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, 2010
9.553
9.621
9.387
9.387
9,177,828
-0.21(-2.21%)
Apr 29, 2010
9.501
9.650
9.450
9.598
10,364,025
+0.22(+2.32%)
Apr 28, 2010
9.415
9.530
9.192
9.381
11,102,302
+0.05(+0.49%)
Apr 27, 2010
9.696
9.759
9.324
9.335
16,473,897
-0.63(-6.32%)
Apr 26, 2010
9.988
10.06
9.923
9.965
11,979,743
+0.07(+0.75%)
Apr 23, 2010
9.633
9.919
9.587
9.890
11,568,798
+0.22(+2.31%)
Apr 22, 2010
9.329
9.696
9.244
9.667
13,720,996
+0.23(+2.43%)
Apr 21, 2010
9.644
9.696
9.278
9.438
30,400
-0.13(-1.38%)
Apr 20, 2010
9.633
9.702
9.484
9.570
6,268
-0.02(-0.24%)
Apr 19, 2010
9.656
9.724
9.398
9.593
11,597,236
-0.17(-1.70%)
Apr 16, 2010
9.845
9.953
9.558
9.759
12,664,182
-0.25(-2.46%)
Apr 15, 2010
10.06
10.25
9.971
10.00
6,998,655
-0.23(-2.24%)
Apr 14, 2010
10.23
10.26
10.08
10.23
6,469,314
+0.12(+1.19%)
Apr 13, 2010
10.03
10.17
9.930
10.11
9,293,665
-0.04(-0.39%)
Apr 12, 2010
10.24
10.25
10.11
10.15
10,141,746
-0.12(-1.17%)
Apr 09, 2010
10.23
10.30
10.15
10.27
10,776,735
+0.09(+0.90%)
Apr 08, 2010
9.902
10.23
9.799
10.18
13,087,162
+0.15(+1.54%)
Apr 07, 2010
10.16
10.18
9.902
10.03
22,009,334
-0.14(-1.41%)
Apr 06, 2010
9.787
10.28
9.764
10.17
20,566,418
+0.30(+3.01%)
Apr 05, 2010
9.782
9.948
9.710
9.873
12,179,320
+0.19(+2.01%)
Apr 01, 2010
9.541
9.679
9.679
9.679
15,536,700
+0.35(+3.74%)
Mar 31, 2010
9.204
9.358
9.181
9.329
12,225,786
+0.11(+1.18%)
Mar 30, 2010
9.209
9.272
9.066
9.221
15,342,062
+0.15(+1.70%)
Mar 29, 2010
8.734
9.101
8.729
9.066
16,628,829
+0.52(+6.02%)
Mar 26, 2010
8.419
8.574
8.339
8.551
15,827,543
+0.17(+1.98%)
Mar 25, 2010
8.694
8.717
8.351
8.385
12,917,492
-0.17(-1.94%)
Mar 24, 2010
8.620
8.763
8.448
8.551
13,120,663
-0.18(-2.10%)
Mar 23, 2010
8.683
8.820
8.631
8.734
12,655,404
+0.11(+1.33%)
Mar 22, 2010
8.517
8.706
8.482
8.620
17,988,194
-0.11(-1.25%)
Mar 19, 2010
8.900
8.975
8.677
8.729
14,480,566
-0.18(-1.99%)
Mar 18, 2010
8.957
9.020
8.694
8.906
16,366,737
-0.13(-1.39%)
Mar 17, 2010
9.192
9.232
8.986
9.032
10,347,974
-0.05(-0.50%)
Mar 16, 2010
8.952
9.106
8.860
9.078
8,314,084
+0.19(+2.12%)
Mar 15, 2010
8.809
8.900
8.791
8.889
6,008,011
-0.04(-0.45%)
Mar 12, 2010
9.049
9.078
8.837
8.929
8,666,400
-0.06(-0.70%)
Mar 11, 2010
8.975
8.998
