
Mar 11, 2010
8.976
8.999
8.822
8.994
8,300,028
-0.01(-0.13%)
Mar 10, 2010
8.971
9.114
8.868
9.005
10,562,935
+0.10(+1.16%)
Mar 09, 2010
8.776
9.016
8.770
8.902
16,197,808
+0.08(+0.91%)
Mar 08, 2010
8.787
8.845
8.630
8.822
8,437,759
+0.03(+0.39%)
Mar 05, 2010
8.707
8.793
8.684
8.787
8,720,436
+0.19(+2.27%)
Mar 04, 2010
8.736
8.736
8.458
8.593
11,109,341
-0.04(-0.46%)
Mar 03, 2010
8.684
8.862
8.559
8.633
16,535,026
-0.05(-0.59%)
Mar 02, 2010
8.730
8.770
8.639
8.684
16,580,245
+0.03(+0.33%)
Mar 01, 2010
8.490
8.702
8.450
8.656
11,803,077
+0.21(+2.51%)
Feb 26, 2010
8.278
8.513
8.118
8.444
18,224,696
+0.22(+2.72%)
Feb 25, 2010
7.786
8.232
7.740
8.221
17,325,964
+0.29(+3.68%)
Feb 24, 2010
7.975
8.101
7.866
7.929
9,950,626
-0.03(-0.36%)
Feb 23, 2010
8.123
8.181
7.877
7.957
14,256,124
-0.23(-2.87%)
Feb 22, 2010
8.370
8.370
8.186
8.192
8,184,483
-0.11(-1.31%)
Feb 19, 2010
8.232
8.335
8.186
8.301
9,398,191
-0.04(-0.48%)
Feb 18, 2010
8.169
8.375
8.146
8.341
7,191,709
+0.09(+1.04%)
Feb 17, 2010
8.289
8.364
8.009
8.255
11,020,853
-0.02(-0.28%)
Feb 16, 2010
8.284
8.352
8.192
8.278
8,073,589
+0.21(+2.63%)
Feb 12, 2010
7.912
8.066
8.066
8.066
11,638,397
+0.03(+0.36%)
Feb 11, 2010
7.797
8.112
7.677
8.038
15,078,465
+0.31(+4.08%)
Feb 10, 2010
7.763
7.814
7.551
7.723
16,494,266
+0.04(+0.52%)
Feb 09, 2010
7.677
7.854
7.585
7.683
24,241,916
+0.25(+3.31%)
Feb 08, 2010
7.625
7.723
7.414
7.436
19,195,432
-0.21(-2.70%)
Feb 05, 2010
7.614
7.677
7.276
7.643
20,801,528
-0.01(-0.07%)
Feb 04, 2010
8.026
8.032
7.643
7.648
19,266,542
-0.56(-6.77%)
Feb 03, 2010
8.341
8.415
8.181
8.204
12,929,855
-0.10(-1.24%)
Feb 02, 2010
8.318
8.455
8.135
8.307
12,504,628
+0.21(+2.62%)
Feb 01, 2010
7.786
8.135
7.786
8.095
10,951,154
+0.40(+5.13%)
Jan 29, 2010
8.049
8.106
7.620
7.700
18,378,546
-0.19(-2.39%)
Jan 28, 2010
8.026
8.078
7.717
7.889
16,214,846
-0.11(-1.43%)
Jan 27, 2010
8.123
8.204
7.872
8.003
14,628,068
-0.09(-1.06%)
Jan 26, 2010
8.192
8.367
8.038
8.089
11,477,583
-0.07(-0.91%)
Jan 25, 2010
8.415
8.450
8.078
8.164
10,447,512
+0.03(+0.35%)
Jan 22, 2010
8.226
8.524
8.055
8.135
17,184,670
-0.31(-3.66%)
Jan 21, 2010
8.891
8.913
8.375
8.444
21,713,574
-0.57(-6.29%)
Jan 20, 2010
9.183
9.183
8.822
9.011
13,670,124
-0.47(-4.95%)
Jan 19, 2010
9.286
9.497
9.286
9.480
9,233,936
+0.09(+0.91%)
Jan 15, 2010
9.595
9.394
9.394
9.394
11,744,603
-0.27(-2.84%)
Jan 14, 2010
9.738
9.847
9.618
9.669
7,467,764
-0.12(-1.23%)
Jan 13, 2010
9.852
9.904
9.640
9.789
