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
)
3.840
-0.075 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2012
5.643
5.667
5.524
5.601
8,767,848
-0.04(-0.74%)
Apr 27, 2012
5.721
5.745
5.625
5.643
8,223,853
-0.05(-0.84%)
Apr 26, 2012
5.595
5.733
5.530
5.691
9,179,032
+0.06(+1.06%)
Apr 25, 2012
5.685
5.709
5.572
5.631
9,775,951
+0.05(+0.96%)
Apr 24, 2012
5.470
5.613
5.464
5.577
9,120,608
+0.02(+0.32%)
Apr 23, 2012
5.518
5.560
5.428
5.560
7,935,229
-0.14(-2.41%)
Apr 20, 2012
5.715
5.804
5.667
5.697
6,356,975
+0.03(+0.53%)
Apr 19, 2012
5.745
5.783
5.598
5.667
7,329,684
-0.06(-1.04%)
Apr 18, 2012
5.607
5.756
5.592
5.727
9,290,019
+0.08(+1.37%)
Apr 17, 2012
5.631
5.721
5.607
5.649
7,073,415
+0.05(+0.96%)
Apr 16, 2012
5.733
5.750
5.506
5.595
12,125,103
-0.07(-1.26%)
Apr 13, 2012
5.655
5.685
5.518
5.667
11,096,040
-0.05(-0.94%)
Apr 12, 2012
5.512
5.768
5.500
5.721
12,076,845
+0.17(+3.01%)
Apr 11, 2012
5.560
5.613
5.500
5.554
11,167,449
+0.08(+1.42%)
Apr 10, 2012
5.530
5.548
5.351
5.476
16,472,934
-0.13(-2.34%)
Apr 09, 2012
5.554
5.649
5.542
5.607
7,472,936
-0.07(-1.16%)
Apr 05, 2012
5.625
5.727
5.601
5.673
10,893,314
+0.04(+0.63%)
Apr 04, 2012
5.709
5.745
5.595
5.637
10,845,019
-0.19(-3.28%)
Apr 03, 2012
5.929
5.965
5.718
5.828
9,834,760
-0.08(-1.31%)
Apr 02, 2012
5.703
5.977
5.691
5.906
14,385,760
+0.16(+2.80%)
Mar 30, 2012
5.900
5.906
5.691
5.745
16,736,240
-0.13(-2.23%)
Mar 29, 2012
5.721
5.888
5.673
5.876
14,019,814
+0.05(+0.82%)
Mar 28, 2012
6.037
6.040
5.792
5.828
17,849,198
-0.20(-3.36%)
Mar 27, 2012
6.228
6.263
5.995
6.031
11,635,567
-0.18(-2.88%)
Mar 26, 2012
6.180
6.222
6.132
6.210
9,087,575
+0.11(+1.76%)
Mar 23, 2012
5.923
6.126
5.882
6.102
11,960,921
+0.20(+3.44%)
Mar 22, 2012
5.935
5.965
5.846
5.900
9,205,527
-0.17(-2.75%)
Mar 21, 2012
6.150
6.150
5.959
6.067
10,650,400
-0.11(-1.74%)
Mar 20, 2012
6.162
6.174
6.085
6.174
12,029,824
-0.17(-2.63%)
Mar 19, 2012
6.317
6.419
6.305
6.341
7,756,272
-0.02(-0.38%)
Mar 16, 2012
6.395
6.395
6.299
6.365
8,310,104
+0.03(+0.47%)
Mar 15, 2012
6.347
6.436
6.299
6.335
11,514,555
+0.04(+0.57%)
Mar 14, 2012
6.210
6.377
6.210
6.299
16,244,815
+0.05(+0.76%)
Mar 13, 2012
5.941
6.252
5.912
6.252
15,001,222
+0.35(+5.97%)
Mar 12, 2012
5.858
5.935
5.822
5.900
8,908,428
-0.04(-0.70%)
Mar 09, 2012
5.923
6.007
5.888
5.941
9,826,006
+0.03(+0.50%)
Mar 08, 2012
5.894
5.941
5.792
5.912
12,465,724
+0.13(+2.27%)
Mar 07, 2012
5.816
5.816
5.706
5.780
12,891,156
-0.05(-0.82%)
Mar 06, 2012
5.983
5.983
5.810
5.828
15,443,809
-0.35(-5.69%)
Mar 05, 2012
6.317
