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, 2014
3.670
3.719
3.651
3.694
4,996,359
-0.01(-0.33%)
Apr 29, 2014
3.784
3.824
3.682
3.707
9,118,966
-0.02(-0.66%)
Apr 28, 2014
3.682
3.731
3.645
3.731
5,899,339
+0.01(+0.33%)
Apr 25, 2014
3.731
3.737
3.676
3.719
5,178,636
-0.02(-0.66%)
Apr 24, 2014
3.774
3.785
3.679
3.744
5,900,622
+0.02(+0.66%)
Apr 23, 2014
3.725
3.744
3.658
3.719
5,596,592
+0.00(+0.00%)
Apr 22, 2014
3.762
3.787
3.694
3.719
6,455,340
-0.06(-1.63%)
Apr 21, 2014
3.799
3.805
3.688
3.781
6,547,901
+0.01(+0.16%)
Apr 17, 2014
3.639
3.774
3.774
3.774
12,973,432
+0.14(+3.89%)
Apr 16, 2014
3.688
3.701
3.590
3.633
14,245,716
-0.01(-0.17%)
Apr 15, 2014
3.719
3.719
3.553
3.639
15,275,353
-0.09(-2.47%)
Apr 14, 2014
3.774
3.802
3.701
3.731
13,350,837
+0.01(+0.33%)
Apr 11, 2014
3.768
3.781
3.701
3.719
15,490,183
-0.07(-1.79%)
Apr 10, 2014
3.814
3.830
3.750
3.787
9,298,500
-0.01(-0.16%)
Apr 09, 2014
3.873
3.879
3.774
3.793
9,234,679
-0.10(-2.53%)
Apr 08, 2014
3.916
3.965
3.848
3.891
14,701,322
+0.06(+1.61%)
Apr 07, 2014
3.842
3.894
3.799
3.830
11,388,402
-0.01(-0.16%)
Apr 04, 2014
3.959
3.965
3.824
3.836
13,164,054
-0.02(-0.64%)
Apr 03, 2014
3.922
3.922
3.830
3.860
6,231,319
-0.05(-1.26%)
Apr 02, 2014
3.817
3.928
3.774
3.910
10,519,901
+0.08(+2.09%)
Apr 01, 2014
3.971
4.008
3.811
3.830
11,989,961
-0.11(-2.81%)
Mar 31, 2014
3.946
3.953
3.916
3.940
8,505,525
+0.01(+0.16%)
Mar 28, 2014
3.953
4.008
3.910
3.934
8,921,300
-0.01(-0.16%)
Mar 27, 2014
3.848
3.971
3.848
3.940
15,678,047
+0.17(+4.40%)
Mar 26, 2014
3.867
3.910
3.768
3.774
6,870,440
-0.09(-2.23%)
Mar 25, 2014
3.867
3.910
3.836
3.860
6,324,931
+0.03(+0.80%)
Mar 24, 2014
3.873
3.904
3.774
3.830
9,503,729
-0.01(-0.32%)
Mar 21, 2014
3.744
3.903
3.737
3.842
10,440,457
+0.09(+2.46%)
Mar 20, 2014
3.737
3.799
3.658
3.750
10,190,638
+0.01(+0.16%)
Mar 19, 2014
3.731
3.824
3.694
3.744
9,663,209
+0.00(+0.00%)
Mar 18, 2014
3.645
3.762
3.627
3.744
8,232,360
+0.06(+1.50%)
Mar 17, 2014
3.737
3.805
3.658
3.688
5,288,176
-0.02(-0.50%)
Mar 14, 2014
3.651
3.811
3.645
3.707
10,005,080
+0.07(+2.03%)
Mar 13, 2014
3.719
3.719
3.602
3.633
11,607,890
-0.01(-0.17%)
Mar 12, 2014
3.584
3.673
3.572
3.639
5,995,694
+0.06(+1.72%)
Mar 11, 2014