14,461,944
+0.01(+0.12%)
Jan 12, 2010
9.795
9.955
9.640
9.778
13,875,325
-0.16(-1.61%)
Jan 11, 2010
10.04
10.09
9.869
9.938
8,905,578
-0.02(-0.23%)
Jan 08, 2010
9.904
10.05
9.818
9.961
10,010,533
+0.03(+0.35%)
Jan 07, 2010
10.09
10.09
9.847
9.927
8,839,498
-0.25(-2.47%)
Jan 06, 2010
10.04
10.22
10.00
10.18
6,438,816
+0.11(+1.08%)
Jan 05, 2010
10.02
10.16
10.00
10.07
8,597,809
+0.06(+0.57%)
Jan 04, 2010
9.921
10.06
9.887
10.01
7,282,981
+0.32(+3.32%)
Dec 31, 2009
9.731
9.691
9.691
9.691
3,455,736
-0.05(-0.47%)
Dec 30, 2009
9.674
9.771
9.617
9.737
3,615,347
+0.04(+0.41%)
Dec 29, 2009
9.788
9.873
9.685
9.697
6,097,666
-0.05(-0.53%)
Dec 28, 2009
9.884
9.936
9.668
9.748
6,991,727
-0.05(-0.46%)
Dec 24, 2009
9.702
9.865
9.668
9.793
2,210,100
+0.14(+1.47%)
Dec 23, 2009
9.611
9.822
9.475
9.651
8,305,354
+0.23(+2.48%)
Dec 22, 2009
9.179
9.475
9.156
9.418
10,445,486
+0.33(+3.63%)
Dec 21, 2009
9.310
9.389
9.065
9.088
8,172,676
-0.11(-1.18%)
Dec 18, 2009
9.224
9.258
9.076
9.196
9,996,177
-0.03(-0.37%)
Dec 17, 2009
9.412
9.418
9.129
9.230
10,915,420
-0.35(-3.68%)
Dec 16, 2009
9.810
9.867
9.543
9.583
10,133,965
-0.15(-1.52%)
Dec 15, 2009
9.799
9.890
9.691
9.731
6,907,078
-0.16(-1.61%)
Dec 14, 2009
9.884
9.941
9.782
9.890
7,362,174
+0.01(+0.12%)
Dec 11, 2009
9.862
9.907
9.748
9.879
8,496,440
+0.06(+0.58%)
Dec 10, 2009
9.805
9.879
9.680
9.822
8,615,507
+0.18(+1.83%)
Dec 09, 2009
9.452
9.691
9.395
9.645
11,023,305
+0.23(+2.42%)
Dec 08, 2009
9.623
9.708
9.355
9.418
11,550,334
-0.28(-2.88%)
Dec 07, 2009
9.640
9.947
9.611
9.697
10,765,568
+0.12(+1.25%)
Dec 04, 2009
9.953
10.04
9.486
9.577
12,245,945
-0.06(-0.65%)
Dec 03, 2009
9.890
9.987
9.589
9.640
12,932,694
-0.05(-0.47%)
Dec 02, 2009
9.583
9.731
9.554
9.685
12,993,668
+0.23(+2.47%)
Dec 01, 2009
9.361
9.554
9.315
9.452
13,013,331
+0.29(+3.17%)
Nov 30, 2009
9.241
9.310
9.025
9.162
14,425,089
-0.09(-0.98%)
Nov 27, 2009
9.093
9.452
9.025
9.253
7,330,578
-0.34(-3.56%)
Nov 25, 2009
9.503
9.623
9.412
9.594
7,549,097
+0.19(+2.00%)
Nov 24, 2009
9.355
9.441
9.264
9.406
6,958,527
-0.05(-0.54%)
Nov 23, 2009
9.566
9.663
9.401
9.458
7,895,217
+0.02(+0.24%)
Nov 20, 2009
9.361
9.515
9.247
9.435
6,392,420
-0.02(-0.18%)
Nov 19, 2009
9.293
9.577
9.076
9.452
11,952,516
+0.02(+0.18%)
Nov 18, 2009
9.617
9.663
9.332
9.435
10,594,542
-0.21(-2.18%)
Nov 17, 2009
9.469
9.657
9.310
9.645
14,566,335
+0.15(+1.62%)
Nov 16, 2009
9.389
9.571
9.389
9.492
13,357,532
+0.25(+2.71%)
Nov 13, 2009
9.037
9.338
