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 (%)
Apr 29, 2011
6.899
7.079
6.899
7.044
14,033,052
+0.16(+2.37%)
Apr 28, 2011
6.916
6.944
6.799
6.881
23,694,358
-0.14(-1.99%)
Apr 27, 2011
7.179
7.196
6.945
7.021
16,431,714
-0.09(-1.31%)
Apr 26, 2011
7.015
7.144
6.951
7.114
12,167,536
+0.17(+2.43%)
Apr 25, 2011
7.068
7.074
6.939
6.945
17,054,226
-0.13(-1.81%)
Apr 21, 2011
7.114
7.138
6.986
7.074
6,979,798
-0.01(-0.08%)
Apr 20, 2011
7.044
7.079
6.916
7.079
21,695,924
+0.19(+2.71%)
Apr 19, 2011
6.899
6.934
6.750
6.893
27,263,660
+0.03(+0.51%)
Apr 18, 2011
6.951
6.963
6.799
6.858
28,416,332
-0.26(-3.61%)
Apr 15, 2011
7.091
7.114
6.980
7.114
21,508,360
+0.09(+1.33%)
Apr 14, 2011
6.963
7.149
6.951
7.021
27,866,024
+0.04(+0.58%)
Apr 13, 2011
7.097
7.126
6.904
6.980
89,391,976
-0.23(-3.16%)
Apr 12, 2011
7.394
7.400
7.179
7.208
16,271,085
-0.24(-3.21%)
Apr 11, 2011
7.435
7.523
7.377
7.447
11,723,955
-0.01(-0.16%)
Apr 08, 2011
7.453
7.552
7.406
7.458
15,640,784
+0.11(+1.51%)
Apr 07, 2011
7.237
7.406
7.214
7.348
16,213,989
+0.17(+2.44%)
Apr 06, 2011
7.371
7.371
7.138
7.173
10,047,105
-0.16(-2.15%)
Apr 05, 2011
7.342
7.371
7.281
7.330
7,084,964
-0.02(-0.32%)
Apr 04, 2011
7.394
7.397
7.324
7.353
6,774,028
+0.01(+0.08%)
Apr 01, 2011
7.394
7.423
7.318
7.348
8,966,127
+0.06(+0.80%)
Mar 31, 2011
7.266
7.377
7.260
7.289
10,648,290
+0.07(+0.97%)
Mar 30, 2011
7.266
7.272
7.161
7.219
8,832,618
+0.05(+0.65%)
Mar 29, 2011
7.144
7.225
7.103
7.173
9,865,284
+0.08(+1.07%)
Mar 28, 2011
7.132
7.214
7.097
7.097
7,969,884
-0.06(-0.90%)
Mar 25, 2011
7.225
7.289
7.126
7.161
12,114,350
-0.08(-1.13%)
Mar 24, 2011
7.301
7.318
7.167
7.243
16,777,700
-0.03(-0.40%)
Mar 23, 2011
7.214
7.348
7.196
7.272
18,579,716
+0.08(+1.14%)
Mar 22, 2011
7.237
7.237
7.074
7.190
25,194,886
-0.09(-1.28%)
Mar 21, 2011
7.383
7.406
7.184
7.283
25,912,766
-0.28(-3.70%)
Mar 18, 2011
7.668
7.692
7.523
7.563
10,738,674
+0.01(+0.08%)
Mar 17, 2011
7.738
7.744
7.493
7.558
10,656,375
-0.02(-0.31%)
Mar 16, 2011
7.960
7.960
7.488
7.581
17,510,196
-0.27(-3.49%)
Mar 15, 2011
7.808
7.896
7.756
7.855
14,261,614
+0.12(+1.55%)
Mar 14, 2011
7.578
7.775
7.508
7.735
20,353,726
+0.25(+3.34%)
Mar 11, 2011
7.543