8.820
8.992
8,301,693
-0.01(-0.13%)
Mar 10, 2010
8.969
9.112
8.866
9.003
10,565,054
+0.10(+1.16%)
Mar 09, 2010
8.774
9.015
8.769
8.900
16,201,057
+0.08(+0.91%)
Mar 08, 2010
8.786
8.843
8.628
8.820
8,439,451
+0.03(+0.39%)
Mar 05, 2010
8.706
8.791
8.683
8.786
8,722,185
+0.19(+2.27%)
Mar 04, 2010
8.734
8.734
8.457
8.591
11,111,569
-0.04(-0.46%)
Mar 03, 2010
8.683
8.860
8.557
8.631
16,538,342
-0.05(-0.59%)
Mar 02, 2010
8.729
8.769
8.637
8.683
16,583,571
+0.03(+0.33%)
Mar 01, 2010
8.488
8.700
8.448
8.654
11,805,444
+0.21(+2.51%)
Feb 26, 2010
8.276
8.511
8.116
8.442
18,228,352
+0.22(+2.72%)
Feb 25, 2010
7.784
8.231
7.738
8.219
17,329,440
+0.29(+3.68%)
Feb 24, 2010
7.973
8.099
7.864
7.927
9,952,622
-0.03(-0.36%)
Feb 23, 2010
8.122
8.179
7.876
7.956
14,258,983
-0.23(-2.87%)
Feb 22, 2010
8.368
8.368
8.185
8.190
8,186,125
-0.11(-1.31%)
Feb 19, 2010
8.231
8.334
8.185
8.299
9,400,076
-0.04(-0.48%)
Feb 18, 2010
8.168
8.374
8.145
8.339
7,193,151
+0.09(+1.04%)
Feb 17, 2010
8.288
8.362
8.007
8.253
11,023,064
-0.02(-0.28%)
Feb 16, 2010
8.282
8.351
8.190
8.276
8,075,208
+0.21(+2.63%)
Feb 12, 2010
7.910
8.065
8.065
8.065
11,640,732
+0.03(+0.36%)
Feb 11, 2010
7.796
8.110
7.675
8.036
15,081,489
+0.31(+4.08%)
Feb 10, 2010
7.761
7.813
7.549
7.721
16,497,574
+0.04(+0.52%)
Feb 09, 2010
7.675
7.853
7.584
7.681
24,246,778
+0.25(+3.31%)
Feb 08, 2010
7.624
7.721
7.412
7.435
19,199,282
-0.21(-2.70%)
Feb 05, 2010
7.612
7.675
7.275
7.641
20,805,700
-0.01(-0.07%)
Feb 04, 2010
8.024
8.030
7.641
7.647
19,270,406
-0.56(-6.77%)
Feb 03, 2010
8.339
8.414
8.179
8.202
12,932,448
-0.10(-1.24%)
Feb 02, 2010
8.316
8.454
8.133
8.305
12,507,136
+0.21(+2.62%)
Feb 01, 2010
7.784
8.133
7.784
8.093
10,953,351
+0.39(+5.13%)
Jan 29, 2010
8.047
8.105
7.618
7.698
18,382,232
-0.19(-2.39%)
Jan 28, 2010
8.024
8.076
7.715
7.887
16,218,099
-0.11(-1.43%)
Jan 27, 2010
8.122
8.202
7.870
8.002
14,631,002
-0.09(-1.06%)
Jan 26, 2010
8.190
8.365
8.036
8.087
11,479,886
-0.07(-0.91%)
Jan 25, 2010
8.414
8.448
8.076
8.162
10,449,607
+0.03(+0.35%)
Jan 22, 2010
8.225
8.522
8.053
8.133
17,188,116
-0.31(-3.66%)
Jan 21, 2010
8.889
8.912
8.374
8.442
21,717,928
-0.57(-6.29%)
Jan 20, 2010
9.181
9.181
8.820
9.009
13,672,865
-0.47(-4.95%)
Jan 19, 2010
9.284
9.495
9.284