8.980
9.241
11,991,348
+0.11(+1.25%)
Nov 12, 2009
9.424
9.446
9.002
9.128
21,663,764
-0.36(-3.84%)
Nov 11, 2009
9.680
9.731
9.378
9.492
10,490,037
-0.03(-0.36%)
Nov 10, 2009
9.412
9.634
9.367
9.526
11,707,857
+0.01(+0.12%)
Nov 09, 2009
9.287
9.657
9.287
9.515
14,103,200
+0.36(+3.98%)
Nov 06, 2009
9.133
9.304
9.042
9.150
10,409,083
-0.09(-0.99%)
Nov 05, 2009
9.230
9.361
9.185
9.241
11,512,531
+0.25(+2.78%)
Nov 04, 2009
9.128
9.247
8.940
8.991
14,315,698
+0.24(+2.80%)
Nov 03, 2009
8.303
8.980
8.251
8.746
13,972,186
+0.16(+1.86%)
Nov 02, 2009
8.684
8.916
8.251
8.587
11,075,720
-0.01(-0.07%)
Oct 30, 2009
9.128
9.179
8.445
8.593
19,061,560
-0.41(-4.55%)
Oct 29, 2009
8.644
9.042
8.576
9.002
22,509,946
+0.70(+8.43%)
Oct 28, 2009
8.798
8.854
8.223
8.303
24,827,616
-0.74(-8.18%)
Oct 27, 2009
9.395
9.475
8.980
9.042
16,080,593
-0.44(-4.62%)
Oct 26, 2009
9.674
9.930
9.287
9.480
13,051,605
-0.14(-1.42%)
Oct 23, 2009
9.742
9.782
9.577
9.617
13,032,470
-0.20(-2.03%)
Oct 22, 2009
9.822
9.879
9.520
9.816
14,896,004
+0.06(+0.64%)
Oct 21, 2009
9.611
10.07
9.562
9.754
14,459,741
+0.18(+1.90%)
Oct 20, 2009
9.207
9.628
9.191
9.571
20,469,762
-0.34(-3.39%)
Oct 19, 2009
9.708
10.08
9.657
9.907
11,039,254
+0.35(+3.63%)
Oct 16, 2009
9.759
9.884
9.543
9.560
22,848,984
-0.37(-3.72%)
Oct 15, 2009
9.509
9.958
9.446
9.930
14,950,874
+0.42(+4.37%)
Oct 14, 2009
9.105
9.560
9.105
9.515
16,483,991
+0.67(+7.59%)
Oct 13, 2009
8.604
8.889
8.564
8.843
16,790,518
+0.20(+2.37%)
Oct 12, 2009
8.678
8.769
8.587
8.638
6,306,068
+0.09(+1.07%)
Oct 09, 2009
8.462
8.564
8.378
8.547
6,735,112
+0.07(+0.87%)
Oct 08, 2009
8.376
8.490
8.268
8.473
12,592,933
+0.23(+2.76%)
Oct 07, 2009
8.200
8.342
8.041
8.246
11,160,678
+0.08(+0.98%)
Oct 06, 2009
8.172
8.297
8.035
8.166
12,175,032
+0.10(+1.27%)
Oct 05, 2009
7.830
8.063
7.722
8.063
16,394,214
+0.42(+5.43%)
Oct 02, 2009
7.193
7.728
7.164
7.648
22,100,698
+0.35(+4.84%)
Oct 01, 2009
7.585
7.694
7.290
7.295
13,274,290
-0.35(-4.61%)
Sep 30, 2009
7.654
7.716
7.483
7.648
16,934,230
+0.10(+1.36%)
Sep 29, 2009
7.642
7.705
7.489
7.546
8,856,924
-0.07(-0.97%)
Sep 28, 2009
7.563
7.688
7.517
7.620
7,318,241
+0.13(+1.75%)
Sep 25, 2009
7.443
7.568
7.398
7.489
8,274,134
+0.02(+0.30%)
Sep 24, 2009
7.722
7.722
7.381
7.466
14,128,793
-0.17(-2.16%)
Sep 23, 2009
7.842
7.904
7.603
7.631
9,180,582
-0.29(-3.66%)
Sep 22, 2009
7.887
7.972
7.762
7.921
10,960,880
+0.25(+3.26%)
Sep 21, 2009
7.506
7.751
7.438
7.671
9,233,124
+0.07(+0.97%)