7.665
7.473
7.485
24,038,406
-0.21(-2.72%)
Mar 10, 2011
7.752
7.834
7.682
7.694
11,002,063
-0.20(-2.51%)
Mar 09, 2011
7.822
8.037
7.770
7.892
15,183,831
+0.07(+0.89%)
Mar 08, 2011
7.903
7.927
7.706
7.822
8,163,606
-0.07(-0.88%)
Mar 07, 2011
8.212
8.212
7.822
7.892
8,155,492
-0.14(-1.74%)
Mar 04, 2011
8.241
8.281
7.991
8.031
13,410,783
-0.12(-1.43%)
Mar 03, 2011
7.874
8.200
7.874
8.148
17,025,504
+0.35(+4.55%)
Mar 02, 2011
7.723
7.857
7.671
7.793
10,180,472
+0.07(+0.90%)
Mar 01, 2011
7.903
7.932
7.700
7.723
13,015,733
-0.13(-1.63%)
Feb 28, 2011
7.898
7.932
7.778
7.851
6,837,745
+0.01(+0.07%)
Feb 25, 2011
7.944
7.967
7.685
7.845
12,271,030
-0.05(-0.66%)
Feb 24, 2011
7.909
7.938
7.781
7.898
15,714,447
-0.10(-1.31%)
Feb 23, 2011
7.979
8.119
7.839
8.002
16,345,959
-0.09(-1.08%)
Feb 22, 2011
8.241
8.421
8.060
8.090
25,037,820
-0.49(-5.69%)
Feb 18, 2011
8.404
8.619
8.392
8.578
16,931,332
+0.15(+1.72%)
Feb 17, 2011
8.223
8.468
8.194
8.433
15,552,675
+0.12(+1.47%)
Feb 16, 2011
8.136
8.316
8.078
8.310
14,456,325
+0.18(+2.22%)
Feb 15, 2011
8.206
8.276
8.095
8.130
16,972,142
-0.09(-1.06%)
Feb 14, 2011
8.037
8.229
8.020
8.217
12,834,589
+0.08(+1.00%)
Feb 11, 2011
7.944
8.188
7.903
8.136
13,914,267
+0.15(+1.89%)
Feb 10, 2011
7.810
8.066
7.741
7.985
20,914,456
+0.16(+2.08%)
Feb 09, 2011
8.037
8.066
7.729
7.822
12,401,389
-0.20(-2.47%)
Feb 08, 2011
8.107
8.119
7.962
8.020
11,208,737
+0.15(+1.85%)
Feb 07, 2011
7.967
8.002
7.857
7.874
6,311,557
-0.09(-1.10%)
Feb 04, 2011
8.072
8.101
7.857
7.962
7,971,876
-0.11(-1.37%)
Feb 03, 2011
8.002
8.124
7.880
8.072
9,097,275
+0.17(+2.21%)
Feb 02, 2011
8.049
8.142
7.863
7.898
8,876,796
+0.00(+0.00%)
Feb 01, 2011
7.781
7.967
7.746
7.898
14,238,241
+0.19(+2.49%)
Jan 31, 2011
7.508
7.758
7.415
7.706
17,937,514
+0.25(+3.35%)
Jan 28, 2011
7.746
7.746
7.357
7.456
14,153,399
-0.25(-3.25%)
Jan 27, 2011
7.863
7.889
7.671
7.706
12,746,865
-0.17(-2.14%)
Jan 26, 2011
8.002
8.031
7.781
7.874
14,801,168
-0.06(-0.73%)
Jan 25, 2011
7.956
7.973
7.834
7.932
6,111,021
+0.00(+0.00%)
Jan 24, 2011
7.991
8.060
7.909
7.932
9,378,205
-0.02(-0.29%)
Jan 21, 2011
8.153
8.194
7.921
7.956
11,591,353
-0.12(-1.44%)
Jan 20, 2011
8.171
8.171
7.938
