Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.5958 0.6128 0.5914 0.5914 4,245,732 +0.00(+0.83%)
Apr 29, 2003 0.5545 0.5924 0.5520 0.5866 2,019,036 +0.05(+9.34%)
Apr 28, 2003 0.5331 0.5423 0.5331 0.5365 3,947,606 +0.00(+0.73%)
Apr 25, 2003 0.5301 0.5545 0.5297 0.5326 2,763,324 -0.01(-1.08%)
Apr 24, 2003 0.5399 0.5472 0.5326 0.5384 2,331,554 +0.00(+0.18%)
Apr 23, 2003 0.5399 0.5423 0.5253 0.5374 3,022,385 +0.00(+0.45%)
Apr 22, 2003 0.5263 0.5384 0.5228 0.5350 2,563,887 -0.01(-1.35%)
Apr 21, 2003 0.5370 0.5433 0.5370 0.5423 123,362 +0.01(+1.36%)
Apr 17, 2003 0.5350 0.5457 0.5350 0.5350 2,463,141 +0.01(+1.66%)
Apr 16, 2003 0.5112 0.5326 0.5112 0.5263 4,891,330 +0.02(+3.15%)
Apr 15, 2003 0.4912 0.5112 0.4912 0.5102 1,408,390 +0.02(+4.69%)
Apr 14, 2003 0.4621 0.4907 0.4621 0.4873 499,618 +0.03(+5.81%)
Apr 11, 2003 0.4625 0.4693 0.4606 0.4606 316,630 +0.00(+0.64%)
Apr 10, 2003 0.4708 0.4708 0.4577 0.4577 943,724 -0.02(-3.49%)
Apr 09, 2003 0.4839 0.4873 0.4742 0.4742 456,441 -0.01(-1.22%)
Apr 08, 2003 0.4917 0.4917 0.4800 0.4800 1,988,195 -0.01(-2.37%)
Apr 07, 2003 0.4864 0.4971 0.4859 0.4917 3,612,470 +0.02(+3.16%)
Apr 04, 2003 0.4645 0.4776 0.4577 0.4766 1,630,443 +0.02(+4.81%)
Apr 03, 2003 0.4377 0.4548 0.4377 0.4548 1,768,198 +0.02(+5.06%)
Apr 02, 2003 0.4450 0.4577 0.4329 0.4329 1,957,354 -0.01(-1.33%)
Apr 01, 2003 0.4445 0.4450 0.4358 0.4387 1,576,986 -0.01(-1.42%)
Mar 31, 2003 0.4358 0.4450 0.4246 0.4450 633,261 +0.00(+0.99%)
Mar 28, 2003 0.4377 0.4465 0.4377 0.4407 1,490,632 +0.00(+1.00%)
Mar 27, 2003 0.4334 0.4402 0.4290 0.4363 1,486,520 -0.00(-0.44%)
Mar 26, 2003 0.4402 0.4441 0.4348 0.4382 1,799,039 -0.00(-0.44%)
Mar 25, 2003 0.4290 0.4421 0.4290 0.4402 2,341,835 +0.01(+2.72%)
Mar 24, 2003 0.4304 0.4304 0.4246 0.4285 943,724 -0.01(-1.56%)
Mar 21, 2003 0.4334 0.4368 0.4246 0.4353 1,984,083 +0.01(+1.59%)
Mar 20, 2003 0.4280 0.4309 0.4246 0.4285 357,751 -0.01(-1.89%)
Mar 19, 2003 0.4392 0.4392 0.4300 0.4368 633,261 -0.00(-0.44%)
Mar 18, 2003 0.4475 0.4499 0.4377 0.4387 1,046,526 -0.00(-0.88%)
Mar 17, 2003 0.4397 0.4470 0.4377 0.4426 78,129 +0.00(+0.66%)
Mar 14, 2003 0.4562 0.4601 0.4397 0.4397 1,099,984 -0.01(-3.11%)
Mar 13, 2003 0.4416 0.4538 0.4402 0.4538 215,884 +0.02(+3.90%)
