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
)
3.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
6.897
7.078
6.897
7.043
14,036,451
+0.16(+2.37%)
Apr 28, 2011
6.914
6.942
6.798
6.879
23,700,096
-0.14(-1.99%)
Apr 27, 2011
7.177
7.194
6.944
7.019
16,435,693
-0.09(-1.31%)
Apr 26, 2011
7.014
7.142
6.949
7.113
12,170,483
+0.17(+2.43%)
Apr 25, 2011
7.066
7.072
6.938
6.944
17,058,356
-0.13(-1.81%)
Apr 21, 2011
7.113
7.136
6.984
7.072
6,981,489
-0.01(-0.08%)
Apr 20, 2011
7.043
7.078
6.914
7.078
21,701,178
+0.19(+2.71%)
Apr 19, 2011
6.897
6.932
6.748
6.891
27,270,262
+0.03(+0.51%)
Apr 18, 2011
6.949
6.961
6.798
6.856
28,423,216
-0.26(-3.61%)
Apr 15, 2011
7.089
7.113
6.979
7.113
21,513,570
+0.09(+1.33%)
Apr 14, 2011
6.961
7.148
6.949
7.019
27,872,772
+0.04(+0.58%)
Apr 13, 2011
7.095
7.124
6.903
6.979
89,413,624
-0.23(-3.16%)
Apr 12, 2011
7.392
7.398
7.177
7.206
16,275,026
-0.24(-3.21%)
Apr 11, 2011
7.433
7.521
7.375
7.445
11,726,794
-0.01(-0.16%)
Apr 08, 2011
7.451
7.550
7.404
7.457
15,644,572
+0.11(+1.51%)
Apr 07, 2011
7.235
7.404
7.212
7.346
16,217,916
+0.17(+2.44%)
Apr 06, 2011
7.369
7.369
7.136
7.171
10,049,538
-0.16(-2.15%)
Apr 05, 2011
7.340
7.369
7.279
7.328
7,086,680
-0.02(-0.32%)
Apr 04, 2011
7.392
7.395
7.323
7.352
6,775,669
+0.01(+0.08%)
Apr 01, 2011
7.392
7.422
7.317
7.346
8,968,299
+0.06(+0.80%)
Mar 31, 2011
7.264
7.375
7.258
7.288
10,650,869
+0.07(+0.97%)
Mar 30, 2011
7.264
7.270
7.159
7.218
8,834,758
+0.05(+0.65%)
Mar 29, 2011
7.142
7.223
7.101
7.171
9,867,673
+0.08(+1.07%)
Mar 28, 2011
7.130
7.212
7.095
7.095
7,971,815
-0.06(-0.90%)
Mar 25, 2011
7.223
7.288
7.124
7.159
12,117,284
-0.08(-1.13%)
Mar 24, 2011
7.299
7.317
7.165
7.241
16,781,764
-0.03(-0.40%)
Mar 23, 2011
7.212
7.346
7.194
7.270
18,584,216
+0.08(+1.14%)
Mar 22, 2011
7.235
7.235
7.072
7.188
25,200,988
-0.09(-1.28%)
Mar 21, 2011
7.381
7.404
7.183
7.282
25,919,042
-0.28(-3.70%)
Mar 18, 2011
7.667
7.690
7.521
7.562
10,741,275
+0.01(+0.08%)
Mar 17, 2011
7.736
7.742
7.492
7.556
10,658,956
-0.02(-0.31%)
Mar 16, 2011
7.958
7.958
7.486
7.579
17,514,438
-0.27(-3.49%)
Mar 15, 2011
7.806
7.894
7.754
7.853
14,265,069
+0.12(+1.55%)
Mar 14, 2011
7.576
7.774
7.506
7.733