8.072
15,361,928
-0.17(-2.12%)
Jan 19, 2011
8.462
8.479
8.142
8.247
11,890,105
-0.29(-3.41%)
Jan 18, 2011
8.508
8.607
8.433
8.537
6,707,179
+0.03(+0.41%)
Jan 14, 2011
8.433
8.543
8.415
8.502
5,740,136
-0.07(-0.81%)
Jan 13, 2011
8.665
8.790
8.549
8.572
9,478,756
-0.13(-1.47%)
Jan 12, 2011
8.526
8.706
8.526
8.700
10,464,395
+0.27(+3.24%)
Jan 11, 2011
8.421
8.427
8.310
8.427
8,857,243
+0.19(+2.26%)
Jan 10, 2011
8.351
8.386
8.241
8.241
10,513,143
-0.17(-2.01%)
Jan 07, 2011
8.572
8.595
8.369
8.409
11,054,680
-0.01(-0.14%)
Jan 06, 2011
8.444
8.549
8.374
8.421
14,000,514
-0.02(-0.21%)
Jan 05, 2011
8.526
8.607
8.433
8.438
12,533,436
-0.05(-0.55%)
Jan 04, 2011
8.310
8.497
8.252
8.485
14,585,132
+0.23(+2.82%)
Jan 03, 2011
8.270
8.386
8.247
8.252
8,410,477
+0.12(+1.43%)
Dec 31, 2010
8.055
8.206
8.008
8.136
4,590,071
+0.08(+1.01%)
Dec 30, 2010
8.020
8.113
8.014
8.055
6,489,152
+0.15(+1.84%)
Dec 29, 2010
7.799
8.055
7.799
7.909
9,207,090
+0.08(+1.04%)
Dec 28, 2010
7.839
7.979
7.735
7.828
8,367,380
-0.15(-1.89%)
Dec 27, 2010
7.991
8.002
7.921
7.979
4,626,799
-0.09(-1.15%)
Dec 23, 2010
8.072
8.124
8.026
8.072
3,767,714
-0.07(-0.86%)
Dec 22, 2010
8.037
8.142
8.014
8.142
4,656,691
+0.05(+0.57%)
Dec 21, 2010
7.938
8.142
7.903
8.095
14,283,727
+0.26(+3.26%)
Dec 20, 2010
7.932
7.932
7.752
7.839
8,060,460
-0.06(-0.74%)
Dec 17, 2010
7.653
7.967
7.653
7.898
17,986,172
+0.05(+0.59%)
Dec 16, 2010
7.880
7.967
7.700
7.851
13,264,317
-0.03(-0.44%)
Dec 15, 2010
7.909
7.950
7.851
7.886
8,844,100
-0.12(-1.53%)
Dec 14, 2010
7.996
8.072
7.938
8.008
12,910,057
-0.12(-1.50%)
Dec 13, 2010
7.956
8.252
7.956
8.130
17,078,292
+0.26(+3.25%)
Dec 10, 2010
7.694
7.927
7.659
7.874
15,287,521
+0.29(+3.83%)
Dec 09, 2010
7.630
7.677
7.508
7.584
9,129,592
+0.03(+0.46%)
Dec 08, 2010
7.607
7.665
7.432
7.549
7,034,018
-0.17(-2.26%)
Dec 07, 2010
7.787
7.799
7.584
7.723
15,121,992
+0.25(+3.35%)
Dec 06, 2010
7.485
7.537
7.421
7.473
5,996,331
+0.05(+0.63%)
Dec 03, 2010
7.275
7.438
7.235
7.427
8,135,986
+0.08(+1.03%)
Dec 02, 2010
7.159
7.415
7.142
7.351
16,393,528
+0.32(+4.55%)
Dec 01, 2010
6.990
7.112
6.915
7.031
12,400,325
+0.27(+3.97%)
Nov 30, 2010
6.705
6.961
6.700
6.763
14,577,786
-0.06(-0.95%)