9.478
9,235,788
+0.09(+0.91%)
Jan 15, 2010
9.593
9.392
9.392
9.392
11,746,958
-0.27(-2.84%)
Jan 14, 2010
9.736
9.845
9.616
9.667
7,469,262
-0.12(-1.23%)
Jan 13, 2010
9.850
9.902
9.639
9.787
14,464,845
+0.01(+0.12%)
Jan 12, 2010
9.793
9.953
9.639
9.776
13,878,108
-0.16(-1.61%)
Jan 11, 2010
10.04
10.09
9.867
9.936
8,907,364
-0.02(-0.23%)
Jan 08, 2010
9.902
10.04
9.816
9.959
10,012,540
+0.03(+0.35%)
Jan 07, 2010
10.09
10.09
9.845
9.925
8,841,271
-0.25(-2.47%)
Jan 06, 2010
10.03
10.22
9.999
10.18
6,440,107
+0.11(+1.08%)
Jan 05, 2010
10.02
10.15
9.999
10.07
8,599,533
+0.06(+0.57%)
Jan 04, 2010
9.919
10.06
9.885
10.01
7,284,442
+0.32(+3.32%)
Dec 31, 2009
9.729
9.689
9.689
9.689
3,456,429
-0.05(-0.47%)
Dec 30, 2009
9.672
9.769
9.615
9.735
3,616,071
+0.04(+0.41%)
Dec 29, 2009
9.786
9.871
9.683
9.695
6,098,888
-0.05(-0.53%)
Dec 28, 2009
9.882
9.934
9.666
9.746
6,993,129
-0.05(-0.46%)
Dec 24, 2009
9.700
9.863
9.666
9.791
2,210,543
+0.14(+1.47%)
Dec 23, 2009
9.609
9.820
9.473
9.649
8,307,018
+0.23(+2.48%)
Dec 22, 2009
9.177
9.473
9.154
9.416
10,447,579
+0.33(+3.63%)
Dec 21, 2009
9.308
9.388
9.063
9.086
8,174,314
-0.11(-1.18%)
Dec 18, 2009
9.223
9.257
9.075
9.194
9,998,180
-0.03(-0.37%)
Dec 17, 2009
9.410
9.416
9.127
9.228
10,917,608
-0.35(-3.68%)
Dec 16, 2009
9.809
9.865
9.541
9.581
10,135,996
-0.15(-1.52%)
Dec 15, 2009
9.797
9.888
9.689
9.729
6,908,462
-0.16(-1.61%)
Dec 14, 2009
9.882
9.939
9.780
9.888
7,363,649
+0.01(+0.12%)
Dec 11, 2009
9.860
9.905
9.746
9.877
8,498,142
+0.06(+0.58%)
Dec 10, 2009
9.803
9.877
9.678
9.820
8,617,234
+0.18(+1.83%)
Dec 09, 2009
9.450
9.689
9.393
9.644
11,025,514
+0.23(+2.42%)
Dec 08, 2009
9.621
9.706
9.353
9.416
11,552,649
-0.28(-2.88%)
Dec 07, 2009
9.638
9.945
9.609
9.695
10,767,725
+0.12(+1.25%)
Dec 04, 2009
9.951
10.04
9.484
9.575
12,248,399
-0.06(-0.65%)
Dec 03, 2009
9.888
9.985
9.587
9.638
12,935,285
-0.05(-0.47%)
Dec 02, 2009
9.581
9.729
9.553
9.683
12,996,273
+0.23(+2.47%)
Dec 01, 2009
9.359
9.553
9.314
9.450
13,015,939
+0.29(+3.17%)
Nov 30, 2009
9.240
9.308
9.023
9.160
14,427,980
-0.09(-0.98%)
Nov 27, 2009
9.092
9.450
9.023
9.251
7,332,047
-0.34(-3.56%)
Nov 25, 2009
9.501
9.621
9.410
9.592
7,550,610
+0.19(+2.00%)
Nov 24, 2009
9.353
9.439
9.262
9.405
6,959,921