20,358,656
+0.25(+3.34%)
Mar 11, 2011
7.541
7.663
7.471
7.483
24,044,230
-0.21(-2.72%)
Mar 10, 2011
7.750
7.832
7.681
7.692
11,004,729
-0.20(-2.51%)
Mar 09, 2011
7.820
8.035
7.768
7.890
15,187,509
+0.07(+0.89%)
Mar 08, 2011
7.902
7.925
7.704
7.820
8,165,584
-0.07(-0.88%)
Mar 07, 2011
8.210
8.210
7.820
7.890
8,157,468
-0.14(-1.74%)
Mar 04, 2011
8.239
8.279
7.989
8.029
13,414,032
-0.12(-1.43%)
Mar 03, 2011
7.872
8.198
7.872
8.146
17,029,628
+0.35(+4.55%)
Mar 02, 2011
7.721
7.855
7.669
7.791
10,182,939
+0.07(+0.90%)
Mar 01, 2011
7.902
7.931
7.698
7.721
13,018,886
-0.13(-1.63%)
Feb 28, 2011
7.896
7.931
7.776
7.849
6,839,401
+0.01(+0.07%)
Feb 25, 2011
7.942
7.965
7.683
7.843
12,274,002
-0.05(-0.66%)
Feb 24, 2011
7.907
7.936
7.779
7.896
15,718,253
-0.10(-1.31%)
Feb 23, 2011
7.977
8.117
7.838
8.000
16,349,919
-0.09(-1.08%)
Feb 22, 2011
8.239
8.419
8.058
8.088
25,043,886
-0.49(-5.69%)
Feb 18, 2011
8.402
8.617
8.390
8.576
16,935,434
+0.15(+1.72%)
Feb 17, 2011
8.221
8.465
8.192
8.431
15,556,442
+0.12(+1.47%)
Feb 16, 2011
8.134
8.314
8.076
8.308
14,459,827
+0.18(+2.22%)
Feb 15, 2011
8.204
8.274
8.093
8.128
16,976,252
-0.09(-1.06%)
Feb 14, 2011
8.035
8.227
8.018
8.215
12,837,698
+0.08(+1.00%)
Feb 11, 2011
7.942
8.186
7.902
8.134
13,917,637
+0.15(+1.89%)
Feb 10, 2011
7.808
8.064
7.739
7.983
20,919,522
+0.16(+2.08%)
Feb 09, 2011
8.035
8.064
7.727
7.820
12,404,393
-0.20(-2.47%)
Feb 08, 2011
8.105
8.117
7.960
8.018
11,211,452
+0.15(+1.85%)
Feb 07, 2011
7.965
8.000
7.855
7.872
6,313,086
-0.09(-1.10%)
Feb 04, 2011
8.070
8.099
7.855
7.960
7,973,807
-0.11(-1.37%)
Feb 03, 2011
8.000
8.122
7.878
8.070
9,099,479
+0.17(+2.21%)
Feb 02, 2011
8.047
8.140
7.861
7.896
8,878,946
+0.00(+0.00%)
Feb 01, 2011
7.779
7.965
7.745
7.896
14,241,690
+0.19(+2.49%)
Jan 31, 2011
7.506
7.756
7.413
7.704
17,941,860
+0.25(+3.35%)
Jan 28, 2011
7.745
7.745
7.355
7.454
14,156,827
-0.25(-3.25%)
Jan 27, 2011
7.861
7.887
7.670
7.704
12,749,953
-0.17(-2.14%)
Jan 26, 2011
8.000
8.029
7.779
7.872
14,804,753
-0.06(-0.73%)
Jan 25, 2011
7.954
7.971
7.832
7.931
6,112,501
+0.00(+0.00%)
Jan 24, 2011
7.989
8.058
7.907
7.931
9,380,477
-0.02(-0.29%)
Jan 21, 2011
8.152
8.192
7.919
7.954
11,594,161
-0.12(-1.44%)