6.347
6.168
6.180
13,517,663
-0.14(-2.17%)
Mar 02, 2012
6.347
6.401
6.287
6.317
12,309,564
-0.04(-0.66%)
Mar 01, 2012
6.234
6.359
6.228
6.359
11,839,415
+0.16(+2.50%)
Feb 29, 2012
6.281
6.359
6.156
6.204
11,877,456
-0.02(-0.29%)
Feb 28, 2012
6.174
6.234
6.138
6.222
9,214,276
+0.06(+1.02%)
Feb 27, 2012
6.129
6.171
6.082
6.159
6,294,322
-0.04(-0.67%)
Feb 24, 2012
6.183
6.236
6.159
6.201
6,054,946
+0.06(+0.97%)
Feb 23, 2012
6.171
6.213
6.094
6.141
8,857,814
-0.01(-0.19%)
Feb 22, 2012
6.248
6.308
6.141
6.153
8,314,692
-0.04(-0.67%)
Feb 21, 2012
6.189
6.319
6.141
6.195
11,434,959
+0.05(+0.77%)
Feb 17, 2012
6.141
6.189
6.064
6.147
13,226,368
+0.10(+1.57%)
Feb 16, 2012
5.933
6.052
5.886
6.052
18,752,090
+0.14(+2.41%)
Feb 15, 2012
6.070
6.088
5.892
5.910
14,946,065
-0.14(-2.36%)
Feb 14, 2012
6.141
6.147
5.981
6.052
17,717,188
-0.15(-2.39%)
Feb 13, 2012
6.242
6.284
6.106
6.201
14,152,933
+0.05(+0.87%)
Feb 10, 2012
6.195
6.266
6.070
6.147
20,569,248
-0.23(-3.63%)
Feb 09, 2012
6.325
6.403
6.278
6.379
19,593,504
+0.04(+0.56%)
Feb 08, 2012
6.355
6.403
6.281
6.343
17,383,592
+0.02(+0.28%)
Feb 07, 2012
6.319
6.367
6.242
6.325
13,035,379
+0.01(+0.19%)
Feb 06, 2012
6.230
6.319
6.224
6.314
12,400,929
+0.01(+0.09%)
Feb 03, 2012
6.201
6.355
6.129
6.308
24,466,868
+0.21(+3.41%)
Feb 02, 2012
6.017
6.177
6.017
6.100
24,034,586
+0.07(+1.08%)
Feb 01, 2012
5.815
6.118
5.779
6.034
44,544,636
+0.39(+6.95%)
Jan 31, 2012
5.767
5.779
5.612
5.642
14,366,719
-0.05(-0.94%)
Jan 30, 2012
5.660
5.737
5.571
5.696
16,257,135
-0.04(-0.62%)
Jan 27, 2012
5.755
5.821
5.708
5.731
17,697,876
-0.02(-0.41%)
Jan 26, 2012
5.797
5.850
5.702
5.755
16,375,360
-0.04(-0.72%)
Jan 25, 2012
5.672
5.868
5.595
5.797
12,415,171
+0.14(+2.41%)
Jan 24, 2012
5.506
5.663
5.458
5.660
12,085,549
-0.02(-0.42%)
Jan 23, 2012
5.660
5.702
5.601
5.684
14,105,810
+0.03(+0.53%)
Jan 20, 2012
5.648
5.712
5.601
5.654
11,559,665
+0.01(+0.11%)
Jan 19, 2012
5.642
5.678
5.518
5.648
21,664,474
-0.07(-1.25%)
Jan 18, 2012
5.577
5.726
5.553
5.720
14,309,827
+0.07(+1.16%)
Jan 17, 2012
5.625
5.672
5.559
5.654
18,147,324
+0.24(+4.50%)
Jan 13, 2012
5.470
5.476
5.339
5.411
15,467,904
-0.17(-2.98%)
Jan 12, 2012
5.476
5.601
5.411
5.577
12,862,769
+0.11(+1.95%)
Jan 11, 2012
5.464
5.500
5.417
5.470
12,749,491
+0.13(+2.45%)
Jan 10, 2012
5.339
5.405
5.307
5.339
20,566,958
+0.25(+4.90%)
Jan 09, 2012
5.120
5.179
5.072
5.090
13,678,935
+0.05(+0.94%)
Jan 06, 2012
5.066
5.120
4.989
5.043
16,521,483
+0.07(+1.43%)
Jan 05, 2012
5.025
5.066
4.900
4.971
13,497,290
-0.03(-0.59%)
Jan 04, 2012
