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 (%)
Sep 28, 2012
5.731
5.840
5.677
5.719
9,420,199
-0.09(-1.55%)
Sep 27, 2012
5.954
5.966
5.743
5.810
9,081,299
-0.07(-1.13%)
Sep 26, 2012
5.779
5.912
5.647
5.876
9,642,410
+0.07(+1.24%)
Sep 25, 2012
6.092
6.104
5.773
5.804
13,870,902
-0.25(-4.17%)
Sep 24, 2012
5.990
6.080
5.930
6.056
10,199,690
+0.07(+1.10%)
Sep 21, 2012
6.056
6.104
5.969
5.990
13,258,152
-0.01(-0.20%)
Sep 20, 2012
6.020
6.056
5.912
6.002
12,358,857
-0.08(-1.29%)
Sep 19, 2012
6.134
6.224
6.062
6.080
12,388,011
+0.00(+0.00%)
Sep 18, 2012
6.134
6.164
5.996
6.080
10,766,719
-0.08(-1.37%)
Sep 17, 2012
6.086
6.224
6.062
6.164
16,962,476
-0.08(-1.25%)
Sep 14, 2012
6.261
6.507
6.176
6.243
27,189,256
+0.07(+1.07%)
Sep 13, 2012
5.852
6.273
5.816
6.176
20,186,482
+0.32(+5.44%)
Sep 12, 2012
5.870
5.903
5.798
5.858
13,384,490
+0.07(+1.14%)
Sep 11, 2012
5.719
5.822
5.707
5.791
11,870,644
+0.08(+1.48%)
Sep 10, 2012
5.779
5.828
5.665
5.707
13,032,688
-0.16(-2.67%)
Sep 07, 2012
5.761
5.924
5.761
5.864
8,528,844
+0.19(+3.28%)
Sep 06, 2012
5.521
5.695
5.491
5.677
14,660,706
+0.30(+5.59%)
Sep 05, 2012
5.395
5.425
5.328
5.377
8,722,674
+0.13(+2.52%)
Sep 04, 2012
5.238
5.316
5.160
5.244
9,704,358
-0.13(-2.35%)
Aug 31, 2012
5.383
5.479
5.334
5.371
11,037,337
+0.00(+0.00%)
Aug 30, 2012
5.340
5.383
5.292
5.371
9,006,428
+0.02(+0.34%)
Aug 29, 2012
5.461
5.467
5.298
5.352
7,175,295
-0.13(-2.41%)
Aug 27, 2012
5.539
5.557
5.467
5.485
8,428,367
-0.13(-2.25%)
Aug 24, 2012
5.623
5.653
5.521
5.611
9,377,375
-0.03(-0.53%)
Aug 23, 2012
5.647
5.707
5.611
5.641
21,553,420
-0.21(-3.60%)
Aug 22, 2012
5.828
5.858
5.635
5.852
23,603,822
-0.01(-0.10%)
Aug 21, 2012
6.014
6.068
5.761
5.858
15,748,223
-0.11(-1.81%)
Aug 20, 2012
6.032
6.032
5.876
5.966
12,408,717
-0.08(-1.29%)
Aug 17, 2012
6.026
6.086
5.984
6.044
6,622,642
-0.01(-0.20%)
Aug 16, 2012
6.002
6.086
5.864
6.056
11,614,974
+0.17(+2.86%)
Aug 15, 2012
5.876
5.918
5.695
5.888
11,338,129
+0.05(+0.82%)
Aug 14, 2012
6.008
6.092
5.804
5.840
15,030,958
-0.01(-0.16%)
Aug 13, 2012
5.759
5.909
5.711
5.849
15,021,519
+0.01(+0.21%)
Aug 10, 2012
5.639
5.852
5.609
5.837
14,694,379
+0.14(+2.42%)
Aug 09, 2012
5.747
5.804
5.657
5.699