-0.05(-0.54%)
Nov 23, 2009
9.564
9.661
9.399
9.456
7,896,799
+0.02(+0.24%)
Nov 20, 2009
9.359
9.513
9.245
9.433
6,393,701
-0.02(-0.18%)
Nov 19, 2009
9.291
9.575
9.075
9.450
11,954,911
+0.02(+0.18%)
Nov 18, 2009
9.615
9.661
9.331
9.433
10,596,665
-0.21(-2.18%)
Nov 17, 2009
9.467
9.655
9.308
9.644
14,569,255
+0.15(+1.62%)
Nov 16, 2009
9.388
9.570
9.388
9.490
13,360,209
+0.25(+2.71%)
Nov 13, 2009
9.035
9.336
8.978
9.240
11,993,752
+0.11(+1.25%)
Nov 12, 2009
9.422
9.444
9.001
9.126
21,668,106
-0.36(-3.84%)
Nov 11, 2009
9.678
9.729
9.376
9.490
10,492,139
-0.03(-0.36%)
Nov 10, 2009
9.410
9.632
9.365
9.524
11,710,203
+0.01(+0.12%)
Nov 09, 2009
9.285
9.655
9.285
9.513
14,106,026
+0.36(+3.98%)
Nov 06, 2009
9.131
9.302
9.040
9.149
10,411,169
-0.09(-0.99%)
Nov 05, 2009
9.228
9.359
9.183
9.240
11,514,838
+0.25(+2.78%)
Nov 04, 2009
9.126
9.245
8.938
8.989
14,318,567
+0.24(+2.80%)
Nov 03, 2009
8.301
8.978
8.250
8.745
13,974,986
+0.16(+1.86%)
Nov 02, 2009
8.682
8.914
8.250
8.585
11,077,939
-0.01(-0.07%)
Oct 30, 2009
9.126
9.177
8.443
8.591
19,065,380
-0.41(-4.55%)
Oct 29, 2009
8.642
9.040
8.574
9.001
22,514,458
+0.70(+8.43%)
Oct 28, 2009
8.796
8.853
8.221
8.301
24,832,592
-0.74(-8.18%)
Oct 27, 2009
9.393
9.473
8.978
9.040
16,083,816
-0.44(-4.62%)
Oct 26, 2009
9.672
9.928
9.285
9.479
13,054,221
-0.14(-1.42%)
Oct 23, 2009
9.740
9.780
9.575
9.615
13,035,082
-0.20(-2.03%)
Oct 22, 2009
9.820
9.877
9.518
9.814
14,898,989
+0.06(+0.64%)
Oct 21, 2009
9.609
10.06
9.560
9.752
14,462,639
+0.18(+1.90%)
Oct 20, 2009
9.205
9.626
9.190
9.570
20,473,864
-0.34(-3.39%)
Oct 19, 2009
9.706
10.08
9.655
9.905
11,041,466
+0.35(+3.63%)
Oct 16, 2009
9.757
9.882
9.541
9.558
22,853,562
-0.37(-3.72%)
Oct 15, 2009
9.507
9.956
9.444
9.928
14,953,870
+0.42(+4.37%)
Oct 14, 2009
9.103
9.558
9.103
9.513
16,487,294
+0.67(+7.59%)
Oct 13, 2009
8.602
8.887
8.563
8.841
16,793,882
+0.20(+2.37%)
Oct 12, 2009
8.676
8.767
8.585
8.637
6,307,332
+0.09(+1.07%)
Oct 09, 2009
8.460
8.563
8.377
8.545
6,736,462
+0.07(+0.87%)
Oct 08, 2009
8.375
8.489
8.267
8.472
12,595,457
+0.23(+2.76%)
Oct 07, 2009
8.198
8.341
8.039
8.244
11,162,915
+0.08(+0.98%)
Oct 06, 2009
8.170
8.295
8.033
8.164
12,177,472
+0.10(+1.27%)
Oct 05, 2009
7.829
8.062
7.721
8.062
16,397,499