Jan 20, 2011
8.169
8.169
7.936
8.070
15,365,649
-0.17(-2.12%)
Jan 19, 2011
8.460
8.477
8.140
8.245
11,892,985
-0.29(-3.41%)
Jan 18, 2011
8.506
8.605
8.431
8.535
6,708,804
+0.03(+0.41%)
Jan 14, 2011
8.431
8.541
8.413
8.500
5,741,527
-0.07(-0.81%)
Jan 13, 2011
8.663
8.788
8.547
8.570
9,481,052
-0.13(-1.47%)
Jan 12, 2011
8.524
8.704
8.524
8.698
10,466,930
+0.27(+3.24%)
Jan 11, 2011
8.419
8.425
8.308
8.425
8,859,389
+0.19(+2.26%)
Jan 10, 2011
8.349
8.384
8.239
8.239
10,515,690
-0.17(-2.01%)
Jan 07, 2011
8.570
8.593
8.367
8.407
11,057,358
-0.01(-0.14%)
Jan 06, 2011
8.442
8.547
8.372
8.419
14,003,905
-0.02(-0.21%)
Jan 05, 2011
8.524
8.605
8.431
8.436
12,536,472
-0.05(-0.55%)
Jan 04, 2011
8.308
8.495
8.250
8.483
14,588,665
+0.23(+2.82%)
Jan 03, 2011
8.268
8.384
8.245
8.250
8,412,514
+0.12(+1.43%)
Dec 31, 2010
8.053
8.204
8.006
8.134
4,591,183
+0.08(+1.01%)
Dec 30, 2010
8.018
8.111
8.012
8.053
6,490,724
+0.15(+1.84%)
Dec 29, 2010
7.797
8.053
7.797
7.907
9,209,320
+0.08(+1.04%)
Dec 28, 2010
7.838
7.977
7.733
7.826
8,369,407
-0.15(-1.90%)
Dec 27, 2010
7.989
8.000
7.919
7.977
4,627,920
-0.09(-1.15%)
Dec 23, 2010
8.070
8.122
8.024
8.070
3,768,627
-0.07(-0.86%)
Dec 22, 2010
8.035
8.140
8.012
8.140
4,657,819
+0.05(+0.57%)
Dec 21, 2010
7.936
8.140
7.902
8.093
14,287,188
+0.26(+3.26%)
Dec 20, 2010
7.931
7.931
7.750
7.838
8,062,412
-0.06(-0.74%)
Dec 17, 2010
7.651
7.965
7.651
7.896
17,990,528
+0.05(+0.59%)
Dec 16, 2010
7.878
7.965
7.698
7.849
13,267,530
-0.03(-0.44%)
Dec 15, 2010
7.907
7.948
7.849
7.884
8,846,242
-0.12(-1.53%)
Dec 14, 2010
7.995
8.070
7.936
8.006
12,913,184
-0.12(-1.50%)
Dec 13, 2010
7.954
8.250
7.954
8.128
17,082,430
+0.26(+3.25%)
Dec 10, 2010
7.692
7.925
7.657
7.872
15,291,225
+0.29(+3.83%)
Dec 09, 2010
7.628
7.675
7.506
7.582
9,131,803
+0.03(+0.46%)
Dec 08, 2010
7.605
7.663
7.431
7.547
7,035,722
-0.17(-2.26%)
Dec 07, 2010
7.785
7.797
7.582
7.721
15,125,656
+0.25(+3.35%)
Dec 06, 2010
7.483
7.535
7.419
7.471
5,997,784
+0.05(+0.63%)
Dec 03, 2010
7.274
7.436
7.233
7.425
8,137,957
+0.08(+1.03%)
Dec 02, 2010
7.157
7.413
7.140
7.349
16,397,499
+0.32(+4.55%)
Dec 01, 2010
6.989
7.111
6.913
7.029
12,403,329
+0.27(+3.97%)
Nov 30, 2010
6.704
6.960