12,280,379
-0.05(-0.83%)
Aug 08, 2012
5.586
5.747
5.556
5.747
16,755,970
+0.14(+2.56%)
Aug 07, 2012
5.786
5.801
5.556
5.604
17,387,564
-0.10(-1.78%)
Aug 06, 2012
5.615
5.843
5.615
5.705
13,132,166
+0.15(+2.69%)
Aug 03, 2012
5.544
5.699
5.502
5.556
12,992,331
+0.23(+4.27%)
Aug 02, 2012
5.214
5.388
5.202
5.328
19,052,446
+0.02(+0.45%)
Aug 01, 2012
5.451
5.460
5.280
5.304
13,842,991
-0.14(-2.64%)
Jul 31, 2012
5.394
5.496
5.364
5.448
16,821,424
+0.00(+0.00%)
Jul 30, 2012
5.436
5.484
5.199
5.448
12,583,942
+0.04(+0.78%)
Jul 27, 2012
5.220
5.535
5.160
5.406
17,859,182
+0.32(+6.24%)
Jul 26, 2012
5.029
5.140
4.993
5.089
10,860,303
+0.19(+3.79%)
Jul 25, 2012
5.047
5.059
4.858
4.903
9,060,981
-0.09(-1.80%)
Jul 24, 2012
5.137
5.137
4.933
4.993
11,926,241
-0.07(-1.30%)
Jul 23, 2012
5.077
5.083
4.963
5.059
8,770,891
-0.20(-3.76%)
Jul 20, 2012
5.304
5.394
5.190
5.256
11,144,538
-0.16(-2.98%)
Jul 19, 2012
5.310
5.466
5.286
5.418
11,512,520
+0.15(+2.84%)
Jul 18, 2012
5.077
5.319
5.056
5.268
12,193,417
+0.16(+3.17%)
Jul 17, 2012
5.065
5.155
5.011
5.107
9,385,125
+0.10(+1.91%)
Jul 16, 2012
5.077
5.101
4.927
5.011
10,077,680
-0.08(-1.65%)
Jul 13, 2012
5.119
5.155
5.041
5.095
11,800,153
+0.10(+2.04%)
Jul 12, 2012
4.873
5.047
4.831
4.993
9,895,978
-0.01(-0.12%)
Jul 11, 2012
5.017
5.065
4.915
4.999
12,269,302
-0.05(-0.95%)
Jul 10, 2012
5.256
5.268
5.017
5.047
10,441,525
-0.11(-2.20%)
Jul 09, 2012
5.160
5.235
5.131
5.160
7,782,839
-0.05(-1.03%)
Jul 06, 2012
5.226
5.256
5.166
5.214
10,124,532
-0.17(-3.22%)
Jul 05, 2012
5.274
5.490
5.244
5.388
19,525,598
-0.06(-1.10%)
Jul 03, 2012
5.340
5.454
5.328
5.448
9,876,561
+0.11(+2.02%)
Jul 02, 2012
5.292
5.340
5.238
5.340
11,179,022
+0.10(+1.83%)
Jun 29, 2012
5.041
5.274
5.020
5.244
14,647,426
+0.51(+10.75%)
Jun 28, 2012
4.712
4.753
4.592
4.735
13,325,220
-0.02(-0.38%)
Jun 27, 2012
4.706
4.825
4.706
4.753
7,113,550
+0.06(+1.28%)
Jun 26, 2012
4.688
4.747
4.640
4.694
9,473,933
+0.01(+0.13%)
Jun 25, 2012
4.729
4.753
4.652
4.688
9,914,935
-0.13(-2.73%)
Jun 22, 2012
4.969
4.987
4.771
4.819
11,397,549
-0.08(-1.59%)
Jun 21, 2012
5.041
5.065
4.879
4.897
15,195,047
-0.26(-5.10%)
Jun 20, 2012
5.268
5.322
5.143
5.160
16,485,581
-0.16(-2.93%)
Jun 19, 2012