+0.42(+5.43%)
Oct 02, 2009
7.191
7.726
7.163
7.647
22,105,128
+0.35(+4.84%)
Oct 01, 2009
7.584
7.692
7.288
7.294
13,276,951
-0.35(-4.61%)
Sep 30, 2009
7.652
7.715
7.482
7.647
16,937,624
+0.10(+1.36%)
Sep 29, 2009
7.641
7.703
7.487
7.544
8,858,699
-0.07(-0.97%)
Sep 28, 2009
7.561
7.686
7.516
7.618
7,319,708
+0.13(+1.75%)
Sep 25, 2009
7.442
7.567
7.396
7.487
8,275,792
+0.02(+0.30%)
Sep 24, 2009
7.721
7.721
7.379
7.464
14,131,625
-0.16(-2.16%)
Sep 23, 2009
7.840
7.903
7.601
7.629
9,182,422
-0.29(-3.66%)
Sep 22, 2009
7.886
7.971
7.760
7.920
10,963,077
+0.25(+3.26%)
Sep 21, 2009
7.504
7.749
7.436
7.669
9,234,974
+0.07(+0.97%)
Sep 18, 2009
7.652
7.738
7.573
7.595
8,917,519
+0.02(+0.23%)
Sep 17, 2009
7.567
7.709
7.493
7.578
10,895,908
+0.20(+2.78%)
Sep 16, 2009
7.368
7.567
7.328
7.373
12,814,520
+0.09(+1.17%)
Sep 15, 2009
7.197
7.305
7.129
7.288
11,456,296
+0.03(+0.47%)
Sep 14, 2009
7.061
7.282
7.061
7.254
7,316,987
+0.05(+0.63%)
Sep 11, 2009
7.248
7.294
7.152
7.208
11,038,464
+0.02(+0.32%)
Sep 10, 2009
6.970
7.208
6.947
7.186
10,686,759
+0.19(+2.68%)
Sep 09, 2009
7.072
7.106
6.896
6.998
6,683,715
-0.07(-1.05%)
Sep 08, 2009
6.987
7.083
6.947
7.072
9,326,336
+0.28(+4.10%)
Sep 04, 2009
6.702
6.816
6.622
6.793
9,170,345
+0.19(+2.93%)
Sep 03, 2009
6.497
6.617
6.469
6.600
8,339,600
+0.16(+2.47%)
Sep 02, 2009
6.372
6.514
6.327
6.440
14,113,999
-0.06(-0.96%)
Sep 01, 2009
6.651
6.878
6.440
6.503
13,322,057
-0.18(-2.72%)
Aug 31, 2009
6.748
6.782
6.657
6.685
9,145,981
-0.19(-2.73%)
Aug 28, 2009
7.026
7.078
6.833
6.873
9,085,082
-0.15(-2.19%)
Aug 27, 2009
6.810
7.043
6.645
7.026
10,845,001
+0.20(+3.00%)
Aug 26, 2009
6.822
6.901
6.713
6.822
7,879,252
-0.09(-1.24%)
Aug 25, 2009
7.112
7.237
6.867
6.907
9,243,174
-0.19(-2.65%)
Aug 24, 2009
7.146
7.288
7.055
7.095
15,623,220
+0.08(+1.14%)
Aug 21, 2009
7.026
7.123
6.981
7.015
7,775,600
+0.10(+1.48%)
Aug 20, 2009
6.748
6.958
6.742
6.913
7,917,699
+0.16(+2.45%)
Aug 19, 2009
6.571
6.878
6.543
6.748
9,387,449
-0.03(-0.42%)
Aug 18, 2009
6.679
6.810
6.674
6.776
6,819,492
+0.11(+1.62%)
Aug 17, 2009
6.742
6.776
6.645
6.668
10,556,482
-0.36(-5.10%)
Aug 14, 2009
7.288
7.294
6.935
7.026
10,665,152
-0.02(-0.32%)
Aug 13, 2009
7.043
7.129
6.913
7.049
10,348,069
+0.15(+2.23%)