4.847
5.078
4.847
5.001
10,073,296
+0.36(+7.81%)
Dec 30, 2011
4.597
4.639
4.597
4.639
4,791,563
+0.04(+0.77%)
Dec 29, 2011
4.573
4.615
4.508
4.603
8,116,968
+0.08(+1.71%)
Dec 28, 2011
4.686
4.704
4.514
4.526
6,831,536
-0.18(-3.91%)
Dec 27, 2011
4.692
4.746
4.692
4.710
7,892,520
+0.07(+1.54%)
Dec 23, 2011
4.680
4.704
4.603
4.639
9,084,425
+0.14(+3.17%)
Dec 21, 2011
4.496
4.514
4.413
4.496
8,599,244
-0.01(-0.26%)
Dec 20, 2011
4.377
4.526
4.377
4.508
10,702,234
+0.26(+6.01%)
Dec 19, 2011
4.383
4.389
4.223
4.253
9,396,628
-0.12(-2.85%)
Dec 16, 2011
4.449
4.502
4.342
4.377
20,022,046
+0.00(+0.00%)
Dec 15, 2011
4.496
4.520
4.371
4.377
9,675,817
+0.01(+0.14%)
Dec 14, 2011
4.365
4.478
4.324
4.371
11,372,793
-0.03(-0.67%)
Dec 13, 2011
4.538
4.591
4.359
4.401
17,109,616
-0.04(-0.80%)
Dec 12, 2011
4.502
4.550
4.413
4.437
12,758,600
-0.23(-4.96%)
Dec 09, 2011
4.585
4.674
4.555
4.668
14,643,209
+0.14(+3.01%)
Dec 08, 2011
4.692
4.710
4.520
4.532
20,056,446
-0.24(-5.10%)
Dec 07, 2011
4.769
4.858
4.710
4.775
14,072,710
-0.04(-0.74%)
Dec 06, 2011
4.746
4.870
4.692
4.811
9,247,116
+0.02(+0.50%)
Dec 05, 2011
4.728
4.817
4.698
4.787
9,461,438
+0.18(+4.00%)
Dec 02, 2011
4.651
4.692
4.550
4.603
9,290,727
+0.01(+0.13%)
Dec 01, 2011
4.544
4.639
4.538
4.597
12,817,170
+0.04(+0.78%)
Nov 30, 2011
4.490
4.561
4.324
4.561
21,705,350
+0.36(+8.63%)
Nov 29, 2011
4.318
4.324
4.175
4.199
16,842,626
-0.18(-4.20%)
Nov 28, 2011
4.359
4.383
4.312
4.383
17,251,080
+0.20(+4.83%)
Nov 25, 2011
4.229
4.282
4.169
4.181
7,685,531
-0.12(-2.90%)
Nov 23, 2011
4.460
4.460
4.300
4.306
10,938,807
-0.24(-5.23%)
Nov 22, 2011
4.544
4.615
4.460
4.544
13,634,831
-0.04(-0.97%)
Nov 21, 2011
4.582
4.629
4.494
4.588
13,650,697
-0.15(-3.11%)
Nov 18, 2011
4.847
4.865
4.712
4.735
15,546,943
-0.08(-1.71%)
Nov 17, 2011
5.106
5.118
4.771
4.818
19,263,148
-0.22(-4.33%)
Nov 16, 2011
5.041
5.153
5.006
5.036
15,441,995
-0.18(-3.39%)
Nov 15, 2011
5.118
5.283
5.059
5.212
9,378,817
+0.04(+0.80%)
Nov 14, 2011
5.171
5.189
5.083
5.171
14,804,809
-0.15(-2.88%)
Nov 11, 2011
5.253
5.401
5.248
5.324
15,823,209
+0.22(+4.27%)
Nov 10, 2011
5.183
5.218
5.065
5.106
18,681,054
+0.06(+1.17%)
Nov 09, 2011
5.153
5.195
5.024
5.047
35,706,200
-0.34(-6.24%)
Nov 08, 2011
5.354
5.395
5.221
5.383
20,264,446
-0.02(-0.33%)
Nov 07, 2011
5.377
5.471
5.289
5.401
15,564,958
+0.05(+0.99%)
Nov 04, 2011
5.224
5.401
5.124
5.348
22,872,474
+0.05(+0.89%)
Nov 03, 2011
5.354
5.407
5.268
5.301
22,206,118
+0.02(+0.45%)
Nov 02, 2011
5.195
5.371
5.183
5.277
13,898,097
+0.19(+3.70%)
Nov 01, 2011