6.698
6.761
14,581,318
-0.06(-0.95%)
Nov 29, 2010
6.855
6.901
6.681
6.826
16,102,358
-0.19(-2.73%)
Nov 26, 2010
6.977
7.076
6.942
7.018
8,157,499
-0.20(-2.74%)
Nov 24, 2010
7.146
7.215
7.215
7.215
8,212,337
+0.13(+1.89%)
Nov 23, 2010
7.064
7.146
6.997
7.082
12,402,299
-0.21(-2.87%)
Nov 22, 2010
7.320
7.384
7.174
7.291
7,789,054
-0.13(-1.72%)
Nov 19, 2010
7.471
7.471
7.383
7.419
4,877,379
-0.05(-0.62%)
Nov 18, 2010
7.477
7.558
7.431
7.465
6,451,535
+0.16(+2.23%)
Nov 17, 2010
7.314
7.413
7.262
7.303
8,114,476
+0.01(+0.15%)
Nov 16, 2010
7.413
7.439
7.188
7.292
15,969,454
-0.25(-3.30%)
Nov 15, 2010
7.638
7.679
7.529
7.540
5,009,196
-0.08(-0.99%)
Nov 12, 2010
7.656
7.737
7.552
7.615
10,152,313
-0.16(-2.08%)
Nov 11, 2010
7.754
7.819
7.696
7.777
9,200,691
-0.09(-1.10%)
Nov 10, 2010
7.748
7.945
7.575
7.864
11,358,519
+0.12(+1.49%)
Nov 09, 2010
7.852
7.910
7.708
7.748
9,859,367
-0.08(-0.96%)
Nov 08, 2010
7.731
7.904
7.719
7.824
11,207,993
+0.08(+1.05%)
Nov 05, 2010
7.777
7.824
7.673
7.743
17,477,596
-0.28(-3.53%)
Nov 04, 2010
7.887
8.055
7.876
8.026
16,845,968
+0.25(+3.27%)
Nov 03, 2010
7.737
7.771
7.586
7.771
9,806,249
+0.03(+0.45%)
Nov 02, 2010
7.760
7.789
7.644
7.737
5,688,716
+0.10(+1.36%)
Nov 01, 2010
7.552
7.754
7.540
7.633
9,860,611
+0.09(+1.23%)
Oct 29, 2010
7.471
7.575
7.378
7.540
9,696,542
+0.12(+1.64%)
Oct 28, 2010
7.338
7.471
7.292
7.419
15,680,735
+0.23(+3.22%)
Oct 27, 2010
7.286
7.332
7.118
7.187
13,797,621
+0.05(+0.73%)
Oct 25, 2010
7.234
7.251
7.083
7.135
8,852,466
-0.01(-0.16%)
Oct 22, 2010
7.396
7.413
7.089
7.147
11,893,242
-0.01(-0.16%)
Oct 21, 2010
7.292
7.326
6.979
7.159
12,784,027
-0.14(-1.90%)
Oct 20, 2010
7.239
7.326
7.199
7.297
11,600,810
-0.05(-0.71%)
Oct 19, 2010
7.425
7.425
7.292
7.349
14,693,261
-0.28(-3.71%)
Oct 18, 2010
7.621
7.679
7.540
7.633
8,791,029
-0.03(-0.45%)
Oct 15, 2010
7.748
7.748
7.575
7.667
10,456,036
-0.01(-0.15%)
Oct 14, 2010
7.708
7.725
7.621
7.679
9,777,250
-0.08(-0.97%)
Oct 13, 2010
7.824
7.916
7.731
7.754
12,082,641
+0.03(+0.45%)
Oct 12, 2010
7.743
7.754
7.575
7.719
7,228,168
-0.03(-0.45%)
Oct 11, 2010
7.800
7.864
7.743
7.754
6,490,608
+0.04(+0.52%)
Oct 08, 2010
7.714
7.748
7.563
7.714
10,892,981