Sep 18, 2009
7.654
7.739
7.574
7.597
8,915,732
+0.02(+0.23%)
Sep 17, 2009
7.568
7.711
7.494
7.580
10,893,725
+0.20(+2.78%)
Sep 16, 2009
7.369
7.568
7.329
7.375
12,811,953
+0.09(+1.17%)
Sep 15, 2009
7.199
7.307
7.130
7.290
11,454,000
+0.03(+0.47%)
Sep 14, 2009
7.062
7.284
7.062
7.255
7,315,521
+0.05(+0.63%)
Sep 11, 2009
7.250
7.295
7.153
7.210
11,036,252
+0.02(+0.32%)
Sep 10, 2009
6.971
7.210
6.948
7.187
10,684,618
+0.19(+2.68%)
Sep 09, 2009
7.073
7.107
6.897
6.999
6,682,375
-0.07(-1.05%)
Sep 08, 2009
6.988
7.085
6.948
7.073
9,324,467
+0.28(+4.10%)
Sep 04, 2009
6.703
6.817
6.624
6.795
9,168,508
+0.19(+2.93%)
Sep 03, 2009
6.499
6.618
6.470
6.601
8,337,929
+0.16(+2.47%)
Sep 02, 2009
6.373
6.516
6.328
6.442
14,111,171
-0.06(-0.96%)
Sep 01, 2009
6.652
6.880
6.442
6.504
13,319,388
-0.18(-2.72%)
Aug 31, 2009
6.749
6.783
6.658
6.686
9,144,148
-0.19(-2.73%)
Aug 28, 2009
7.028
7.079
6.834
6.874
9,083,261
-0.15(-2.19%)
Aug 27, 2009
6.812
7.045
6.647
7.028
10,842,828
+0.20(+3.00%)
Aug 26, 2009
6.823
6.903
6.715
6.823
7,877,674
-0.09(-1.24%)
Aug 25, 2009
7.113
7.238
6.868
6.908
9,241,322
-0.19(-2.65%)
Aug 24, 2009
7.147
7.290
7.056
7.096
15,620,090
+0.08(+1.14%)
Aug 21, 2009
7.028
7.125
6.982
7.016
7,774,042
+0.10(+1.48%)
Aug 20, 2009
6.749
6.960
6.743
6.914
7,916,113
+0.17(+2.45%)
Aug 19, 2009
6.573
6.880
6.544
6.749
9,385,568
-0.03(-0.42%)
Aug 18, 2009
6.681
6.812
6.675
6.777
6,818,125
+0.11(+1.62%)
Aug 17, 2009
6.743
6.777
6.647
6.669
10,554,366
-0.36(-5.10%)
Aug 14, 2009
7.290
7.295
6.937
7.028
10,663,015
-0.02(-0.32%)
Aug 13, 2009
7.045
7.130
6.914
7.051
10,345,996
+0.15(+2.23%)
Aug 12, 2009
6.624
6.965
6.601
6.897
9,317,536
+0.25(+3.77%)
Aug 11, 2009
6.647
6.698
6.556
6.647
8,990,674
-0.14(-2.01%)
Aug 10, 2009
6.806
6.863
6.664
6.783
7,334,203
-0.07(-1.08%)
Aug 07, 2009
6.960
7.034
6.829
6.857
11,102,042
+0.03(+0.50%)
Aug 06, 2009
7.068
7.153
6.766
6.823
10,832,416
-0.33(-4.61%)
Aug 05, 2009
7.051
7.181
6.857
7.153
9,411,761
+0.10(+1.45%)
Aug 04, 2009
6.971
7.170
6.920
7.051
12,028,765
+0.07(+1.06%)
Aug 03, 2009
6.829
7.045
6.800
6.977
16,071,769
+0.34(+5.06%)
Jul 31, 2009
6.561
6.735
6.493
6.641
12,741,343
+0.07(+1.04%)
Jul 30, 2009
6.470
6.647
6.453
6.573
12,000,943
+0.28(+4.52%)
Jul 29, 2009
6.430
6.430
6.248
6.288
10,807,915
-0.25(-3.83%)
Jul 28, 2009
6.487
6.584
6.379
6.538
11,099,109
-0.06(-0.86%)
Jul 27, 2009
6.607
6.698
6.459
6.595
12,756,568
-0.04(-0.60%)
Jul 24, 2009
6.641
6.703
6.544
6.635
9,613,763