Mar 12, 2003 0.4358 0.4368 0.4227 0.4368 421,489 +0.00(+0.34%)
Mar 11, 2003 0.4368 0.4436 0.4329 0.4353 1,352,877 -0.00(-0.33%)
Mar 10, 2003 0.4567 0.4567 0.4343 0.4368 2,888,743 -0.02(-5.17%)
Mar 07, 2003 0.4742 0.4742 0.4606 0.4606 477,002 -0.01(-1.87%)
Mar 06, 2003 0.4625 0.4718 0.4606 0.4693 365,975 +0.01(+1.47%)
Mar 05, 2003 0.4669 0.4669 0.4562 0.4625 281,678 -0.00(-0.42%)
Mar 04, 2003 0.4523 0.4645 0.4523 0.4645 365,975 +0.02(+3.69%)
Mar 03, 2003 0.4538 0.4567 0.4479 0.4479 279,622 -0.00(-0.22%)
Feb 28, 2003 0.4479 0.4514 0.4460 0.4489 729,895 +0.00(+0.44%)
Feb 27, 2003 0.4436 0.4479 0.4436 0.4470 435,881 +0.00(+0.66%)
Feb 26, 2003 0.4402 0.4441 0.4397 0.4441 546,907 +0.00(+0.88%)
Feb 25, 2003 0.4470 0.4470 0.4304 0.4402 1,042,414 -0.01(-2.79%)
Feb 24, 2003 0.4402 0.4528 0.4402 0.4528 1,328,204 +0.02(+3.56%)
Feb 21, 2003 0.4324 0.4411 0.4275 0.4372 3,415,090 +0.01(+2.16%)
Feb 20, 2003 0.4261 0.4280 0.4183 0.4280 211,772 +0.00(+0.11%)
Feb 19, 2003 0.4329 0.4338 0.4256 0.4275 452,329 -0.00(-0.11%)
Feb 18, 2003 0.4329 0.4426 0.4280 0.4280 2,304,826 +0.01(+1.73%)
Feb 14, 2003 0.4178 0.4212 0.4105 0.4207 1,073,255 +0.00(+0.93%)
Feb 13, 2003 0.4329 0.4329 0.4158 0.4168 1,558,481 -0.01(-2.72%)
Feb 12, 2003 0.4154 0.4343 0.4149 0.4285 1,176,057 +0.02(+4.38%)
Feb 11, 2003 0.4090 0.4134 0.4086 0.4105 713,447 +0.00(+1.08%)
Feb 10, 2003 0.4139 0.4158 0.4037 0.4061 2,086,885 -0.01(-2.11%)
Feb 07, 2003 0.4246 0.4304 0.4134 0.4149 1,239,795 -0.01(-2.18%)
Feb 06, 2003 0.4134 0.4261 0.4134 0.4241 553,076 -0.00(-0.34%)
Feb 05, 2003 0.4231 0.4280 0.4231 0.4256 721,671 +0.00(+0.34%)
Feb 04, 2003 0.4256 0.4368 0.4183 0.4241 1,248,019 -0.02(-4.18%)
Feb 03, 2003 0.4460 0.4460 0.4353 0.4426 2,280,153 -0.00(-0.87%)
Jan 31, 2003 0.4261 0.4475 0.4261 0.4465 816,249 +0.02(+5.88%)
Jan 30, 2003 0.4095 0.4314 0.4095 0.4217 38,036,828 +0.01(+3.21%)
Jan 29, 2003 0.3915 0.4124 0.3891 0.4086 2,469,309 +0.02(+3.83%)
Jan 28, 2003 0.4095 0.4095 0.3930 0.3935 1,745,582 -0.01(-2.76%)
Jan 27, 2003 0.4051 0.4154 0.4027 0.4047 3,003,881 -0.02(-4.70%)
Jan 24, 2003 0.4329 0.4329 0.4032 0.4246 2,134,174 -0.01(-1.80%)
Jan 23, 2003 0.4450 0.4450 0.4280 0.4324 635,317 -0.01(-1.22%)
Jan 22, 2003 0.4426 0.4504 0.4372 0.4377 343,359 -0.01(-1.75%)