Nov 29, 2010
6.857
6.903
6.682
6.828
16,098,458
-0.19(-2.73%)
Nov 26, 2010
6.979
7.078
6.944
7.019
8,155,523
-0.20(-2.74%)
Nov 24, 2010
7.147
7.217
7.217
7.217
8,210,348
+0.13(+1.89%)
Nov 23, 2010
7.066
7.147
6.999
7.083
12,399,295
-0.21(-2.87%)
Nov 22, 2010
7.322
7.386
7.176
7.293
7,787,168
-0.13(-1.72%)
Nov 19, 2010
7.473
7.473
7.384
7.421
4,876,197
-0.05(-0.62%)
Nov 18, 2010
7.479
7.560
7.432
7.467
6,449,973
+0.16(+2.23%)
Nov 17, 2010
7.316
7.415
7.264
7.304
8,112,511
+0.01(+0.15%)
Nov 16, 2010
7.415
7.441
7.190
7.293
15,965,582
-0.25(-3.30%)
Nov 15, 2010
7.640
7.681
7.530
7.542
5,007,982
-0.08(-0.99%)
Nov 12, 2010
7.658
7.739
7.554
7.617
10,149,851
-0.16(-2.08%)
Nov 11, 2010
7.756
7.821
7.698
7.779
9,198,460
-0.09(-1.10%)
Nov 10, 2010
7.750
7.947
7.577
7.866
11,355,765
+0.12(+1.49%)
Nov 09, 2010
7.854
7.912
7.710
7.750
9,856,976
-0.08(-0.96%)
Nov 08, 2010
7.733
7.906
7.721
7.825
11,205,276
+0.08(+1.05%)
Nov 05, 2010
7.779
7.825
7.675
7.744
17,473,358
-0.28(-3.53%)
Nov 04, 2010
7.889
8.057
7.877
8.028
16,841,884
+0.25(+3.27%)
Nov 03, 2010
7.739
7.773
7.588
7.773
9,803,871
+0.03(+0.45%)
Nov 02, 2010
7.762
7.791
7.646
7.739
5,687,336
+0.10(+1.36%)
Nov 01, 2010
7.554
7.756
7.542
7.635
9,858,220
+0.09(+1.23%)
Oct 29, 2010
7.473
7.577
7.380
7.542
9,694,191
+0.12(+1.64%)
Oct 28, 2010
7.340
7.473
7.293
7.421
15,676,933
+0.23(+3.22%)
Oct 27, 2010
7.288
7.334
7.120
7.189
13,794,275
+0.05(+0.73%)
Oct 25, 2010
7.235
7.253
7.085
7.137
8,850,320
-0.01(-0.16%)
Oct 22, 2010
7.397
7.415
7.091
7.149
11,890,358
-0.01(-0.16%)
Oct 21, 2010
7.293
7.328
6.981
7.160
12,780,928
-0.14(-1.90%)
Oct 20, 2010
7.241
7.328
7.201
7.299
11,597,997
-0.05(-0.71%)
Oct 19, 2010
7.426
7.426
7.293
7.351
14,689,698
-0.28(-3.71%)
Oct 18, 2010
7.623
7.681
7.542
7.635
8,788,897
-0.03(-0.45%)
Oct 15, 2010
7.750
7.750
7.577
7.669
10,453,501
-0.01(-0.15%)
Oct 14, 2010
7.710
7.727
7.623
7.681
9,774,879
-0.08(-0.97%)
Oct 13, 2010
7.825
7.918
7.733
7.756
12,079,712
+0.03(+0.45%)
Oct 12, 2010
7.744
7.756
7.577
7.721
7,226,415
-0.03(-0.45%)
Oct 11, 2010
7.802
7.866
7.744
7.756
6,489,034
+0.04(+0.52%)
Oct 08, 2010
7.716
7.750
7.565
7.716
10,890,339
+0.12(+1.52%)
Oct 07, 2010
7.779