5.077
5.334
5.047
5.316
16,184,146
+0.16(+3.14%)
Jun 18, 2012
5.143
5.190
5.101
5.155
10,852,240
-0.05(-0.92%)
Jun 15, 2012
5.125
5.208
5.095
5.202
11,872,976
+0.13(+2.48%)
Jun 14, 2012
4.963
5.119
4.915
5.077
11,288,119
+0.11(+2.29%)
Jun 13, 2012
4.933
5.047
4.891
4.963
13,660,906
-0.01(-0.24%)
Jun 12, 2012
4.867
4.999
4.855
4.975
13,041,549
+0.13(+2.72%)
Jun 11, 2012
5.053
5.053
4.831
4.843
10,474,931
-0.10(-1.94%)
Jun 08, 2012
4.921
4.951
4.819
4.939
9,685,685
-0.05(-0.96%)
Jun 07, 2012
5.047
5.125
4.963
4.987
11,601,544
+0.05(+1.09%)
Jun 06, 2012
4.783
4.939
4.783
4.933
14,335,586
+0.18(+3.78%)
Jun 05, 2012
4.765
4.891
4.735
4.753
10,912,641
+0.04(+0.76%)
Jun 04, 2012
4.670
4.753
4.652
4.717
11,728,685
+0.10(+2.20%)
Jun 01, 2012
4.556
4.723
4.550
4.616
12,668,789
-0.14(-3.02%)
May 31, 2012
4.700
4.759
4.628
4.759
14,606,156
-0.01(-0.25%)
May 30, 2012
4.753
4.821
4.729
4.771
10,399,317
-0.15(-3.04%)
May 29, 2012
4.969
4.969
4.837
4.921
11,483,330
+0.10(+1.99%)
May 25, 2012
4.747
4.897
4.712
4.825
11,689,614
+0.09(+1.90%)
May 24, 2012
4.801
4.813
4.622
4.735
13,445,496
-0.05(-1.13%)
May 23, 2012
4.712
4.801
4.628
4.789
14,434,479
+0.04(+0.88%)
May 22, 2012
4.831
4.939
4.717
4.747
12,998,899
-0.12(-2.46%)
May 21, 2012
4.616
4.909
4.616
4.867
14,053,557
+0.28(+6.14%)
May 18, 2012
4.640
4.697
4.499
4.586
20,051,162
-0.04(-0.78%)
May 17, 2012
4.759
4.840
4.616
4.622
17,086,860
-0.11(-2.40%)
May 16, 2012
4.915
4.927
4.712
4.735
14,296,038
-0.01(-0.25%)
May 15, 2012
4.879
4.921
4.729
4.747
11,951,078
-0.12(-2.46%)
May 14, 2012
4.861
4.933
4.834
4.867
11,104,184
-0.17(-3.46%)
May 11, 2012
4.946
5.161
4.940
5.042
16,876,194
+0.01(+0.12%)
May 10, 2012
4.994
5.143
4.952
5.036
18,117,246
+0.15(+3.05%)
May 09, 2012
4.827
4.982
4.815
4.886
17,195,418
-0.07(-1.33%)
May 08, 2012
5.054
5.060
4.898
4.952
16,489,224
-0.21(-4.05%)
May 07, 2012
5.036
5.167
4.952
5.161
14,483,471
+0.02(+0.35%)
May 04, 2012
5.352
5.370
5.143
5.143
13,685,376
-0.30(-5.59%)
May 03, 2012
5.483
5.495
5.352
5.447
11,932,010
-0.13(-2.25%)
May 02, 2012
5.567
5.585
5.447
5.573
6,022,016
-0.07(-1.16%)
May 01, 2012
5.620
5.746
5.561
5.638
4,785,056
+0.04(+0.64%)
Apr 30, 2012
5.644
5.668
5.525
5.602