Aug 12, 2009
6.622
6.964
6.600
6.896
9,319,403
+0.25(+3.77%)
Aug 11, 2009
6.645
6.696
6.554
6.645
8,992,476
-0.14(-2.01%)
Aug 10, 2009
6.805
6.861
6.662
6.782
7,335,673
-0.07(-1.08%)
Aug 07, 2009
6.958
7.032
6.827
6.856
11,104,267
+0.03(+0.50%)
Aug 06, 2009
7.066
7.152
6.765
6.822
10,834,587
-0.33(-4.61%)
Aug 05, 2009
7.049
7.180
6.856
7.152
9,413,647
+0.10(+1.45%)
Aug 04, 2009
6.970
7.169
6.918
7.049
12,031,176
+0.07(+1.06%)
Aug 03, 2009
6.827
7.044
6.799
6.975
16,074,990
+0.34(+5.06%)
Jul 31, 2009
6.560
6.733
6.492
6.640
12,743,896
+0.07(+1.04%)
Jul 30, 2009
6.469
6.645
6.452
6.571
12,003,348
+0.28(+4.52%)
Jul 29, 2009
6.429
6.429
6.247
6.287
10,810,081
-0.25(-3.83%)
Jul 28, 2009
6.486
6.583
6.378
6.537
11,101,334
-0.06(-0.86%)
Jul 27, 2009
6.605
6.696
6.457
6.594
12,759,124
-0.04(-0.60%)
Jul 24, 2009
6.640
6.702
6.543
6.634
9,615,690
-0.06(-0.85%)
Jul 23, 2009
6.560
6.770
6.480
6.691
13,545,856
+0.19(+2.98%)
Jul 22, 2009
6.287
6.605
6.270
6.497
15,381,038
+0.08(+1.24%)
Jul 21, 2009
6.594
6.600
6.247
6.418
12,361,228
-0.03(-0.53%)
Jul 20, 2009
6.275
6.486
6.224
6.452
14,834,620
+0.35(+5.78%)
Jul 17, 2009
6.190
6.196
6.036
6.099
8,536,308
-0.02(-0.28%)
Jul 16, 2009
5.837
6.167
5.798
6.116
15,481,274
+0.22(+3.76%)
Jul 15, 2009
5.496
5.940
5.496
5.894
17,436,756
+0.53(+9.98%)
Jul 14, 2009
5.405
5.450
5.257
5.359
13,600,036
-0.07(-1.36%)
Jul 13, 2009
5.287
5.445
5.280
5.433
15,707,231
+0.00(+0.00%)
Jul 10, 2009
5.359
5.502
5.342
5.433
10,824,543
-0.09(-1.65%)
Jul 09, 2009
5.633
5.667
5.439
5.524
7,977,637
+0.10(+1.89%)
Jul 08, 2009
5.553
5.559
5.183
5.422
17,191,548
-0.08(-1.45%)
Jul 07, 2009
5.752
5.780
5.485
5.502
12,426,588
-0.24(-4.16%)
Jul 06, 2009
5.729
5.786
5.587
5.741
15,925,428
-0.10(-1.75%)
Jul 02, 2009
5.917
5.940
5.570
5.843
10,989,795
-0.22(-3.66%)
Jul 01, 2009
6.145
6.219
6.048
6.065
10,924,705
+0.11(+1.81%)
Jun 30, 2009
6.099
6.139
5.826
5.957
14,040,972
-0.07(-1.23%)
Jun 29, 2009
6.042
6.122
5.951
6.031
10,376,176
+0.01(+0.19%)
Jun 26, 2009
5.980
6.076
5.957
6.019
11,068,437
+0.08(+1.34%)
Jun 25, 2009
5.667
5.968
5.633
5.940
13,413,617
+0.23(+3.98%)
Jun 24, 2009
5.843
5.889
5.598
5.712
11,148,214
+0.09(+1.52%)
Jun 23, 2009
5.320
5.701
5.320
5.627
14,266,073
+0.30(+5.66%)