3.651
3.658
3.547
3.578
7,611,861
-0.01(-0.17%)
Mar 10, 2014
3.645
3.645
3.498
3.584
11,640,949
-0.12(-3.16%)
Mar 07, 2014
3.756
3.774
3.664
3.701
16,741,834
-0.15(-3.83%)
Mar 06, 2014
3.799
3.940
3.799
3.848
12,685,492
+0.02(+0.64%)
Mar 05, 2014
3.811
3.897
3.781
3.824
8,297,331
+0.01(+0.32%)
Mar 04, 2014
3.763
3.830
3.677
3.811
6,383,606
+0.09(+2.30%)
Mar 03, 2014
3.732
3.799
3.701
3.726
7,070,621
-0.10(-2.56%)
Feb 28, 2014
3.879
3.912
3.769
3.824
9,257,203
-0.10(-2.50%)
Feb 27, 2014
3.891
3.949
3.839
3.922
9,306,177
+0.03(+0.79%)
Feb 26, 2014
3.922
3.934
3.827
3.891
6,456,305
-0.04(-0.93%)
Feb 25, 2014
3.977
4.013
3.915
3.928
9,298,250
-0.04(-1.08%)
Feb 24, 2014
3.860
4.075
3.860
3.971
13,955,805
+0.05(+1.25%)
Feb 21, 2014
3.940
3.989
3.860
3.922
8,608,439
-0.04(-0.93%)
Feb 20, 2014
3.958
4.117
3.903
3.958
16,381,279
+0.09(+2.21%)
Feb 19, 2014
3.830
3.964
3.811
3.873
16,263,736
+0.01(+0.32%)
Feb 18, 2014
4.062
4.075
3.787
3.860
16,491,641
-0.36(-8.55%)
Feb 14, 2014
4.172
4.221
4.221
4.221
6,017,218
+0.00(+0.00%)
Feb 13, 2014
4.050
4.228
4.044
4.221
8,673,898
+0.14(+3.45%)
Feb 12, 2014
4.185
4.214
4.050
4.081
14,495,397
-0.11(-2.63%)
Feb 11, 2014
4.123
4.264
4.123
4.191
9,967,728
+0.04(+0.88%)
Feb 10, 2014
4.356
4.356
4.148
4.154
7,969,306
-0.21(-4.77%)
Feb 07, 2014
4.356
4.387
4.270
4.362
7,175,508
+0.09(+2.00%)
Feb 06, 2014
4.172
4.295
4.166
4.276
7,116,187
+0.13(+3.25%)
Feb 05, 2014
4.166
4.185
4.081
4.142
6,031,888
-0.02(-0.59%)
Feb 04, 2014
4.160
4.191
4.117
4.166
5,608,668
+0.04(+1.04%)
Feb 03, 2014
4.301
4.319
4.123
4.123
11,125,563
-0.19(-4.40%)
Jan 31, 2014
4.191
4.380
4.185
4.313
8,852,891
+0.02(+0.43%)
Jan 30, 2014
4.387
4.387
4.276
4.295
5,484,155
+0.07(+1.59%)
Jan 29, 2014
4.185
4.332
4.166
4.228
7,809,028
+0.00(+0.00%)
Jan 28, 2014
4.221
4.246
4.191
4.228
5,549,622
+0.00(+0.00%)
Jan 27, 2014
4.270
4.313
4.221
4.228
6,539,057
-0.04(-0.86%)
Jan 24, 2014
4.350
4.359
4.252
4.264
7,081,382
-0.07(-1.69%)
Jan 23, 2014
4.454
4.454
4.307
4.338
7,584,405
-0.07(-1.53%)
Jan 22, 2014
4.423
4.448
4.368
4.405
5,556,951
+0.06(+1.41%)
Jan 21, 2014
4.405
4.491
4.301
4.344
8,162,287
-0.18(-3.92%)
Jan 17, 2014
4.515
4.521
4.521
4.521
3,092,706
+0.01(+0.27%)
Jan 16, 2014