8,766,090
-0.04(-0.74%)
Apr 27, 2012
5.722
5.746
5.626
5.644
8,222,204
-0.05(-0.84%)
Apr 26, 2012
5.596
5.734
5.531
5.692
9,177,192
+0.06(+1.06%)
Apr 25, 2012
5.686
5.710
5.573
5.632
9,773,991
+0.05(+0.96%)
Apr 24, 2012
5.471
5.614
5.465
5.579
9,118,780
+0.02(+0.32%)
Apr 23, 2012
5.519
5.561
5.429
5.561
7,933,638
-0.14(-2.41%)
Apr 20, 2012
5.716
5.805
5.668
5.698
6,355,700
+0.03(+0.53%)
Apr 19, 2012
5.746
5.784
5.599
5.668
7,328,214
-0.06(-1.04%)
Apr 18, 2012
5.608
5.758
5.594
5.728
9,288,156
+0.08(+1.37%)
Apr 17, 2012
5.632
5.722
5.608
5.650
7,071,997
+0.05(+0.96%)
Apr 16, 2012
5.734
5.752
5.507
5.596
12,122,672
-0.07(-1.26%)
Apr 13, 2012
5.656
5.686
5.519
5.668
11,093,816
-0.05(-0.94%)
Apr 12, 2012
5.513
5.770
5.501
5.722
12,074,423
+0.17(+3.01%)
Apr 11, 2012
5.561
5.614
5.501
5.555
11,165,210
+0.08(+1.42%)
Apr 10, 2012
5.531
5.549
5.352
5.477
16,469,631
-0.13(-2.34%)
Apr 09, 2012
5.555
5.650
5.543
5.608
7,471,438
-0.07(-1.16%)
Apr 05, 2012
5.626
5.728
5.602
5.674
10,891,129
+0.04(+0.63%)
Apr 04, 2012
5.710
5.746
5.596
5.638
10,842,844
-0.19(-3.28%)
Apr 03, 2012
5.931
5.966
5.719
5.829
9,832,788
-0.08(-1.31%)
Apr 02, 2012
5.704
5.978
5.692
5.907
14,382,876
+0.16(+2.80%)
Mar 30, 2012
5.901
5.907
5.692
5.746
16,732,885
-0.13(-2.23%)
Mar 29, 2012
5.722
5.889
5.674
5.877
14,017,003
+0.05(+0.82%)
Mar 28, 2012
6.038
6.041
5.793
5.829
17,845,618
-0.20(-3.36%)
Mar 27, 2012
6.229
6.265
5.996
6.032
11,633,234
-0.18(-2.88%)
Mar 26, 2012
6.181
6.223
6.133
6.211
9,085,753
+0.11(+1.76%)
Mar 23, 2012
5.925
6.128
5.883
6.104
11,958,523
+0.20(+3.44%)
Mar 22, 2012
5.937
5.966
5.847
5.901
9,203,682
-0.17(-2.75%)
Mar 21, 2012
6.151
6.151
5.960
6.068
10,648,265
-0.11(-1.74%)
Mar 20, 2012
6.163
6.175
6.086
6.175
12,027,412
-0.17(-2.63%)
Mar 19, 2012
6.318
6.420
6.306
6.342
7,754,717
-0.02(-0.37%)
Mar 16, 2012
6.396
6.396
6.301
6.366
8,308,438
+0.03(+0.47%)
Mar 15, 2012
6.348
6.438
6.300
6.336
11,512,246
+0.04(+0.57%)
Mar 14, 2012
6.211
6.378
6.211
6.301
16,241,557
+0.05(+0.76%)
Mar 13, 2012
5.943
6.253
5.913
6.253
14,998,214
+0.35(+5.97%)
Mar 12, 2012
5.859
5.937
5.823
5.901
8,906,642
-0.04(-0.70%)
Mar 09, 2012
5.925
6.008
5.889
5.943
9,824,036
+0.03(+0.50%)
Mar 08, 2012
5.895
5.943