7.779
7.559
7.600
95,389
-0.17(-2.23%)
Oct 06, 2010
7.912
7.976
7.675
7.773
16,262,399
-0.12(-1.54%)
Oct 05, 2010
7.854
7.987
7.785
7.895
204,198
+0.08(+0.96%)
Oct 04, 2010
7.906
7.935
7.773
7.820
6,647,872
-0.09(-1.10%)
Oct 01, 2010
7.906
7.970
7.779
7.906
7,088,288
+0.03(+0.44%)
Sep 30, 2010
7.987
7.987
7.791
7.872
42,795
+0.02(+0.29%)
Sep 29, 2010
8.034
8.057
7.840
7.849
170,370
-0.16(-2.02%)
Sep 28, 2010
7.935
8.051
7.831
8.010
14,272
+0.20(+2.59%)
Sep 27, 2010
7.820
7.912
7.756
7.808
12,375,451
+0.06(+0.75%)
Sep 24, 2010
7.982
7.987
7.721
7.750
22,552,764
-0.38(-4.69%)
Sep 23, 2010
8.184
8.213
8.086
8.132
15,534
-0.09(-1.06%)
Sep 22, 2010
8.317
8.421
8.184
8.219
8,896,167
-0.08(-0.98%)
Sep 21, 2010
8.242
8.369
8.201
8.300
7,502
+0.01(+0.14%)
Sep 20, 2010
8.271
8.311
8.213
8.288
6,270,978
+0.05(+0.56%)
Sep 17, 2010
8.242
8.415
8.207
8.242
9,110,859
-0.13(-1.52%)
Sep 15, 2010
8.352
8.398
8.288
8.369
10,721,727
-0.03(-0.34%)
Sep 14, 2010
8.421
8.511
8.323
8.398
60,139
-0.12(-1.43%)
Sep 13, 2010
8.456
8.537
8.456
8.519
7,493,303
+0.13(+1.59%)
Sep 10, 2010
8.398
8.479
8.352
8.386
6,248,388
-0.01(-0.07%)
Sep 09, 2010
8.456
8.491
8.305
8.392
29,250
+0.04(+0.48%)
Sep 08, 2010
8.230
8.438
8.224
8.352
77,024
+0.21(+2.63%)
Sep 07, 2010
8.063
8.288
8.063
8.138
128,413
+0.04(+0.50%)
Sep 03, 2010
8.271
8.271
8.022
8.097
8,239,218
+0.01(+0.07%)
Sep 02, 2010
8.045
8.103
7.999
8.091
180,113
+0.03(+0.36%)
Sep 01, 2010
7.924
8.184
7.918
8.063
9,892,450
+0.32(+4.11%)
Aug 31, 2010
7.739
7.877
7.692
7.744
89,594
-0.01(-0.07%)
Aug 30, 2010
7.849
7.941
7.716
7.750
4,547,471
-0.20(-2.55%)
Aug 27, 2010
7.681
7.958
7.617
7.953
9,286,747
+0.34(+4.48%)
Aug 26, 2010
7.791
7.825
7.582
7.611
2,007
-0.11(-1.42%)
Aug 25, 2010
7.750
7.768
7.606
7.721
6,807
-0.02(-0.30%)
Aug 24, 2010
7.675
7.843
7.640
7.744
632,222
-0.10(-1.25%)
Aug 23, 2010
8.091
8.132
7.843
7.843
6,292,785
-0.16(-1.95%)
Aug 20, 2010
7.901
8.005
7.837
7.999
6,092,263
+0.01(+0.14%)
Aug 19, 2010
8.201
8.248
7.924
7.987
82,882
-0.24(-2.88%)
Aug 18, 2010
8.277
8.288
8.161
8.224
17,735
-0.08(-0.97%)
Aug 17, 2010
8.352
8.375
8.271
8.305
16,650
+0.13(+1.55%)
Aug 16, 2010
8.086
8.230
8.058
8.178
4,840,311