4.582
4.601
4.491
4.509
4,596,934
-0.02(-0.41%)
Jan 15, 2014
4.509
4.613
4.515
4.527
5,444,238
+0.02(+0.41%)
Jan 14, 2014
4.478
4.521
4.460
4.509
5,665,976
-0.05(-1.07%)
Jan 13, 2014
4.637
4.668
4.533
4.558
5,341,096
-0.13(-2.74%)
Jan 10, 2014
4.668
4.760
4.650
4.686
9,898,155
+0.10(+2.27%)
Jan 09, 2014
4.564
4.595
4.472
4.582
7,954,546
-0.01(-0.27%)
Jan 08, 2014
4.711
4.729
4.576
4.595
3,959,309
-0.02(-0.53%)
Jan 07, 2014
4.705
4.705
4.607
4.619
4,874,740
+0.01(+0.27%)
Jan 06, 2014
4.625
4.640
4.588
4.607
3,650,786
-0.05(-1.05%)
Jan 03, 2014
4.668
4.699
4.564
4.656
6,226,926
+0.02(+0.40%)
Jan 02, 2014
4.680
4.723
4.595
4.637
9,655,533
-0.16(-3.32%)
Dec 31, 2013
4.729
4.796
4.796
4.796
2,886,100
+0.07(+1.55%)
Dec 30, 2013
4.815
4.852
4.723
4.723
5,547,559
-0.13(-2.65%)
Dec 27, 2013
4.796
4.852
4.772
4.852
5,079,552
+0.02(+0.51%)
Dec 26, 2013
4.858
4.894
4.827
4.827
2,612,721
-0.03(-0.63%)
Dec 24, 2013
4.809
4.894
4.790
4.858
2,419,190
-0.02(-0.38%)
Dec 23, 2013
4.937
4.937
4.845
4.876
7,539,187
+0.08(+1.66%)
Dec 20, 2013
4.968
4.986
4.784
4.796
13,963,182
-0.23(-4.62%)
Dec 19, 2013
4.943
5.060
4.907
5.029
8,852,843
+0.12(+2.49%)
Dec 18, 2013
4.852
5.017
4.839
4.907
17,015,456
+0.04(+0.88%)
Dec 17, 2013
4.815
4.876
4.748
4.864
8,498,002
+0.14(+2.98%)
Dec 16, 2013
4.699
4.766
4.692
4.723
8,079,341
+0.02(+0.52%)
Dec 13, 2013
4.729
4.803
4.680
4.699
9,572,304
-0.01(-0.13%)
Dec 12, 2013
4.692
4.732
4.650
4.705
7,074,348
-0.04(-0.77%)
Dec 11, 2013
4.806
4.815
4.723
4.741
7,669,213
-0.10(-2.02%)
Dec 10, 2013
4.815
4.876
4.796
4.839
4,455,108
+0.01(+0.13%)
Dec 09, 2013
4.815
4.864
4.803
4.833
6,650,810
+0.08(+1.67%)
Dec 06, 2013
4.784
4.839
4.723
4.754
5,825,263
+0.02(+0.39%)
Dec 05, 2013
4.686
4.803
4.665
4.735
7,057,753
+0.13(+2.79%)
Dec 04, 2013
4.601
4.674
4.564
4.607
6,111,837
-0.03(-0.66%)
Dec 03, 2013
4.674
4.705
4.592
4.637
7,414,168
-0.04(-0.92%)
Dec 02, 2013
4.705
4.748
4.668
4.680
7,834,056
-0.06(-1.16%)
Nov 29, 2013
4.748
4.796
4.729
4.735
4,674,769
-0.01(-0.13%)
Nov 27, 2013
4.699
4.827
4.656
4.741
8,534,274
+0.04(+0.78%)
Nov 26, 2013
4.705
4.720
4.647
4.705
7,152,592
+0.02(+0.39%)
Nov 25, 2013
4.784
4.803
4.674
4.686
6,612,572
-0.17(-3.53%)
Nov 22, 2013
4.913