Jan 21, 2003 0.4596 0.4596 0.4450 0.4455 859,426 -0.03(-6.05%)
Jan 17, 2003 0.4718 0.4766 0.4669 0.4742 812,137 -0.00(-0.71%)
Jan 16, 2003 0.4718 0.4815 0.4718 0.4776 174,763 +0.01(+2.29%)
Jan 15, 2003 0.4810 0.4815 0.4659 0.4669 1,297,364 -0.01(-2.83%)
Jan 14, 2003 0.4718 0.4859 0.4718 0.4805 524,291 +0.01(+2.28%)
Jan 13, 2003 0.4742 0.4766 0.4674 0.4698 1,476,240 +0.00(+0.10%)
Jan 10, 2003 0.4766 0.4869 0.4693 0.4693 2,117,726 -0.00(-0.52%)
Jan 09, 2003 0.4771 0.4815 0.4669 0.4718 707,279 -0.00(-1.02%)
Jan 08, 2003 0.4747 0.4815 0.4728 0.4766 2,014,923 -0.00(-0.51%)
Jan 07, 2003 0.4766 0.4864 0.4723 0.4791 3,579,574 +0.00(+0.41%)
Jan 06, 2003 0.4625 0.4839 0.4625 0.4771 524,291 +0.02(+4.36%)
Jan 03, 2003 0.4572 0.4577 0.4548 0.4572 289,902 +0.00(+0.21%)
Jan 02, 2003 0.4387 0.4572 0.4387 0.4562 758,680 +0.02(+5.39%)
Dec 31, 2002 0.4309 0.4329 0.4309 0.4329 215,884 +0.00(+0.57%)
Dec 30, 2002 0.4621 0.4621 0.4183 0.4304 524,291 -0.01(-2.32%)
Dec 27, 2002 0.4523 0.4523 0.4377 0.4407 189,156 +0.00(+0.67%)
Dec 26, 2002 0.4426 0.4450 0.4377 0.4377 318,686 -0.01(-2.81%)
Dec 24, 2002 0.4557 0.4557 0.4499 0.4504 24,672 -0.00(-0.75%)
Dec 23, 2002 0.4601 0.4679 0.4499 0.4538 345,415 -0.01(-2.41%)
Dec 20, 2002 0.4742 0.4839 0.4621 0.4650 1,860,720 +0.01(+1.16%)
Dec 19, 2002 0.4718 0.4728 0.4596 0.4596 2,193,799 -0.01(-2.17%)
Dec 18, 2002 0.4645 0.4718 0.4596 0.4698 1,157,553 +0.01(+2.22%)
Dec 17, 2002 0.4509 0.4611 0.4509 0.4596 869,706 +0.02(+4.30%)
Dec 16, 2002 0.4363 0.4523 0.4329 0.4407 1,143,160 +0.01(+1.57%)
Dec 13, 2002 0.4348 0.4421 0.4183 0.4338 1,106,152 +0.00(+0.34%)
Dec 12, 2002 0.4183 0.4329 0.4168 0.4324 1,161,665 +0.02(+3.98%)
Dec 11, 2002 0.4037 0.4207 0.4037 0.4158 941,668 +0.01(+2.52%)
Dec 10, 2002 0.4066 0.4100 0.4042 0.4056 388,592 +0.00(+0.36%)
Dec 09, 2002 0.4042 0.4110 0.4042 0.4042 133,642 -0.00(-1.19%)
Dec 06, 2002 0.4134 0.4183 0.4090 0.4090 94,578 -0.00(-0.47%)
Dec 05, 2002 0.4183 0.4183 0.4037 0.4110 845,034 -0.01(-2.31%)
Dec 04, 2002 0.4304 0.4309 0.4134 0.4207 3,158,084 -0.02(-3.89%)
Dec 03, 2002 0.4426 0.4426 0.4324 0.4377 941,668 -0.01(-2.17%)
Dec 02, 2002 0.4324 0.4494 0.4324 0.4475 598,309 +0.02(+4.31%)