+0.12(+1.52%)
Oct 07, 2010
7.777
7.777
7.558
7.598
95,412
-0.17(-2.23%)
Oct 06, 2010
7.910
7.974
7.673
7.771
16,266,343
-0.12(-1.54%)
Oct 05, 2010
7.852
7.985
7.783
7.893
204,247
+0.08(+0.96%)
Oct 04, 2010
7.904
7.933
7.771
7.818
6,649,485
-0.09(-1.10%)
Oct 01, 2010
7.904
7.968
7.777
7.904
7,090,007
+0.03(+0.44%)
Sep 30, 2010
7.985
7.985
7.789
7.870
42,806
+0.02(+0.29%)
Sep 29, 2010
8.032
8.055
7.838
7.847
170,412
-0.16(-2.02%)
Sep 28, 2010
7.933
8.049
7.829
8.009
14,276
+0.20(+2.59%)
Sep 27, 2010
7.818
7.910
7.754
7.806
12,378,453
+0.06(+0.75%)
Sep 24, 2010
7.980
7.985
7.719
7.748
22,558,234
-0.38(-4.69%)
Sep 23, 2010
8.182
8.211
8.084
8.130
15,538
-0.09(-1.06%)
Sep 22, 2010
8.315
8.419
8.182
8.217
8,898,325
-0.08(-0.98%)
Sep 21, 2010
8.240
8.367
8.199
8.298
7,503
+0.01(+0.14%)
Sep 20, 2010
8.269
8.309
8.211
8.286
6,272,499
+0.05(+0.56%)
Sep 17, 2010
8.240
8.413
8.205
8.240
9,113,069
-0.13(-1.52%)
Sep 15, 2010
8.350
8.396
8.286
8.367
10,724,327
-0.03(-0.34%)
Sep 14, 2010
8.419
8.509
8.321
8.396
60,153
-0.12(-1.43%)
Sep 13, 2010
8.454
8.535
8.454
8.517
7,495,120
+0.13(+1.59%)
Sep 10, 2010
8.396
8.477
8.350
8.384
6,249,904
-0.01(-0.07%)
Sep 09, 2010
8.454
8.488
8.303
8.390
29,258
+0.04(+0.48%)
Sep 08, 2010
8.228
8.436
8.222
8.350
77,043
+0.21(+2.63%)
Sep 07, 2010
8.061
8.286
8.061
8.136
128,444
+0.04(+0.50%)
Sep 03, 2010
8.269
8.269
8.020
8.095
8,241,217
+0.01(+0.07%)
Sep 02, 2010
8.043
8.101
7.997
8.089
180,157
+0.03(+0.36%)
Sep 01, 2010
7.922
8.182
7.916
8.061
9,894,849
+0.32(+4.11%)
Aug 31, 2010
7.737
7.876
7.691
7.743
89,616
-0.01(-0.07%)
Aug 30, 2010
7.847
7.939
7.714
7.748
4,548,574
-0.20(-2.55%)
Aug 27, 2010
7.679
7.957
7.615
7.951
9,288,999
+0.34(+4.48%)
Aug 26, 2010
7.789
7.824
7.581
7.610
2,007
-0.11(-1.42%)
Aug 25, 2010
7.748
7.766
7.604
7.719
6,808
-0.02(-0.30%)
Aug 24, 2010
7.673
7.841
7.638
7.743
632,375
-0.10(-1.25%)
Aug 23, 2010
8.089
8.130
7.841
7.841
6,294,312
-0.16(-1.95%)
Aug 20, 2010
7.899
8.003
7.835
7.997
6,093,740
+0.01(+0.14%)
Aug 19, 2010
8.199
8.246
7.922
7.985
82,902
-0.24(-2.88%)
Aug 18, 2010
8.275
8.286
8.159
8.222
17,740
-0.08(-0.98%)
Aug 17, 2010
8.350
8.373
8.269
8.303
16,654
+0.13(+1.55%)
Aug 16, 2010
8.085
8.228