-0.06(-0.85%)
Jul 23, 2009
6.561
6.772
6.482
6.692
13,543,142
+0.19(+2.98%)
Jul 22, 2009
6.288
6.607
6.271
6.499
15,377,956
+0.08(+1.24%)
Jul 21, 2009
6.595
6.601
6.248
6.419
12,358,751
-0.03(-0.53%)
Jul 20, 2009
6.277
6.487
6.225
6.453
14,831,648
+0.35(+5.78%)
Jul 17, 2009
6.191
6.197
6.038
6.100
8,534,598
-0.02(-0.28%)
Jul 16, 2009
5.838
6.169
5.799
6.117
15,478,172
+0.22(+3.76%)
Jul 15, 2009
5.497
5.941
5.497
5.895
17,433,262
+0.53(+9.98%)
Jul 14, 2009
5.406
5.452
5.258
5.360
13,597,311
-0.07(-1.36%)
Jul 13, 2009
5.288
5.446
5.281
5.434
15,704,084
+0.00(+0.00%)
Jul 10, 2009
5.360
5.503
5.343
5.434
10,822,375
-0.09(-1.65%)
Jul 09, 2009
5.634
5.668
5.440
5.526
7,976,039
+0.10(+1.89%)
Jul 08, 2009
5.554
5.560
5.184
5.423
17,188,104
-0.08(-1.45%)
Jul 07, 2009
5.753
5.782
5.486
5.503
12,424,098
-0.24(-4.16%)
Jul 06, 2009
5.730
5.787
5.588
5.742
15,922,237
-0.10(-1.75%)
Jul 02, 2009
5.918
5.941
5.571
5.844
10,987,593
-0.22(-3.66%)
Jul 01, 2009
6.146
6.220
6.049
6.066
10,922,516
+0.11(+1.81%)
Jun 30, 2009
6.100
6.140
5.827
5.958
14,038,158
-0.07(-1.23%)
Jun 29, 2009
6.043
6.123
5.952
6.032
10,374,097
+0.01(+0.19%)
Jun 26, 2009
5.981
6.077
5.958
6.021
11,066,220
+0.08(+1.34%)
Jun 25, 2009
5.668
5.969
5.634
5.941
13,410,930
+0.23(+3.98%)
Jun 24, 2009
5.844
5.890
5.599
5.713
11,145,980
+0.09(+1.52%)
Jun 23, 2009
5.321
5.702
5.321
5.628
14,263,215
+0.30(+5.66%)
Jun 22, 2009
5.582
5.628
5.309
5.326
12,617,022
-0.47(-8.06%)
Jun 19, 2009
5.941
5.982
5.770
5.793
12,592,476
+0.01(+0.20%)
Jun 18, 2009
5.730
5.884
5.662
5.782
12,384,397
+0.12(+2.11%)
Jun 17, 2009
5.548
5.730
5.429
5.662
18,436,786
-0.02(-0.40%)
Jun 16, 2009
6.009
6.038
5.668
5.685
13,039,942
-0.27(-4.58%)
Jun 15, 2009
6.123
6.163
5.810
5.958
10,982,525
-0.41(-6.43%)
Jun 12, 2009
6.385
6.439
6.294
6.368
11,122,251
-0.26(-3.95%)
Jun 11, 2009
6.368
6.738
6.294
6.629
12,365,211
+0.33(+5.24%)
Jun 10, 2009
6.436
6.487
6.100
6.299
13,495,270
-0.07(-1.07%)
Jun 09, 2009
6.425
6.533
6.169
6.368
15,464,969
-0.02(-0.27%)
Jun 08, 2009
6.316
6.419
6.214
6.385
12,619,389
-0.15(-2.26%)
Jun 05, 2009
6.686
6.715
6.447
6.533
13,913,017
+0.06(+0.97%)
Jun 04, 2009
6.243
6.504
6.134
6.470
14,827,752
+0.25(+4.03%)
Jun 03, 2009
6.385
6.385
6.009
6.220
19,731,892
-0.36(-5.53%)
Jun 02, 2009
6.282
6.607
6.240
6.584
19,799,830
+0.26(+4.05%)
Jun 01, 2009
6.026
6.346
6.026
6.328
13,372,072
+0.41(+6.92%)
May 29, 2009
5.969
6.009
5.782
5.918
18,817,224
+0.16(+2.77%)
May 28, 2009
5.594