Nov 29, 2002 0.4353 0.4353 0.4212 0.4290 400,928 -0.00(-0.34%)
Nov 27, 2002 0.4280 0.4304 0.4275 0.4304 787,465 +0.01(+1.26%)
Nov 26, 2002 0.4353 0.4353 0.4251 0.4251 499,618 -0.02(-3.43%)
Nov 25, 2002 0.4402 0.4407 0.4402 0.4402 34,952 +0.00(+0.89%)
Nov 22, 2002 0.4377 0.4392 0.4353 0.4363 892,323 -0.02(-3.55%)
Nov 21, 2002 0.4436 0.4611 0.4402 0.4523 318,686 +0.01(+2.20%)
Nov 20, 2002 0.4436 0.4445 0.4421 0.4426 115,138 +0.00(+0.00%)
Nov 19, 2002 0.4377 0.4523 0.4324 0.4426 2,352,115 +0.01(+1.56%)
Nov 18, 2002 0.4300 0.4358 0.4280 0.4358 456,441 +0.01(+2.52%)
Nov 15, 2002 0.4207 0.4256 0.4202 0.4251 629,149 +0.00(+1.04%)
Nov 14, 2002 0.4309 0.4309 0.4139 0.4207 376,256 -0.01(-2.37%)
Nov 13, 2002 0.4280 0.4368 0.4236 0.4309 477,002 -0.00(-1.12%)
Nov 12, 2002 0.4548 0.4562 0.4334 0.4358 643,542 -0.02(-4.48%)
Nov 11, 2002 0.4548 0.4616 0.4548 0.4562 104,858 +0.01(+1.52%)
Nov 08, 2002 0.4572 0.4689 0.4484 0.4494 561,300 -0.00(-1.07%)
Nov 07, 2002 0.4514 0.4548 0.4441 0.4543 2,549,495 +0.00(+0.43%)
Nov 06, 2002 0.4655 0.4674 0.4499 0.4523 2,113,614 -0.03(-6.72%)
Nov 05, 2002 0.4791 0.4883 0.4791 0.4849 250,837 +0.00(+0.10%)
Nov 04, 2002 0.4854 0.4985 0.4839 0.4844 228,220 +0.02(+4.18%)
Nov 01, 2002 0.4470 0.4684 0.4470 0.4650 1,048,582 +0.02(+4.48%)
Oct 31, 2002 0.4407 0.4572 0.4407 0.4450 649,710 +0.01(+2.12%)
Oct 30, 2002 0.4095 0.4421 0.4095 0.4358 68,055,080 +0.03(+7.43%)
Oct 29, 2002 0.3940 0.4061 0.3930 0.4056 326,911 +0.00(+1.09%)
Oct 28, 2002 0.4134 0.4134 0.3988 0.4013 252,893 -0.01(-2.94%)
Oct 25, 2002 0.3891 0.4158 0.3867 0.4134 1,208,954 +0.02(+6.25%)
Oct 24, 2002 0.3867 0.3949 0.3745 0.3891 2,555,663 +0.01(+1.52%)
Oct 23, 2002 0.3721 0.3954 0.3716 0.3833 1,184,281 +0.02(+4.37%)
Oct 22, 2002 0.3473 0.3706 0.3458 0.3672 653,822 +0.01(+2.72%)
Oct 21, 2002 0.3458 0.3575 0.3429 0.3575 1,790,815 +0.01(+3.38%)
Oct 18, 2002 0.3551 0.3551 0.3458 0.3458 927,276 -0.00(-1.25%)
Oct 17, 2002 0.3429 0.3551 0.3405 0.3502 1,718,853 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3512 0.3375 0.3380 328,967 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3395 0.3458 1,838,104 -0.01(-2.34%)
Oct 14, 2002 0.3648 0.3648 0.3502 0.3541 1,340,541 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3755 0.3619 0.3726 12,747,478 +0.01(+3.37%)