4.925
4.821
4.858
10,256,171
-0.04(-0.75%)
Nov 21, 2013
4.894
4.919
4.836
4.894
9,354,870
+0.02(+0.50%)
Nov 20, 2013
4.974
5.014
4.839
4.870
4,915,655
-0.07(-1.49%)
Nov 19, 2013
5.035
5.060
4.937
4.943
8,005,478
-0.11(-2.18%)
Nov 18, 2013
5.017
5.090
5.004
5.053
7,419,902
+0.13(+2.74%)
Nov 15, 2013
4.888
4.980
4.852
4.919
5,284,060
+0.07(+1.39%)
Nov 14, 2013
4.809
4.881
4.790
4.852
6,619,931
+0.10(+2.06%)
Nov 13, 2013
4.692
4.760
4.680
4.754
4,528,510
+0.06(+1.17%)
Nov 12, 2013
4.772
4.790
4.668
4.699
6,772,552
-0.13(-2.76%)
Nov 11, 2013
4.826
4.844
4.777
4.832
5,817,869
+0.02(+0.51%)
Nov 08, 2013
4.801
4.844
4.607
4.807
16,134,089
+0.05(+1.02%)
Nov 07, 2013
4.941
4.953
4.759
4.759
6,649,231
-0.13(-2.61%)
Nov 06, 2013
4.868
4.911
4.801
4.886
5,695,126
+0.00(+0.00%)
Nov 05, 2013
4.832
4.905
4.801
4.886
8,487,410
-0.09(-1.83%)
Nov 04, 2013
5.045
5.057
4.905
4.978
8,817,997
+0.03(+0.61%)
Nov 01, 2013
4.844
4.984
4.838
4.947
12,885,571
+0.13(+2.65%)
Oct 31, 2013
4.826
4.847
4.795
4.820
13,590,874
+0.09(+1.93%)
Oct 30, 2013
4.680
4.728
4.656
4.728
8,894,494
+0.06(+1.30%)
Oct 29, 2013
4.674
4.692
4.619
4.668
4,600,370
+0.01(+0.13%)
Oct 28, 2013
4.698
4.716
4.637
4.662
6,512,946
-0.01(-0.13%)
Oct 25, 2013
4.735
4.747
4.631
4.668
7,186,075
-0.01(-0.13%)
Oct 24, 2013
4.807
4.807
4.637
4.674
8,633,134
-0.10(-2.16%)
Oct 23, 2013
4.826
4.862
4.771
4.777
5,891,471
-0.11(-2.24%)
Oct 22, 2013
4.765
4.926
4.765
4.886
8,799,645
+0.12(+2.55%)
Oct 21, 2013
4.716
4.765
4.665
4.765
20,574,136
+0.09(+1.82%)
Oct 18, 2013
4.862
4.862
4.668
4.680
13,992,682
-0.16(-3.27%)
Oct 17, 2013
4.911
4.962
4.771
4.838
12,482,893
-0.17(-3.40%)
Oct 16, 2013
5.026
5.111
4.972
5.008
11,047,274
+0.01(+0.24%)
Oct 15, 2013
5.008
5.051
4.953
4.996
7,959,196
-0.01(-0.12%)
Oct 14, 2013
4.905
5.038
4.893
5.002
11,264,620
+0.03(+0.61%)
Oct 11, 2013
4.850
4.972
4.847
4.972
7,280,715
+0.12(+2.38%)
Oct 10, 2013
4.868
4.896
4.820
4.856
6,848,753
+0.05(+1.01%)
Oct 09, 2013
4.789
4.850
4.765
4.807
8,917,431
+0.06(+1.28%)
Oct 08, 2013
4.728
4.759
4.692
4.747
8,916,759
+0.02(+0.39%)
Oct 07, 2013
4.637
4.759
4.637
4.728
9,723,256
+0.05(+1.17%)
Oct 04, 2013
4.558
4.698
4.546
4.674
7,337,268
+0.11(+2.40%)
Oct 03, 2013
4.649