8.056
8.177
4,841,484
+0.05(+0.64%)
Aug 13, 2010
8.125
8.228
8.102
8.125
5,765,241
-0.03(-0.35%)
Aug 12, 2010
8.039
8.217
7.998
8.154
8,016,989
-0.01(-0.07%)
Aug 11, 2010
8.361
8.372
8.136
8.159
9,643,175
-0.48(-5.59%)
Aug 10, 2010
8.619
8.668
8.510
8.642
31,846
-0.14(-1.64%)
Aug 09, 2010
8.895
8.924
8.769
8.786
5,685,601
+0.03(+0.39%)
Aug 06, 2010
8.752
8.947
8.688
8.752
11,503,494
-0.19(-2.12%)
Aug 05, 2010
8.849
8.953
8.783
8.941
82,739
+0.01(+0.06%)
Aug 04, 2010
8.844
8.982
8.752
8.936
25,970
+0.14(+1.64%)
Aug 03, 2010
8.550
8.838
8.527
8.792
214,985
+0.16(+1.87%)
Aug 02, 2010
8.573
8.700
8.556
8.631
8,740,987
+0.21(+2.53%)
Jul 30, 2010
8.418
8.533
8.257
8.418
9,070,233
-0.05(-0.54%)
Jul 29, 2010
8.579
8.619
8.366
8.464
79,119
+0.02(+0.20%)
Jul 28, 2010
8.389
8.539
8.326
8.447
8,183,674
-0.01(-0.14%)
Jul 27, 2010
8.614
8.619
8.332
8.458
78,841
-0.11(-1.28%)
Jul 26, 2010
8.556
8.625
8.487
8.568
9,714,587
+0.00(+0.00%)
Jul 23, 2010
8.372
8.579
8.280
8.568
13,174,870
+0.11(+1.29%)
Jul 22, 2010
8.257
8.470
8.228
8.458
249,196
+0.40(+4.92%)
Jul 21, 2010
8.050
8.159
7.987
8.062
17,767,428
+0.12(+1.52%)
Jul 20, 2010
7.481
7.975
7.481
7.941
147,291
+0.37(+4.86%)
Jul 19, 2010
7.556
7.653
7.492
7.573
7,188,540
+0.06(+0.84%)
Jul 16, 2010
7.510
7.676
7.481
7.510
8,274,570
-0.14(-1.80%)
Jul 15, 2010
7.809
7.837
7.630
7.648
9,813,331
-0.20(-2.49%)
Jul 14, 2010
7.855
7.970
7.768
7.843
91,191
-0.14(-1.80%)
Jul 13, 2010
8.085
8.113
7.981
7.987
20,739
+0.01(+0.07%)
Jul 12, 2010
8.108
8.131
7.834
7.981
10,792,288
-0.18(-2.25%)
Jul 09, 2010
8.165
8.251
7.912
8.165
8,929,440
+0.16(+2.01%)
Jul 08, 2010
7.987
8.021
7.849
8.004
37,479
+0.13(+1.61%)
Jul 07, 2010
7.653
7.895
7.619
7.878
8,973,840
+0.27(+3.55%)
Jul 06, 2010
7.774
7.809
7.487
7.607
172,964
-0.06(-0.75%)
Jul 02, 2010
7.665
7.740
7.475
7.665
9,693,390
+0.06(+0.83%)
Jul 01, 2010
7.579
7.665
7.360
7.602
13,821,754
+0.02(+0.30%)
Jun 30, 2010
7.699
7.804
7.533
7.579
27,495
+0.05(+0.69%)
Jun 29, 2010
7.699
7.711
7.458
7.527
206,971
-0.59(-7.23%)
Jun 25, 2010
8.113
8.148
7.878
8.113
7,221,477
+0.08(+1.00%)
Jun 24, 2010
8.223
8.223
7.987
8.033
30,721
-0.16(-1.96%)
Jun 23, 2010
8.182
8.240
8.027
8.194
10,798,448