+0.05(+0.64%)
Aug 13, 2010
8.127
8.230
8.104
8.127
5,763,844
-0.03(-0.35%)
Aug 12, 2010
8.040
8.219
8.000
8.155
8,015,047
-0.01(-0.07%)
Aug 11, 2010
8.363
8.374
8.138
8.161
9,640,838
-0.48(-5.59%)
Aug 10, 2010
8.621
8.670
8.512
8.644
31,839
-0.14(-1.64%)
Aug 09, 2010
8.897
8.926
8.771
8.788
5,684,224
+0.03(+0.39%)
Aug 06, 2010
8.754
8.949
8.690
8.754
11,500,706
-0.19(-2.12%)
Aug 05, 2010
8.851
8.955
8.785
8.943
82,718
+0.01(+0.06%)
Aug 04, 2010
8.846
8.984
8.754
8.938
25,964
+0.14(+1.64%)
Aug 03, 2010
8.552
8.840
8.529
8.794
214,933
+0.16(+1.87%)
Aug 02, 2010
8.575
8.702
8.558
8.633
8,738,869
+0.21(+2.53%)
Jul 30, 2010
8.420
8.535
8.259
8.420
9,068,035
-0.05(-0.54%)
Jul 29, 2010
8.581
8.621
8.368
8.466
79,100
+0.02(+0.20%)
Jul 28, 2010
8.391
8.541
8.328
8.449
8,181,691
-0.01(-0.14%)
Jul 27, 2010
8.616
8.621
8.334
8.460
78,822
-0.11(-1.28%)
Jul 26, 2010
8.558
8.627
8.489
8.570
9,712,233
+0.00(+0.00%)
Jul 23, 2010
8.374
8.581
8.282
8.570
13,171,678
+0.11(+1.29%)
Jul 22, 2010
8.259
8.472
8.230
8.460
249,135
+0.40(+4.92%)
Jul 21, 2010
8.052
8.161
7.989
8.063
17,763,124
+0.12(+1.52%)
Jul 20, 2010
7.483
7.977
7.483
7.943
147,256
+0.37(+4.86%)
Jul 19, 2010
7.557
7.655
7.494
7.575
7,186,798
+0.06(+0.84%)
Jul 16, 2010
7.511
7.678
7.483
7.511
8,272,565
-0.14(-1.80%)
Jul 15, 2010
7.810
7.839
7.632
7.649
9,810,953
-0.20(-2.49%)
Jul 14, 2010
7.856
7.971
7.770
7.845
91,169
-0.14(-1.80%)
Jul 13, 2010
8.086
8.115
7.983
7.989
20,734
+0.01(+0.07%)
Jul 12, 2010
8.109
8.132
7.836
7.983
10,789,673
-0.18(-2.25%)
Jul 09, 2010
8.167
8.253
7.914
8.167
8,927,277
+0.16(+2.01%)
Jul 08, 2010
7.989
8.023
7.851
8.006
37,470
+0.13(+1.61%)
Jul 07, 2010
7.655
7.897
7.621
7.879
8,971,666
+0.27(+3.55%)
Jul 06, 2010
7.776
7.810
7.488
7.609
172,923
-0.06(-0.75%)
Jul 02, 2010
7.667
7.741
7.477
7.667
9,691,042
+0.06(+0.83%)
Jul 01, 2010
7.580
7.667
7.362
7.603
13,818,405
+0.02(+0.30%)
Jun 30, 2010
7.701
7.806
7.534
7.580
27,488
+0.05(+0.69%)
Jun 29, 2010
7.701
7.713
7.460
7.529
206,921
-0.59(-7.23%)
Jun 25, 2010
8.115
8.150
7.879
8.115
7,219,728
+0.08(+1.00%)
Jun 24, 2010
8.225
8.225
7.989
8.035
30,714
-0.16(-1.96%)
Jun 23, 2010
8.184
8.242
8.029
8.196
10,795,831
+0.03(+0.42%)