5.793
5.913
12,463,225
+0.13(+2.27%)
Mar 07, 2012
5.817
5.817
5.707
5.781
12,888,571
-0.05(-0.82%)
Mar 06, 2012
5.984
5.984
5.811
5.829
15,440,713
-0.35(-5.69%)
Mar 05, 2012
6.318
6.348
6.169
6.181
13,514,952
-0.14(-2.17%)
Mar 02, 2012
6.348
6.402
6.289
6.318
12,307,096
-0.04(-0.66%)
Mar 01, 2012
6.235
6.360
6.229
6.360
11,837,041
+0.16(+2.50%)
Feb 29, 2012
6.283
6.360
6.157
6.205
11,875,074
-0.02(-0.29%)
Feb 28, 2012
6.175
6.235
6.139
6.223
9,212,429
+0.06(+1.02%)
Feb 27, 2012
6.131
6.172
6.083
6.160
6,293,060
-0.04(-0.67%)
Feb 24, 2012
6.184
6.238
6.160
6.202
6,053,732
+0.06(+0.97%)
Feb 23, 2012
6.172
6.214
6.095
6.143
8,856,039
-0.01(-0.19%)
Feb 22, 2012
6.249
6.309
6.143
6.154
8,313,025
-0.04(-0.67%)
Feb 21, 2012
6.190
6.321
6.143
6.196
11,432,667
+0.05(+0.77%)
Feb 17, 2012
6.143
6.190
6.065
6.148
13,223,717
+0.10(+1.57%)
Feb 16, 2012
5.935
6.053
5.887
6.053
18,748,330
+0.14(+2.41%)
Feb 15, 2012
6.071
6.089
5.893
5.911
14,943,069
-0.14(-2.36%)
Feb 14, 2012
6.143
6.148
5.982
6.053
17,713,636
-0.15(-2.39%)
Feb 13, 2012
6.244
6.285
6.107
6.202
14,150,096
+0.05(+0.87%)
Feb 10, 2012
6.196
6.267
6.071
6.148
20,565,126
-0.23(-3.63%)
Feb 09, 2012
6.327
6.404
6.279
6.380
19,589,576
+0.04(+0.56%)
Feb 08, 2012
6.356
6.404
6.282
6.345
17,380,108
+0.02(+0.28%)
Feb 07, 2012
6.321
6.368
6.244
6.327
13,032,766
+0.01(+0.19%)
Feb 06, 2012
6.232
6.321
6.226
6.315
12,398,443
+0.01(+0.09%)
Feb 03, 2012
6.202
6.356
6.131
6.309
24,461,964
+0.21(+3.41%)
Feb 02, 2012
6.018
6.178
6.018
6.101
24,029,768
+0.07(+1.08%)
Feb 01, 2012
5.816
6.119
5.780
6.036
44,535,704
+0.39(+6.95%)
Jan 31, 2012
5.768
5.780
5.614
5.644
14,363,839
-0.05(-0.94%)
Jan 30, 2012
5.661
5.739
5.572
5.697
16,253,876
-0.04(-0.62%)
Jan 27, 2012
5.756
5.822
5.709
5.733
17,694,328
-0.02(-0.41%)
Jan 26, 2012
5.798
5.851
5.703
5.756
16,372,078
-0.04(-0.72%)
Jan 25, 2012
5.673
5.869
5.596
5.798
12,412,682
+0.14(+2.41%)
Jan 24, 2012
5.507
5.664
5.459
5.661
12,083,127
-0.02(-0.42%)
Jan 23, 2012
5.661
5.703
5.602
5.685
14,102,982
+0.03(+0.53%)
Jan 20, 2012
5.649
5.713
5.602
5.655
11,557,348
+0.01(+0.11%)
Jan 19, 2012
5.644
5.679
5.519
5.649
21,660,130
-0.07(-1.25%)
Jan 18, 2012
5.578
5.727
5.554
5.721
14,306,959