Oct 10, 2002 0.3614 0.3619 0.3589 0.3604 2,868,182 -0.00(-0.94%)
Oct 09, 2002 0.3633 0.3653 0.3512 0.3638 1,141,104 -0.00(-1.19%)
Oct 08, 2002 0.3648 0.3730 0.3648 0.3682 2,755,100 +0.01(+1.61%)
Oct 07, 2002 0.3901 0.3901 0.3580 0.3623 1,899,785 -0.04(-9.37%)
Oct 04, 2002 0.3896 0.3998 0.3886 0.3998 734,008 +0.01(+3.40%)
Oct 03, 2002 0.3745 0.3876 0.3745 0.3867 94,578 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3901 0.3706 0.3706 3,935,269 -0.01(-2.18%)
Oct 01, 2002 0.3361 0.3789 0.3332 0.3789 1,784,646 +0.04(+12.90%)
Sep 30, 2002 0.3361 0.3361 0.3249 0.3356 3,061,450 -0.01(-1.71%)
Sep 27, 2002 0.3721 0.3721 0.3409 0.3414 563,356 -0.04(-10.12%)
Sep 26, 2002 0.3745 0.3808 0.3726 0.3799 916,995 +0.01(+2.09%)
Sep 25, 2002 0.3867 0.3891 0.3721 0.3721 2,241,088 -0.02(-4.14%)
Sep 24, 2002 0.4066 0.4076 0.3867 0.3881 326,911 -0.02(-5.67%)
Sep 23, 2002 0.4353 0.4353 0.4051 0.4115 1,332,317 -0.03(-6.62%)
Sep 20, 2002 0.4377 0.4436 0.4319 0.4407 1,710,629 -0.00(-0.33%)
Sep 19, 2002 0.4548 0.4567 0.4421 0.4421 717,559 -0.02(-3.81%)
Sep 18, 2002 0.4825 0.4825 0.4518 0.4596 1,334,373 -0.03(-5.50%)
Sep 17, 2002 0.4864 0.4864 0.4645 0.4864 2,128,006 +0.01(+1.94%)
Sep 16, 2002 0.4888 0.4888 0.4771 0.4771 1,305,588 -0.02(-3.35%)
Sep 13, 2002 0.4985 0.4985 0.4937 0.4937 867,650 -0.01(-1.36%)
Sep 12, 2002 0.5087 0.5087 0.4912 0.5005 411,208 -0.01(-1.81%)
Sep 11, 2002 0.5092 0.5131 0.5049 0.5097 285,790 +0.02(+3.15%)
Sep 10, 2002 0.5107 0.5107 0.4942 0.4942 1,317,924 -0.01(-2.87%)
Sep 09, 2002 0.5058 0.5194 0.5014 0.5087 2,051,932 +0.00(+0.19%)
Sep 06, 2002 0.5107 0.5107 0.4937 0.5078 79,363,328 -0.00(-0.85%)
Sep 05, 2002 0.4990 0.5121 0.4888 0.5121 1,361,101 +0.01(+2.63%)
Sep 04, 2002 0.5034 0.5034 0.4961 0.4990 279,622 -0.01(-1.25%)
Sep 03, 2002 0.5253 0.5253 0.4985 0.5053 577,748 -0.02(-3.80%)
Aug 30, 2002 0.5331 0.5331 0.5228 0.5253 598,309 -0.00(-0.55%)
Aug 29, 2002 0.5107 0.5292 0.5107 0.5282 433,825 +0.02(+3.33%)
Aug 28, 2002 0.5058 0.5112 0.5010 0.5112 133,642 +0.01(+1.94%)
Aug 27, 2002 0.5141 0.5141 0.4961 0.5014 805,969 -0.01(-1.53%)
Aug 26, 2002 0.5112 0.5141 0.5034 0.5092 69,905 +0.01(+1.16%)
Aug 23, 2002 0.4990 0.5131 0.4990 0.5034 283,734 +0.00(+0.98%)