4.668
4.558
4.564
11,766,684
-0.10(-2.21%)
Oct 02, 2013
4.528
4.668
4.522
4.668
12,851,868
+0.13(+2.95%)
Oct 01, 2013
4.552
4.583
4.467
4.534
10,588,502
+0.00(+0.00%)
Sep 30, 2013
4.564
4.577
4.516
4.534
8,540,548
-0.05(-1.06%)
Sep 27, 2013
4.601
4.622
4.564
4.583
7,945,279
-0.12(-2.46%)
Sep 26, 2013
4.613
4.698
4.589
4.698
8,664,626
+0.10(+2.25%)
Sep 25, 2013
4.601
4.662
4.552
4.595
9,159,248
-0.02(-0.40%)
Sep 24, 2013
4.619
4.643
4.552
4.613
6,821,761
-0.02(-0.39%)
Sep 23, 2013
4.558
4.649
4.558
4.631
5,993,311
+0.09(+2.01%)
Sep 20, 2013
4.613
4.637
4.534
4.540
7,845,559
-0.05(-1.19%)
Sep 19, 2013
4.637
4.643
4.534
4.595
12,256,586
-0.05(-1.18%)
Sep 18, 2013
4.534
4.680
4.449
4.649
21,820,652
+0.15(+3.24%)
Sep 17, 2013
4.498
4.549
4.473
4.504
9,226,273
+0.01(+0.27%)
Sep 16, 2013
4.637
4.649
4.479
4.491
13,356,132
-0.05(-1.20%)
Sep 13, 2013
4.570
4.589
4.516
4.546
5,627,134
-0.01(-0.13%)
Sep 12, 2013
4.589
4.613
4.528
4.552
9,335,250
-0.01(-0.13%)
Sep 11, 2013
4.643
4.668
4.546
4.558
12,685,060
-0.09(-1.83%)
Sep 10, 2013
4.637
4.704
4.607
4.643
14,305,105
+0.05(+1.06%)
Sep 09, 2013
4.528
4.686
4.522
4.595
24,289,952
+0.11(+2.44%)
Sep 06, 2013
4.534
4.552
4.461
4.485
12,694,781
+0.00(+0.00%)
Sep 05, 2013
4.406
4.522
4.382
4.485
15,674,914
-0.05(-1.20%)
Sep 04, 2013
4.455
4.558
4.449
4.540
18,904,144
+0.08(+1.77%)
Sep 03, 2013
4.546
4.570
4.455
4.461
11,330,696
+0.10(+2.23%)
Aug 30, 2013
4.528
4.534
4.327
4.364
9,229,022
-0.09(-2.05%)
Aug 29, 2013
4.419
4.467
4.412
4.455
13,560,223
+0.01(+0.14%)
Aug 28, 2013
4.376
4.491
4.358
4.449
8,933,925
+0.07(+1.53%)
Aug 27, 2013
4.364
4.419
4.352
4.382
17,719,952
-0.05(-1.10%)
Aug 26, 2013
4.528
4.528
4.412
4.431
7,579,057
-0.05(-1.22%)
Aug 23, 2013
4.437
4.498
4.406
4.485
12,500,977
+0.07(+1.65%)
Aug 22, 2013
4.285
4.473
4.285
4.412
22,421,692
+0.17(+4.01%)
Aug 21, 2013
4.260
4.318
4.221
4.242
14,746,915
-0.05(-1.13%)
Aug 20, 2013
4.273
4.333
4.270
4.291
14,240,670
-0.02(-0.56%)
Aug 19, 2013
4.194
4.346
4.139
4.315
26,760,554
+0.21(+5.03%)
Aug 16, 2013
3.987
4.194
3.987
4.109
13,954,441
+0.12(+2.89%)
Aug 15, 2013
3.938
4.030
3.932
3.993
16,026,027
-0.04(-1.05%)
Aug 14, 2013
4.023
4.093
3.987
4.036
13,378,388
+0.01(+0.30%)