5.793
5.494
5.759
18,484,406
+0.30(+5.53%)
May 27, 2009
5.457
5.753
5.409
5.457
25,574,230
+0.16(+3.01%)
May 26, 2009
4.905
5.304
4.894
5.298
15,949,709
+0.30(+5.92%)
May 22, 2009
4.979
5.065
4.917
5.002
26,928,646
+0.12(+2.45%)
May 21, 2009
4.922
5.008
4.837
4.882
11,864,874
-0.20(-4.03%)
May 20, 2009
5.207
5.326
5.019
5.087
14,318,220
-0.06(-1.22%)
May 19, 2009
5.036
5.304
4.991
5.150
19,934,306
+0.14(+2.72%)
May 18, 2009
4.672
5.030
4.672
5.013
11,389,254
+0.43(+9.31%)
May 15, 2009
4.700
4.735
4.518
4.587
9,607,284
-0.04(-0.86%)
May 14, 2009
4.530
4.683
4.484
4.626
9,470,701
+0.10(+2.14%)
May 13, 2009
4.717
4.723
4.501
4.530
16,398,203
-0.42(-8.51%)
May 12, 2009
5.116
5.116
4.860
4.951
13,594,049
-0.10(-1.92%)
May 11, 2009
4.956
5.093
4.860
5.048
10,041,496
+0.02(+0.34%)
May 08, 2009
4.985
5.070
4.809
5.030
14,157,717
+0.20(+4.21%)
May 07, 2009
5.230
5.230
4.678
4.827
31,961,032
-0.26(-5.12%)
May 06, 2009
4.911
5.121
4.848
5.087
16,787,808
+0.34(+7.07%)
May 05, 2009
4.746
4.780
4.541
4.752
15,677,114
+0.15(+3.34%)
May 04, 2009
4.410
4.598
4.325
4.598
14,900,195
+0.34(+8.02%)
May 01, 2009
4.006
4.336
4.006
4.257
9,503,084
+0.22(+5.35%)
Apr 30, 2009
4.029
4.160
4.000
4.040
15,434,622
+0.09(+2.16%)
Apr 29, 2009
3.875
4.006
3.864
3.955
11,806,246
+0.15(+4.04%)
Apr 28, 2009
3.699
3.875
3.676
3.801
9,269,964
-0.02(-0.45%)
Apr 27, 2009
3.949
3.983
3.790
3.818
8,603,700
-0.22(-5.36%)
Apr 24, 2009
3.995
4.057
3.983
4.035
10,437,650
+0.10(+2.46%)
Apr 23, 2009
4.035
4.046
3.887
3.938
13,862,419
+0.02(+0.58%)
Apr 22, 2009
3.841
4.057
3.841
3.915
14,822,538
-0.03(-0.86%)
Apr 21, 2009
3.733
3.995
3.613
3.949
10,248,933
+0.20(+5.31%)
Apr 20, 2009
3.841
3.852
3.727
3.750
10,952,179
-0.29(-7.18%)
Apr 17, 2009
4.074
4.074
3.995
4.040
9,474,110
-0.01(-0.14%)
Apr 16, 2009
3.961
4.069
3.887
4.046
14,875,651
+0.14(+3.64%)
Apr 15, 2009
3.898
3.978
3.796
3.904
12,588,364
-0.02(-0.44%)
Apr 14, 2009
3.972
4.069
3.881
3.921
12,018,567
-0.08(-1.99%)
Apr 13, 2009
3.796
4.023
3.790
4.000
11,480,465
+0.13(+3.23%)
Apr 09, 2009
3.807
3.875
3.773
3.875
16,202,982
+0.23(+6.41%)
Apr 08, 2009
3.670
3.693
3.579
3.642
8,175,055
+0.05(+1.27%)
Apr 07, 2009
3.596
3.710
3.574
3.596
7,951,628
-0.07(-2.02%)
Apr 06, 2009
3.653
3.705
3.579
3.670
10,880,123
-0.09(-2.42%)
Apr 03, 2009
3.631
3.796
3.608
3.761
11,995,102
+0.15(+4.09%)
Apr 02, 2009
3.625
3.670
3.562
3.613
15,628,653
+0.26(+7.81%)
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
.