+0.07(+1.16%)
Jan 17, 2012
5.626
5.673
5.560
5.655
18,143,686
+0.24(+4.50%)
Jan 13, 2012
5.471
5.477
5.341
5.412
15,464,803
-0.17(-2.98%)
Jan 12, 2012
5.477
5.602
5.412
5.578
12,860,191
+0.11(+1.95%)
Jan 11, 2012
5.465
5.501
5.418
5.471
12,746,935
+0.13(+2.45%)
Jan 10, 2012
5.341
5.406
5.308
5.341
20,562,836
+0.25(+4.90%)
Jan 09, 2012
5.121
5.180
5.073
5.091
13,676,192
+0.05(+0.94%)
Jan 06, 2012
5.067
5.121
4.990
5.044
16,518,170
+0.07(+1.43%)
Jan 05, 2012
5.026
5.067
4.901
4.972
13,494,584
-0.03(-0.59%)
Jan 04, 2012
4.847
5.079
4.847
5.002
10,071,277
+0.36(+7.81%)
Dec 30, 2011
4.598
4.640
4.598
4.640
4,790,602
+0.04(+0.77%)
Dec 29, 2011
4.574
4.616
4.509
4.604
8,115,341
+0.08(+1.71%)
Dec 28, 2011
4.687
4.705
4.515
4.527
6,830,167
-0.18(-3.91%)
Dec 27, 2011
4.693
4.747
4.693
4.711
7,890,937
+0.07(+1.54%)
Dec 23, 2011
4.681
4.705
4.604
4.640
9,082,604
+0.14(+3.17%)
Dec 21, 2011
4.497
4.515
4.414
4.497
8,597,520
-0.01(-0.26%)
Dec 20, 2011
4.378
4.527
4.378
4.509
10,700,089
+0.26(+6.01%)
Dec 19, 2011
4.384
4.390
4.224
4.253
9,394,744
-0.12(-2.85%)
Dec 16, 2011
4.449
4.503
4.343
4.378
20,018,032
+0.00(+0.00%)
Dec 15, 2011
4.497
4.521
4.372
4.378
9,673,877
+0.01(+0.14%)
Dec 14, 2011
4.366
4.479
4.325
4.372
11,370,513
-0.03(-0.67%)
Dec 13, 2011
4.539
4.592
4.360
4.402
17,106,186
-0.04(-0.80%)
Dec 12, 2011
4.503
4.550
4.414
4.438
12,756,042
-0.23(-4.96%)
Dec 09, 2011
4.586
4.675
4.556
4.669
14,640,273
+0.14(+3.01%)
Dec 08, 2011
4.693
4.711
4.521
4.533
20,052,426
-0.24(-5.10%)
Dec 07, 2011
4.770
4.859
4.711
4.776
14,069,889
-0.04(-0.74%)
Dec 06, 2011
4.746
4.871
4.693
4.812
9,245,263
+0.02(+0.50%)
Dec 05, 2011
4.729
4.818
4.699
4.788
9,459,541
+0.18(+4.00%)
Dec 02, 2011
4.651
4.693
4.550
4.604
9,288,865
+0.01(+0.13%)
Dec 01, 2011
4.545
4.640
4.539
4.598
12,814,601
+0.04(+0.78%)
Nov 30, 2011
4.491
4.562
4.325
4.562
21,700,998
+0.36(+8.63%)
Nov 29, 2011
4.319
4.325
4.176
4.200
16,839,250
-0.18(-4.20%)
Nov 28, 2011
4.360
4.384
4.313
4.384
17,247,622
+0.20(+4.83%)
Nov 25, 2011
4.230
4.283
4.170
4.182
7,683,990
-0.12(-2.90%)
Nov 23, 2011
4.461
4.461
4.301
4.307
10,936,614
-0.24(-5.23%)
Nov 22, 2011
4.545
4.616
4.461
4.545
13,632,097
-0.04(-0.97%)
Nov 21, 2011
4.583
4.630
4.495