Aug 13, 2013
4.096
4.115
3.993
4.023
10,264,521
-0.08(-1.94%)
Aug 12, 2013
4.146
4.206
4.091
4.103
10,636,659
-0.03(-0.73%)
Aug 09, 2013
4.103
4.170
4.097
4.133
11,094,427
+0.08(+1.94%)
Aug 08, 2013
4.006
4.109
4.000
4.055
11,312,983
+0.09(+2.29%)
Aug 07, 2013
3.861
4.018
3.843
3.964
12,422,974
+0.08(+2.18%)
Aug 06, 2013
3.946
3.955
3.855
3.879
8,524,175
-0.04(-1.08%)
Aug 05, 2013
3.940
3.985
3.909
3.922
9,012,518
-0.06(-1.52%)
Aug 02, 2013
3.982
4.061
3.961
3.982
23,978,186
-0.02(-0.45%)
Aug 01, 2013
3.934
4.031
3.903
4.000
16,502,547
+0.16(+4.26%)
Jul 31, 2013
3.867
3.916
3.819
3.837
20,612,634
+0.05(+1.28%)
Jul 30, 2013
3.867
3.876
3.770
3.788
6,499,745
-0.08(-2.03%)
Jul 29, 2013
3.873
3.909
3.804
3.867
9,834,164
-0.04(-0.93%)
Jul 26, 2013
4.012
4.012
3.879
3.903
8,167,288
-0.06(-1.53%)
Jul 25, 2013
3.849
3.988
3.843
3.964
19,078,032
+0.06(+1.55%)
Jul 24, 2013
3.873
3.903
3.813
3.903
25,625,670
+0.03(+0.78%)
Jul 23, 2013
3.837
3.897
3.837
3.873
15,938,365
+0.12(+3.23%)
Jul 22, 2013
3.746
3.782
3.692
3.752
8,672,935
+0.06(+1.64%)
Jul 19, 2013
3.698
3.764
3.686
3.692
7,159,103
-0.04(-0.97%)
Jul 18, 2013
3.698
3.801
3.698
3.728
10,571,744
+0.01(+0.32%)
Jul 17, 2013
3.595
3.728
3.553
3.716
13,945,038
+0.19(+5.32%)
Jul 16, 2013
3.534
3.565
3.474
3.528
8,303,972
+0.05(+1.57%)
Jul 15, 2013
3.437
3.522
3.431
3.474
17,062,570
+0.05(+1.41%)
Jul 12, 2013
3.510
3.516
3.401
3.425
8,070,199
-0.11(-3.08%)
Jul 11, 2013
3.522
3.534
3.437
3.534
11,139,832
+0.10(+2.82%)
Jul 10, 2013
3.498
3.516
3.392
3.437
6,804,726
-0.07(-2.07%)
Jul 09, 2013
3.534
3.531
3.486
3.510
3,859,167
+0.02(+0.69%)
Jul 08, 2013
3.522
3.565
3.462
3.486
7,068,633
+0.01(+0.17%)
Jul 05, 2013
3.577
3.589
3.401
3.480
14,673,146
-0.08(-2.38%)
Jul 03, 2013
3.504
3.631
3.474
3.565
6,376,720
+0.05(+1.38%)
Jul 02, 2013
3.546
3.577
3.431
3.516
10,470,173
-0.05(-1.36%)
Jul 01, 2013
3.498
3.631
3.480
3.565
9,865,819
+0.11(+3.15%)
Jun 28, 2013
3.456
3.504
3.419
3.456
9,957,984
-0.06(-1.72%)
Jun 27, 2013
3.437
3.522
3.413
3.516
9,694,356
+0.18(+5.25%)
Jun 26, 2013
3.377
3.404
3.298
3.341
7,586,678
+0.03(+0.91%)
Jun 25, 2013
3.335
3.365
3.268
3.310
8,916,270
+0.05(+1.67%)
Jun 24, 2013
3.316
3.316
3.189
3.256
8,189,556
-0.13(-3.93%)