5.006
5.236
4.988
5.089
32,591,728
-0.22(-4.21%)
Oct 31, 2011
5.460
5.460
5.312
5.312
18,656,766
-0.27(-4.75%)
Oct 28, 2011
5.324
5.648
5.295
5.577
26,232,690
+0.19(+3.61%)
Oct 27, 2011
5.153
5.501
5.071
5.383
37,118,396
+0.55(+11.33%)
Oct 26, 2011
4.900
4.941
4.718
4.835
18,821,722
+0.15(+3.14%)
Oct 25, 2011
4.877
4.882
4.647
4.688
22,996,480
-0.23(-4.67%)
Oct 24, 2011
4.617
4.930
4.617
4.918
18,243,094
+0.33(+7.19%)
Oct 21, 2011
4.482
4.623
4.476
4.588
12,166,399
+0.16(+3.73%)
Oct 20, 2011
4.482
4.541
4.329
4.423
23,707,328
-0.10(-2.21%)
Oct 19, 2011
4.594
4.670
4.470
4.523
18,481,994
-0.16(-3.40%)
Oct 18, 2011
4.500
4.723
4.411
4.682
22,295,674
+0.16(+3.65%)
Oct 17, 2011
4.782
4.806
4.494
4.517
21,288,862
-0.35(-7.26%)
Oct 14, 2011
4.818
4.877
4.753
4.871
10,852,665
+0.09(+1.97%)
Oct 13, 2011
4.788
4.800
4.564
4.776
15,284,386
-0.06(-1.22%)
Oct 12, 2011
4.800
4.941
4.774
4.835
13,414,827
+0.13(+2.75%)
Oct 11, 2011
4.547
4.771
4.435
4.706
19,370,024
+0.12(+2.70%)
Oct 10, 2011
4.447
4.588
4.435
4.582
15,476,296
+0.31(+7.31%)
Oct 07, 2011
4.500
4.511
4.229
4.270
17,168,090
-0.16(-3.72%)
Oct 06, 2011
4.358
4.441
4.323
4.435
21,069,788
+0.31(+7.42%)
Oct 05, 2011
4.105
4.134
4.011
4.129
20,028,610
+0.06(+1.59%)
Oct 04, 2011
3.993
4.076
3.887
4.064
20,145,370
+0.04(+0.88%)
Oct 03, 2011
4.187
4.270
4.028
4.028
25,760,660
-0.17(-4.07%)
Sep 30, 2011
4.364
4.423
4.146
4.199
21,285,192
-0.25(-5.56%)
Sep 29, 2011
4.606
4.665
4.358
4.447
24,477,452
-0.09(-1.95%)
Sep 28, 2011
4.729
4.800
4.494
4.535
19,816,368
-0.20(-4.23%)
Sep 27, 2011
4.812
4.859
4.700
4.735
22,850,004
+0.08(+1.77%)
Sep 26, 2011
4.500
4.665
4.385
4.653
19,639,344
+0.16(+3.67%)
Sep 23, 2011
4.329
4.500
4.311
4.488
17,561,692
+0.14(+3.11%)
Sep 22, 2011
4.376
4.511
4.299
4.352
23,887,690
-0.26(-5.62%)
Sep 21, 2011
4.729
4.871
4.606
4.612
17,338,678
-0.22(-4.63%)
Sep 20, 2011
4.983
5.006
4.785
4.835
12,643,714
-0.18(-3.53%)
Sep 19, 2011
4.877
5.056
4.835
5.012
17,544,792
-0.04(-0.82%)
Sep 16, 2011
5.071
5.097
5.003
5.053
10,110,035
-0.02(-0.35%)
Sep 15, 2011
5.065
5.106
4.950
5.071
12,565,740
+0.15(+2.99%)
Sep 14, 2011
4.906
5.006
4.753
4.924
17,005,852
+0.11(+2.33%)
Sep 13, 2011
4.865
4.871
4.759
4.812
11,533,414
+0.01(+0.25%)
Sep 12, 2011
4.782
4.953
4.629
4.800
21,808,568
-0.09(-1.93%)
Sep 09, 2011
4.983
5.106
4.865
4.894
18,707,918
-0.16(-3.26%)
Sep 08, 2011
4.935
5.136
4.918
5.059
25,943,406
+0.06(+1.30%)
Sep 07, 2011
4.888
5.047
4.877
4.994
13,561,381
+0.18(+3.79%)
Sep 06, 2011
4.617
4.835
4.582
4.812
15,539,214
-0.05(-1.09%)