+0.03(+0.42%)
Jun 22, 2010
8.349
8.453
8.148
8.159
33,643
-0.13(-1.60%)
Jun 21, 2010
8.447
8.481
8.223
8.292
12,931,325
+0.14(+1.76%)
Jun 18, 2010
8.148
8.263
8.125
8.148
9,352,887
-0.01(-0.14%)
Jun 17, 2010
8.430
8.430
8.062
8.159
4,299
-0.14(-1.73%)
Jun 16, 2010
8.171
8.424
8.171
8.303
10,454,511
+0.07(+0.84%)
Jun 15, 2010
8.113
8.274
8.073
8.234
87,166
+0.24(+2.95%)
Jun 14, 2010
8.182
8.246
7.975
7.998
13,304,362
+0.05(+0.58%)
Jun 11, 2010
7.751
7.993
7.734
7.952
9,017,198
+0.13(+1.69%)
Jun 10, 2010
7.590
7.843
7.590
7.820
135,530
+0.43(+5.75%)
Jun 09, 2010
7.515
7.590
7.326
7.395
13,729,730
+0.02(+0.31%)
Jun 08, 2010
7.222
7.389
7.165
7.372
140,107
+0.20(+2.72%)
Jun 07, 2010
7.446
7.527
7.130
7.176
17,408,144
-0.30(-4.07%)
Jun 04, 2010
7.481
7.768
7.389
7.481
15,586,134
-0.30(-3.84%)
Jun 03, 2010
8.027
8.085
7.607
7.780
9,235,678
-0.17(-2.10%)
Jun 02, 2010
7.671
7.958
7.579
7.947
132,843
+0.34(+4.46%)
Jun 01, 2010
7.722
7.975
7.596
7.607
12,403
-0.13(-1.71%)
May 28, 2010
7.740
7.872
7.636
7.740
14,693,894
-0.03(-0.37%)
May 27, 2010
7.533
7.768
7.429
7.768
14,918,909
+0.44(+6.04%)
May 26, 2010
7.527
7.671
7.205
7.326
25,229
+0.01(+0.08%)
May 25, 2010
6.952
7.326
6.929
7.320
95,585
-0.02(-0.31%)
May 24, 2010
7.464
7.607
7.331
7.343
12,753,226
-0.09(-1.24%)
May 21, 2010
6.929
7.446
6.923
7.435
22,358,980
+0.40(+5.64%)
May 20, 2010
6.931
7.245
6.900
7.038
10,321
-0.47(-6.21%)
May 19, 2010
7.349
7.573
7.257
7.504
18,602,274
-0.16(-2.03%)
May 18, 2010
8.200
8.734
7.573
7.659
607,656
-0.28(-3.52%)
May 17, 2010
8.116
8.179
7.727
7.938
14,770,599
-0.31(-3.81%)
May 14, 2010
8.253
8.425
8.024
8.253
18,010,672
-0.29(-3.35%)
May 13, 2010
8.831
8.831
8.534
8.539
12,594,140
-0.10(-1.13%)
May 12, 2010
8.602
8.682
8.499
8.637
10,698,510
+0.11(+1.34%)
May 11, 2010
8.762
8.780
8.505
8.522
84,343
-0.19(-2.17%)
May 10, 2010
8.659
8.722
8.617
8.711
16,518,463
+0.60(+7.41%)
May 07, 2010
8.144
8.368
7.807
8.110
28,096,196
-0.18(-2.14%)
May 06, 2010
8.659
8.848
7.526
8.287
27,777,034
-0.10(-1.16%)
May 05, 2010
8.625
8.894
8.379
8.385
17,128,946
-0.34(-3.87%)
May 04, 2010
9.100
9.100
8.642
8.722
19,795,884
-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
.