Jun 22, 2009
5.581
5.627
5.308
5.325
12,619,551
-0.47(-8.05%)
Jun 19, 2009
5.940
5.981
5.769
5.792
12,595,000
+0.01(+0.20%)
Jun 18, 2009
5.729
5.883
5.661
5.780
12,386,879
+0.12(+2.11%)
Jun 17, 2009
5.547
5.729
5.428
5.661
18,440,480
-0.02(-0.40%)
Jun 16, 2009
6.008
6.036
5.667
5.684
13,042,555
-0.27(-4.58%)
Jun 15, 2009
6.122
6.162
5.809
5.957
10,984,726
-0.41(-6.43%)
Jun 12, 2009
6.383
6.438
6.292
6.366
11,124,480
-0.26(-3.95%)
Jun 11, 2009
6.366
6.736
6.292
6.628
12,367,689
+0.33(+5.24%)
Jun 10, 2009
6.435
6.486
6.099
6.298
13,497,974
-0.07(-1.07%)
Jun 09, 2009
6.423
6.531
6.167
6.366
15,468,069
-0.02(-0.27%)
Jun 08, 2009
6.315
6.418
6.213
6.383
12,621,918
-0.15(-2.26%)
Jun 05, 2009
6.685
6.713
6.446
6.531
13,915,806
+0.06(+0.97%)
Jun 04, 2009
6.241
6.503
6.133
6.469
14,830,723
+0.25(+4.03%)
Jun 03, 2009
6.383
6.383
6.008
6.219
19,735,848
-0.36(-5.53%)
Jun 02, 2009
6.281
6.605
6.238
6.583
19,803,798
+0.26(+4.05%)
Jun 01, 2009
6.025
6.345
6.025
6.327
13,374,752
+0.41(+6.92%)
May 29, 2009
5.968
6.008
5.780
5.917
18,820,994
+0.16(+2.77%)
May 28, 2009
5.593
5.792
5.493
5.758
18,488,110
+0.30(+5.53%)
May 27, 2009
5.456
5.752
5.408
5.456
25,579,356
+0.16(+3.01%)
May 26, 2009
4.904
5.303
4.893
5.297
15,952,906
+0.30(+5.92%)
May 22, 2009
4.978
5.064
4.916
5.001
26,934,044
+0.12(+2.45%)
May 21, 2009
4.921
5.007
4.836
4.881
11,867,251
-0.20(-4.03%)
May 20, 2009
5.206
5.325
5.018
5.086
14,321,089
-0.06(-1.22%)
May 19, 2009
5.035
5.303
4.990
5.149
19,938,302
+0.14(+2.72%)
May 18, 2009
4.671
5.029
4.671
5.012
11,391,537
+0.43(+9.31%)
May 15, 2009
4.699
4.734
4.517
4.586
9,609,209
-0.04(-0.86%)
May 14, 2009
4.529
4.682
4.483
4.625
9,472,599
+0.10(+2.14%)
May 13, 2009
4.717
4.722
4.500
4.529
16,401,489
-0.42(-8.51%)
May 12, 2009
5.115
5.115
4.859
4.950
13,596,774
-0.10(-1.92%)
May 11, 2009
4.955
5.092
4.859
5.046
10,043,508
+0.02(+0.34%)
May 08, 2009
4.984
5.069
4.808
5.029
14,160,554
+0.20(+4.21%)
May 07, 2009
5.229
5.229
4.677
4.826
31,967,438
-0.26(-5.12%)
May 06, 2009
4.910
5.120
4.847
5.086
16,791,172
+0.34(+7.07%)
May 05, 2009
4.745
4.779
4.540
4.751
15,680,256
+0.15(+3.34%)
May 04, 2009
4.409
4.597
4.324
4.597
14,903,181
+0.34(+8.02%)
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
.