Sep 02, 2011
4.888
4.947
4.747
4.865
12,661,961
-0.21(-4.18%)
Sep 01, 2011
5.106
5.189
5.065
5.077
15,064,918
-0.01(-0.12%)
Aug 31, 2011
5.130
5.177
4.959
5.083
17,610,724
-0.01(-0.12%)
Aug 30, 2011
4.988
5.165
4.954
5.089
11,043,986
+0.05(+1.05%)
Aug 29, 2011
4.924
5.071
4.911
5.036
17,021,564
+0.16(+3.39%)
Aug 26, 2011
4.718
4.888
4.606
4.871
12,677,721
+0.09(+1.97%)
Aug 25, 2011
4.894
4.935
4.694
4.776
25,079,136
-0.14(-2.87%)
Aug 24, 2011
4.977
5.083
4.806
4.918
17,329,222
-0.04(-0.71%)
Aug 23, 2011
4.706
4.977
4.688
4.953
18,036,102
+0.31(+6.59%)
Aug 22, 2011
4.818
4.829
4.647
4.647
16,879,616
+0.04(+0.77%)
Aug 19, 2011
4.623
4.835
4.594
4.612
20,166,572
+0.01(+0.26%)
Aug 18, 2011
4.665
4.700
4.506
4.600
19,090,764
-0.27(-5.56%)
Aug 17, 2011
4.812
4.882
4.723
4.871
13,479,978
+0.08(+1.60%)
Aug 16, 2011
4.829
4.871
4.712
4.794
17,452,254
-0.18(-3.60%)
Aug 15, 2011
4.968
5.125
4.868
4.973
25,796,260
+0.15(+3.16%)
Aug 12, 2011
4.652
4.915
4.546
4.821
29,149,776
+0.26(+5.64%)
Aug 11, 2011
4.242
4.634
4.143
4.564
22,243,590
+0.42(+10.01%)
Aug 10, 2011
4.137
4.283
4.020
4.148
24,878,202
-0.11(-2.61%)
Aug 09, 2011
4.347
4.265
3.879
4.260
20,866,170
+0.26(+6.59%)
Aug 08, 2011
4.347
4.365
3.990
3.996
24,813,338
-0.61(-13.21%)
Aug 05, 2011
4.552
4.687
4.318
4.605
32,694,736
+0.08(+1.81%)
Aug 04, 2011
4.862
4.874
4.517
4.523
25,513,708
-0.49(-9.70%)
Aug 03, 2011
5.044
5.061
4.815
5.008
22,849,460
-0.08(-1.61%)
Aug 02, 2011
5.336
5.354
5.090
5.090
12,960,318
-0.22(-4.19%)
Aug 01, 2011
5.400
5.412
5.242
5.313
11,523,433
-0.02(-0.44%)
Jul 29, 2011
5.354
5.465
5.225
5.336
25,247,180
-0.05(-0.98%)
Jul 28, 2011
5.424
5.471
5.383
5.389
9,464,443
+0.01(+0.22%)
Jul 27, 2011
5.406
5.441
5.278
5.377
14,793,473
-0.09(-1.61%)
Jul 26, 2011
5.588
5.594
5.412
5.465
13,458,168
-0.13(-2.30%)
Jul 25, 2011
5.553
5.620
5.517
5.594
6,455,173
-0.04(-0.73%)
Jul 22, 2011
5.734
5.746
5.570
5.635
9,658,169
-0.07(-1.23%)
Jul 21, 2011
5.547
5.737
5.488
5.705
17,686,072
+0.24(+4.39%)
Jul 20, 2011
5.535
5.564
5.430
5.465
9,205,569
+0.02(+0.32%)
Jul 19, 2011
5.465
5.512
5.330
5.447
13,859,091
+0.05(+0.87%)
Jul 18, 2011
5.447
5.488
5.389
5.400
13,517,502
-0.15(-2.74%)
Jul 15, 2011
5.693
5.711
5.506
5.553
15,749,132
-0.11(-1.86%)
Jul 14, 2011
5.828
5.828
5.623
5.658
11,291,265
-0.12(-2.13%)
Jul 13, 2011
5.839
5.892
5.734
5.781
12,512,116
-0.02(-0.30%)
Jul 12, 2011
5.898
5.991
5.763
5.798
15,953,010
-0.17(-2.84%)
Jul 11, 2011
6.067
6.067
5.930
5.968
11,166,682
-0.25(-4.05%)
Jul 08, 2011
6.231
6.255
6.126
6.220
9,344,552
-0.06(-1.02%)