4.589
13,647,959
-0.15(-3.11%)
Nov 18, 2011
4.848
4.866
4.713
4.736
15,543,825
-0.08(-1.71%)
Nov 17, 2011
5.107
5.119
4.772
4.819
19,259,286
-0.22(-4.33%)
Nov 16, 2011
5.042
5.154
5.007
5.037
15,438,898
-0.18(-3.39%)
Nov 15, 2011
5.119
5.284
5.060
5.213
9,376,937
+0.04(+0.80%)
Nov 14, 2011
5.172
5.190
5.084
5.172
14,801,840
-0.15(-2.88%)
Nov 11, 2011
5.255
5.402
5.249
5.325
15,820,036
+0.22(+4.27%)
Nov 10, 2011
5.184
5.219
5.066
5.107
18,677,308
+0.06(+1.17%)
Nov 09, 2011
5.154
5.196
5.025
5.048
35,699,040
-0.34(-6.24%)
Nov 08, 2011
5.355
5.396
5.222
5.384
20,260,382
-0.02(-0.33%)
Nov 07, 2011
5.378
5.473
5.290
5.402
15,561,837
+0.05(+0.99%)
Nov 04, 2011
5.225
5.402
5.125
5.349
22,867,886
+0.05(+0.89%)
Nov 03, 2011
5.355
5.408
5.269
5.302
22,201,664
+0.02(+0.45%)
Nov 02, 2011
5.196
5.372
5.184
5.278
13,895,310
+0.19(+3.70%)
Nov 01, 2011
5.007
5.237
4.989
5.090
32,585,190
-0.22(-4.21%)
Oct 31, 2011
5.461
5.461
5.313
5.313
18,653,026
-0.27(-4.75%)
Oct 28, 2011
5.325
5.649
5.296
5.579
26,227,428
+0.19(+3.61%)
Oct 27, 2011
5.154
5.502
5.072
5.384
37,110,952
+0.55(+11.33%)
Oct 26, 2011
4.901
4.942
4.718
4.836
18,817,946
+0.15(+3.14%)
Oct 25, 2011
4.878
4.883
4.648
4.689
22,991,868
-0.23(-4.67%)
Oct 24, 2011
4.618
4.931
4.618
4.919
18,239,434
+0.33(+7.19%)
Oct 21, 2011
4.483
4.624
4.477
4.589
12,163,959
+0.16(+3.73%)
Oct 20, 2011
4.483
4.542
4.330
4.424
23,702,574
-0.10(-2.21%)
Oct 19, 2011
4.595
4.671
4.471
4.524
18,478,288
-0.16(-3.40%)
Oct 18, 2011
4.501
4.724
4.412
4.683
22,291,204
+0.16(+3.65%)
Oct 17, 2011
4.783
4.807
4.495
4.518
21,284,592
-0.35(-7.26%)
Oct 14, 2011
4.819
4.878
4.754
4.872
10,850,488
+0.09(+1.97%)
Oct 13, 2011
4.789
4.801
4.565
4.777
15,281,321
-0.06(-1.22%)
Oct 12, 2011
4.801
4.942
4.774
4.836
13,412,137
+0.13(+2.75%)
Oct 11, 2011
4.548
4.772
4.436
4.707
19,366,140
+0.12(+2.70%)
Oct 10, 2011
4.448
4.589
4.436
4.583
15,473,193
+0.31(+7.31%)
Oct 07, 2011
4.501
4.512
4.230
4.271
17,164,646
-0.16(-3.72%)
Oct 06, 2011
4.359
4.442
4.324
4.436
21,065,562
+0.31(+7.42%)
Oct 05, 2011
4.106
4.135
4.012
4.129
20,024,594
+0.06(+1.59%)
Oct 04, 2011
3.994
4.076
3.888
4.065
20,141,330
+0.04(+0.88%)
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
.