Jun 22, 2010
8.351
8.455
8.150
8.161
33,635
-0.13(-1.59%)
Jun 21, 2010
8.449
8.483
8.225
8.294
12,928,191
+0.14(+1.76%)
Jun 18, 2010
8.150
8.265
8.127
8.150
9,350,620
-0.01(-0.14%)
Jun 17, 2010
8.432
8.432
8.063
8.161
4,298
-0.14(-1.73%)
Jun 16, 2010
8.173
8.426
8.173
8.305
10,451,978
+0.07(+0.84%)
Jun 15, 2010
8.115
8.276
8.075
8.236
87,145
+0.24(+2.95%)
Jun 14, 2010
8.184
8.248
7.977
8.000
13,301,139
+0.05(+0.58%)
Jun 11, 2010
7.753
7.994
7.736
7.954
9,015,013
+0.13(+1.69%)
Jun 10, 2010
7.592
7.845
7.592
7.822
135,497
+0.43(+5.75%)
Jun 09, 2010
7.517
7.592
7.327
7.396
13,726,404
+0.02(+0.31%)
Jun 08, 2010
7.224
7.391
7.166
7.373
140,073
+0.20(+2.72%)
Jun 07, 2010
7.448
7.529
7.132
7.178
17,403,926
-0.30(-4.07%)
Jun 04, 2010
7.483
7.770
7.391
7.483
15,582,358
-0.30(-3.84%)
Jun 03, 2010
8.029
8.086
7.609
7.782
9,233,440
-0.17(-2.10%)
Jun 02, 2010
7.672
7.960
7.580
7.948
132,811
+0.34(+4.46%)
Jun 01, 2010
7.724
7.977
7.598
7.609
12,400
-0.13(-1.71%)
May 28, 2010
7.741
7.874
7.638
7.741
14,690,334
-0.03(-0.37%)
May 27, 2010
7.534
7.770
7.431
7.770
14,915,294
+0.44(+6.04%)
May 26, 2010
7.529
7.672
7.207
7.327
25,223
+0.01(+0.08%)
May 25, 2010
6.953
7.327
6.930
7.322
95,562
-0.02(-0.31%)
May 24, 2010
7.465
7.609
7.333
7.345
12,750,136
-0.09(-1.24%)
May 21, 2010
6.930
7.448
6.925
7.437
22,353,562
+0.40(+5.64%)
May 20, 2010
6.932
7.247
6.902
7.040
10,319
-0.47(-6.21%)
May 19, 2010
7.350
7.575
7.258
7.506
18,597,766
-0.16(-2.03%)
May 18, 2010
8.201
8.736
7.575
7.661
607,509
-0.28(-3.52%)
May 17, 2010
8.118
8.181
7.728
7.940
14,767,019
-0.31(-3.81%)
May 14, 2010
8.255
8.427
8.026
8.255
18,006,306
-0.29(-3.35%)
May 13, 2010
8.833
8.833
8.536
8.541
12,591,087
-0.10(-1.13%)
May 12, 2010
8.604
8.684
8.501
8.639
10,695,917
+0.11(+1.34%)
May 11, 2010
8.765
8.782
8.507
8.524
84,323
-0.19(-2.17%)
May 10, 2010
8.662
8.725
8.619
8.713
16,514,459
+0.60(+7.41%)
May 07, 2010
8.146
8.370
7.809
8.112
28,089,386
-0.18(-2.14%)
May 06, 2010
8.662
8.850
7.528
8.289
27,770,300
-0.10(-1.16%)
May 05, 2010
8.627
8.896
8.381
8.387
17,124,794
-0.34(-3.87%)
May 04, 2010
9.102
9.102
8.644
8.725
19,791,086
-0.56(-5.98%)
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
.