Aug 22, 2002 0.5102 0.5102 0.4985 0.4985 1,297,364 -0.01(-2.38%)
Aug 21, 2002 0.5131 0.5156 0.5078 0.5107 956,060 +0.01(+1.55%)
Aug 20, 2002 0.5049 0.5049 0.4976 0.5029 855,314 +0.01(+1.77%)
Aug 16, 2002 0.4762 0.4942 0.4762 0.4942 534,571 +0.02(+3.89%)
Aug 15, 2002 0.4650 0.4781 0.4650 0.4757 2,570,056 +0.01(+1.24%)
Aug 14, 2002 0.4718 0.4718 0.4621 0.4698 1,525,585 -0.00(-0.41%)
Aug 13, 2002 0.4431 0.4718 0.4431 0.4718 472,890 +0.02(+4.30%)
Aug 12, 2002 0.4742 0.4742 0.4499 0.4523 1,334,373 -0.01(-1.90%)
Aug 07, 2002 0.4757 0.4776 0.4523 0.4611 727,839 -0.01(-1.86%)
Aug 06, 2002 0.4572 0.4747 0.4499 0.4698 1,922,401 +0.01(+2.77%)
Aug 05, 2002 0.4854 0.4854 0.4548 0.4572 431,769 -0.02(-5.05%)
Aug 02, 2002 0.4382 0.4815 0.4382 0.4815 855,314 +0.06(+14.45%)
Aug 01, 2002 0.4115 0.4353 0.4110 0.4207 15,377,159 +0.01(+2.00%)
Jul 31, 2002 0.4086 0.4158 0.4061 0.4124 1,718,853 +0.00(+0.00%)
Jul 30, 2002 0.4261 0.4261 0.4086 0.4124 2,896,967 -0.01(-2.64%)
Jul 29, 2002 0.4256 0.4295 0.4183 0.4236 2,210,248 +0.00(+0.23%)
Jul 26, 2002 0.4523 0.4538 0.4158 0.4227 1,420,726 -0.03(-7.06%)
Jul 25, 2002 0.4601 0.4718 0.4548 0.4548 6,137,293 -0.00(-1.06%)
Jul 24, 2002 0.4377 0.4606 0.4353 0.4596 808,025 +0.00(+1.07%)
Jul 23, 2002 0.4669 0.4684 0.4548 0.4548 1,147,273 -0.00(-0.95%)
Jul 22, 2002 0.4951 0.4971 0.4591 0.4591 261,117 -0.04(-8.17%)
Jul 19, 2002 0.5151 0.5204 0.5000 0.5000 748,400 +0.01(+2.80%)
Jul 17, 2002 0.4912 0.5010 0.4864 0.4864 814,193 -0.02(-3.85%)
Jul 12, 2002 0.5306 0.5306 0.5034 0.5058 847,090 -0.02(-4.67%)
Jul 11, 2002 0.5238 0.5306 0.5058 0.5306 849,146 +0.01(+1.77%)
Jul 10, 2002 0.5228 0.5267 0.5199 0.5214 402,984 +0.01(+1.23%)
Jul 09, 2002 0.5253 0.5253 0.5151 0.5151 187,100 -0.01(-1.94%)
Jul 08, 2002 0.5185 0.5253 0.5185 0.5253 1,099,984 -0.00(-0.55%)
Jul 05, 2002 0.5185 0.5326 0.5185 0.5282 1,332,317 +0.01(+2.16%)
Jul 04, 2002 0.5107 0.5180 0.5107 0.5170 437,937 +0.00(+0.00%)
Jul 03, 2002 0.5107 0.5180 0.5107 0.5170 437,937 +0.01(+1.24%)
Jul 02, 2002 0.4912 0.5107 0.4869 0.5107 388,592 +0.01(+1.94%)
Jul 01, 2002 0.5107 0.5107 0.5010 0.5010 98,690 -0.01(-1.44%)
Jun 28, 2002 0.4937 0.5097 0.4888 0.5083 1,607,827 +0.01(+2.45%)
Jun 27, 2002 0.4499 0.4961 0.4499 0.4961 855,314 +0.05(+10.27%)