Jun 21, 2013
3.444
3.468
3.359
3.389
9,422,408
-0.02(-0.53%)
Jun 20, 2013
3.359
3.454
3.262
3.407
16,447,397
-0.06(-1.75%)
Jun 19, 2013
3.607
3.661
3.450
3.468
14,520,932
-0.15(-4.02%)
Jun 18, 2013
3.577
3.673
3.528
3.613
11,495,937
-0.02(-0.50%)
Jun 17, 2013
3.673
3.722
3.601
3.631
7,888,268
+0.02(+0.67%)
Jun 14, 2013
3.637
3.667
3.531
3.607
11,311,936
-0.03(-0.83%)
Jun 13, 2013
3.474
3.661
3.444
3.637
12,449,523
+0.22(+6.37%)
Jun 12, 2013
3.504
3.504
3.383
3.419
9,618,295
-0.07(-1.91%)
Jun 11, 2013
3.474
3.498
3.419
3.486
10,908,253
-0.10(-2.70%)
Jun 10, 2013
3.619
3.625
3.543
3.583
8,375,606
-0.08(-2.31%)
Jun 07, 2013
3.692
3.764
3.601
3.667
10,294,488
-0.06(-1.62%)
Jun 06, 2013
3.680
3.728
3.637
3.728
7,649,735
+0.02(+0.65%)
Jun 05, 2013
3.795
3.819
3.692
3.704
7,327,641
-0.13(-3.32%)
Jun 04, 2013
3.837
3.897
3.795
3.831
8,402,160
+0.02(+0.48%)
Jun 03, 2013
3.728
3.831
3.704
3.813
8,283,991
+0.11(+3.11%)
May 31, 2013
3.807
3.813
3.673
3.698
10,972,987
-0.19(-4.83%)
May 30, 2013
3.885
3.928
3.819
3.885
5,121,505
+0.04(+1.10%)
May 29, 2013
3.916
3.946
3.819
3.843
7,755,032
-0.12(-3.05%)
May 28, 2013
3.982
4.000
3.919
3.964
6,996,301
+0.02(+0.61%)
May 24, 2013
3.982
4.012
3.897
3.940
12,969,294
-0.12(-2.98%)
May 23, 2013
4.061
4.079
4.012
4.061
7,935,123
-0.08(-1.90%)
May 22, 2013
4.194
4.267
4.085
4.139
11,429,101
-0.03(-0.73%)
May 21, 2013
4.106
4.212
4.097
4.170
9,814,681
+0.08(+1.92%)
May 20, 2013
4.043
4.115
4.043
4.091
7,922,947
+0.05(+1.19%)
May 17, 2013
4.067
4.091
4.019
4.043
7,272,737
+0.01(+0.30%)
May 16, 2013
4.007
4.128
3.964
4.031
10,890,034
-0.02(-0.45%)
May 15, 2013
4.097
4.140
4.013
4.049
14,023,967
-0.13(-3.18%)
May 13, 2013
4.248
4.267
4.170
4.182
8,783,138
-0.05(-1.28%)
May 10, 2013
4.303
4.321
4.200
4.236
8,772,331
-0.08(-1.96%)
May 09, 2013
4.436
4.454
4.303
4.321
10,619,566
-0.12(-2.72%)
May 08, 2013
4.526
4.545
4.400
4.442
15,130,830
-0.13(-2.91%)
May 07, 2013
4.502
4.665
4.472
4.575
8,858,767
-0.10(-2.07%)
May 06, 2013
4.696
4.696
4.605
4.671
5,728,094
-0.01(-0.13%)
May 03, 2013
4.690
4.690
4.641
4.678
5,568,542
+0.06(+1.31%)
May 02, 2013
4.756
4.762
4.617
4.617
4,831,693
-0.05(-1.16%)
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
.