Jul 07, 2011
6.354
6.424
6.284
6.284
9,024,597
+0.02(+0.28%)
Jul 06, 2011
6.249
6.272
6.161
6.266
11,103,725
-0.05(-0.83%)
Jul 05, 2011
6.419
6.460
6.290
6.319
11,896,012
-0.03(-0.46%)
Jul 01, 2011
6.103
6.401
6.065
6.348
15,415,194
+0.19(+3.14%)
Jun 30, 2011
6.126
6.202
6.091
6.155
10,450,401
+0.08(+1.35%)
Jun 29, 2011
5.933
6.149
5.863
6.073
14,960,754
+0.21(+3.59%)
Jun 28, 2011
5.757
5.921
5.757
5.863
12,136,102
+0.13(+2.35%)
Jun 27, 2011
5.687
5.740
5.635
5.728
9,780,674
+0.06(+1.14%)
Jun 24, 2011
5.792
5.833
5.652
5.664
13,202,532
-0.06(-1.12%)
Jun 23, 2011
5.705
5.760
5.611
5.728
14,018,418
-0.09(-1.61%)
Jun 22, 2011
5.828
5.880
5.798
5.822
7,368,821
-0.02(-0.30%)
Jun 21, 2011
5.792
5.863
5.752
5.839
8,173,521
+0.03(+0.50%)
Jun 20, 2011
5.857
5.874
5.787
5.810
10,213,725
-0.02(-0.30%)
Jun 17, 2011
5.950
5.991
5.763
5.828
19,237,870
-0.06(-1.09%)
Jun 16, 2011
5.991
6.038
5.816
5.892
12,616,637
-0.15(-2.42%)
Jun 15, 2011
5.980
6.085
5.980
6.038
15,407,211
-0.06(-0.96%)
Jun 14, 2011
6.114
6.144
6.032
6.097
10,999,960
+0.06(+0.97%)
Jun 13, 2011
6.032
6.079
5.974
6.038
8,416,432
-0.03(-0.48%)
Jun 10, 2011
6.114
6.155
6.015
6.067
9,831,450
-0.09(-1.43%)
Jun 09, 2011
6.103
6.208
6.067
6.155
12,435,507
+0.05(+0.77%)
Jun 08, 2011
6.155
6.173
6.019
6.108
11,803,321
-0.01(-0.19%)
Jun 07, 2011
6.132
6.237
6.091
6.120
11,845,495
+0.03(+0.48%)
Jun 06, 2011
6.249
6.284
6.044
6.091
13,445,215
-0.22(-3.52%)
Jun 03, 2011
6.237
6.404
6.231
6.313
15,758,436
+0.25(+4.05%)
May 24, 2011
6.097
6.120
6.027
6.067
12,359,478
+0.11(+1.87%)
May 23, 2011
5.857
5.997
5.828
5.956
10,593,292
-0.02(-0.39%)
May 20, 2011
6.021
6.062
5.968
5.980
10,650,925
-0.08(-1.28%)
May 19, 2011
6.122
6.151
5.976
6.057
10,831,291
-0.06(-1.05%)
May 18, 2011
6.221
6.244
6.081
6.122
15,734,034
+0.03(+0.48%)
May 17, 2011
5.941
6.127
5.923
6.092
16,375,294
+0.09(+1.46%)
May 16, 2011
6.022
6.133
5.964
6.005
15,428,110
-0.05(-0.77%)
May 13, 2011
6.139
6.157
5.987
6.052
19,188,902
-0.11(-1.80%)
May 12, 2011
6.104
6.215
6.022
6.162
13,138,656
+0.02(+0.38%)
May 11, 2011
6.221
6.261
6.081
6.139
15,638,776
-0.16(-2.50%)
May 10, 2011
6.267
6.331
6.215
6.296
12,940,141
+0.07(+1.12%)
May 09, 2011
6.261
6.331
6.157
6.226
12,994,966
-0.03(-0.47%)
May 06, 2011
6.296
6.361
6.162
6.256
30,463,358
+0.11(+1.80%)
May 05, 2011
6.436
6.518
6.133
6.145
38,872,692
-0.36(-5.47%)
May 04, 2011
6.687
6.716
6.448
6.500
20,765,328
-0.21(-3.13%)
May 03, 2011
6.868
6.914
6.611
6.710
24,912,352
-0.27(-3.92%)
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
.