Jun 26, 2002 0.4718 0.4718 0.4499 0.4499 341,303 -0.03(-7.13%)
Jun 25, 2002 0.4869 0.4932 0.4810 0.4844 1,599,602 +0.02(+3.64%)
Jun 21, 2002 0.4888 0.4956 0.4888 0.4674 187,100 -0.03(-5.78%)
Jun 20, 2002 0.5379 0.5379 0.4961 0.4961 180,931 -0.04(-7.78%)
Jun 19, 2002 0.5496 0.5569 0.5374 0.5379 2,755,100 -0.01(-2.47%)
Jun 18, 2002 0.5579 0.5666 0.5496 0.5515 477,002 -0.01(-1.99%)
Jun 17, 2002 0.5311 0.5627 0.5311 0.5627 433,825 +0.03(+4.99%)
Jun 14, 2002 0.5340 0.5399 0.5340 0.5360 655,878 -0.01(-2.04%)
Jun 12, 2002 0.5666 0.5681 0.5447 0.5472 477,002 -0.02(-2.93%)
Jun 11, 2002 0.5909 0.5909 0.5637 0.5637 182,987 -0.02(-3.90%)
Jun 10, 2002 0.5836 0.5929 0.5715 0.5866 949,892 +0.01(+1.34%)
Jun 07, 2002 0.5345 0.5836 0.5345 0.5788 1,159,609 +0.04(+7.30%)
Jun 06, 2002 0.5666 0.5666 0.5350 0.5394 859,426 -0.03(-5.54%)
Jun 05, 2002 0.5754 0.5788 0.5642 0.5710 701,111 -0.03(-5.32%)
May 31, 2002 0.6226 0.6226 0.6031 0.6031 78,129 -0.00(-0.48%)
May 28, 2002 0.6133 0.6196 0.6060 0.6060 838,866 -0.01(-1.19%)
May 27, 2002 0.6065 0.6162 0.6046 0.6133 988,957 +0.00(+0.00%)
May 24, 2002 0.6065 0.6162 0.6046 0.6133 988,957 +0.01(+0.96%)
May 23, 2002 0.6138 0.6177 0.5973 0.6075 365,975 -0.01(-1.73%)
May 22, 2002 0.6191 0.6230 0.6162 0.6182 678,494 -0.01(-0.94%)
May 21, 2002 0.6547 0.6547 0.6235 0.6240 269,341 -0.03(-3.97%)
May 20, 2002 0.6532 0.6663 0.6444 0.6498 1,628,387 +0.00(+0.23%)
May 17, 2002 0.6488 0.6585 0.6415 0.6483 729,895 +0.00(+0.60%)
May 16, 2002 0.6230 0.6493 0.6230 0.6444 1,589,322 +0.03(+4.25%)
May 15, 2002 0.5982 0.6211 0.5812 0.6182 1,574,930 +0.02(+3.08%)
May 14, 2002 0.5802 0.6050 0.5788 0.5997 803,913 +0.02(+4.23%)
May 13, 2002 0.5739 0.5788 0.5642 0.5754 314,574 -0.00(-0.59%)
May 10, 2002 0.5472 0.5861 0.5423 0.5788 372,144 +0.03(+4.85%)
May 09, 2002 0.5934 0.5934 0.5496 0.5520 875,875 -0.04(-7.27%)
May 08, 2002 0.5788 0.5953 0.5661 0.5953 1,095,871 +0.02(+3.73%)
May 07, 2002 0.5807 0.5914 0.5691 0.5739 863,538 -0.00(-0.34%)
May 06, 2002 0.5875 0.5875 0.5613 0.5759 2,263,705 -0.02(-2.79%)
May 03, 2002 0.6201 0.6201 0.5812 0.5924 1,198,674 -0.03(-4.47%)
May 02, 2002 0.6449 0.6454 0.6201 0.6201 1,803,151 -0.03(-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.