Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.840 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.439 1.478 1.395 1.433 10,977,042 +0.03(+2.29%)
Apr 28, 2016 1.478 1.497 1.388 1.401 13,195,648 -0.05(-3.54%)
Apr 27, 2016 1.382 1.452 1.362 1.452 15,019,921 +0.06(+4.63%)
Apr 26, 2016 1.298 1.388 1.231 1.388 17,569,954 +0.10(+7.46%)
Apr 25, 2016 1.369 1.388 1.272 1.292 19,921,846 -0.08(-6.07%)
Apr 22, 2016 1.401 1.456 1.350 1.375 22,527,402 -0.03(-1.84%)
Apr 21, 2016 1.446 1.484 1.369 1.401 16,443,868 -0.06(-3.96%)
Apr 20, 2016 1.446 1.478 1.420 1.459 23,437,202 +0.01(+0.89%)
Apr 19, 2016 1.343 1.452 1.337 1.446 25,946,874 +0.13(+9.76%)
Apr 18, 2016 1.369 1.407 1.305 1.317 23,081,276 -0.10(-7.24%)
Apr 15, 2016 1.356 1.420 1.311 1.420 16,370,606 +0.06(+4.25%)
Apr 14, 2016 1.491 1.510 1.317 1.362 36,206,992 -0.15(-9.79%)
Apr 13, 2016 1.465 1.594 1.439 1.510 38,181,832 +0.12(+8.30%)
Apr 12, 2016 1.324 1.401 1.298 1.395 19,341,832 +0.11(+8.50%)
Apr 11, 2016 1.247 1.305 1.243 1.285 20,782,544 +0.10(+8.11%)
Apr 08, 2016 1.112 1.195 1.105 1.189 16,058,172 +0.15(+14.20%)
Apr 07, 2016 1.086 1.118 1.041 1.041 7,170,000 -0.06(-5.26%)
Apr 06, 2016 1.118 1.131 1.054 1.099 17,614,460 -0.05(-4.47%)
Apr 05, 2016 1.112 1.170 1.080 1.150 12,599,462 +0.02(+1.70%)
Apr 04, 2016 1.227 1.247 1.115 1.131 13,287,431 -0.11(-8.81%)
Apr 01, 2016 1.131 1.260 1.131 1.240 19,711,842 +0.10(+8.43%)
Mar 31, 2016 1.176 1.195 1.137 1.144 13,996,997 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.105 1.170 42,394,872 +0.10(+9.64%)
Mar 29, 2016 1.054 1.105 1.015 1.067 8,031,393 -0.03(-2.35%)
Mar 28, 2016 1.060 1.092 1.015 1.092 12,740,835 +0.07(+6.92%)
Mar 24, 2016 0.9896 1.022 1.022 1.022 23,410,596 +0.01(+1.27%)
Mar 23, 2016 1.086 1.092 0.9896 1.009 20,158,180 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.034 1.105 13,771,129 +0.06(+5.52%)
Mar 21, 2016 1.002 1.047 0.9896 1.047 15,308,881 +0.04(+4.49%)
Mar 18, 2016 0.9639 1.002 0.9511 1.002 12,718,710 +0.04(+4.00%)
Mar 17, 2016 0.9382 0.9639 0.8900 0.9639 16,895,434 +0.11(+12.78%)
Mar 16, 2016 0.7647 0.8675 0.7647 0.8547 11,822,311 +0.04(+5.56%)
Mar 15, 2016 0.8740 0.8740 0.7712 0.8097 10,161,945 -0.11(-11.89%)
Mar 14, 2016 0.8868 0.9511 0.8805 0.9190 12,381,712 +0.00(+0.00%)
Mar 11, 2016 0.9254 0.9575 0.8675 0.9190 18,736,368 -0.02(-2.05%)
Mar 10, 2016 0.8354 0.9382 0.8354 0.9382 20,253,554 +0.12(+14.06%)
Mar 09, 2016 0.8547 0.8611 0.8161 0.8226 15,097,536 +0.02(+2.40%)
Mar 08, 2016 0.8226 0.8418 0.7712 0.8033 18,027,928 -0.02(-2.34%)
Mar 07, 2016 0.8161 0.8547 0.8065 0.8226 18,676,290 +0.03(+4.07%)
Mar 04, 2016 0.7390 0.8354 0.7133 0.7904 31,699,138 +0.13(+19.42%)
Mar 03, 2016 0.6619 0.6812 0.6426 0.6619 48,645,748 +0.05(+8.42%)
Mar 02, 2016 0.5900 0.6219 0.5798 0.6105 14,454,716 +0.03(+4.86%)
Mar 01, 2016 0.5912 0.5912 0.5770 0.5822 27,565,572 +0.02(+2.95%)
Feb 29, 2016 0.5656 0.5830 0.5623 0.5655 11,374,405 +0.01(+0.94%)
Feb 26, 2016 0.5912 0.5976 0.5602 0.5602 5,387,848 -0.03(-4.75%)
Feb 25, 2016 0.5976 0.5976 0.5615 0.5882 10,782,281 -0.02(-3.81%)
Feb 24, 2016 0.6105 0.6290 0.5957 0.6115 9,713,821 -0.03(-4.23%)
Feb 23, 2016 0.6812 0.6812 0.6311 0.6385 6,966,349 -0.06(-8.00%)
Feb 22, 2016 0.6876 0.7005 0.6683 0.6940 11,215,588 +0.03(+4.85%)
Feb 19, 2016 0.6555 0.6683 0.6426 0.6619 3,314,730 +0.00(+0.00%)
Feb 18, 2016 0.6940 0.6940 0.6491 0.6619 3,139,205 -0.03(-3.74%)
Feb 17, 2016 0.6940 0.7326 0.6619 0.6876 9,355,247 +0.03(+3.88%)
Feb 16, 2016 0.6426 0.6876 0.6298 0.6619 8,183,198 +0.05(+7.94%)
Feb 12, 2016 0.6233 0.6132 0.6132 0.6132 4,243,980 +0.01(+2.44%)
Feb 11, 2016 0.6619 0.6683 0.5903 0.5986 3,028,003 -0.07(-10.43%)
Feb 10, 2016 0.6619 0.7005 0.6298 0.6683 5,132,340 +0.03(+4.45%)
Feb 09, 2016 0.6426 0.6619 0.6233 0.6399 2,427,764 -0.01(-1.42%)
Feb 08, 2016 0.7005 0.7005 0.6491 0.6491 2,276,351 -0.04(-5.61%)
Feb 05, 2016 0.7133 0.7262 0.6876 0.6876 3,094,021 -0.04(-6.14%)
Feb 04, 2016 0.6876 0.7647 0.6619 0.7326 14,227,994 +0.10(+15.69%)
Feb 03, 2016 0.6296 0.6369 0.5957 0.6332 8,926,615 +0.03(+5.36%)
Feb 02, 2016 0.6426 0.6426 0.5978 0.6010 6,898,243 -0.01(-1.09%)
Feb 01, 2016 0.5847 0.6226 0.5719 0.6077 4,171,993 +0.02(+3.91%)
Jan 29, 2016 0.5707 0.6028 0.5544 0.5848 8,641,415 +0.04(+7.67%)
Jan 28, 2016 0.5462 0.5494 0.5243 0.5431 9,107,053 +0.00(+0.62%)
Jan 27, 2016 0.5270 0.5398 0.5218 0.5398 5,415,055 +0.00(+0.19%)
Jan 26, 2016 0.5269 0.5388 0.5157 0.5388 4,258,128 +0.02(+3.76%)
Jan 25, 2016 0.5462 0.5512 0.5192 0.5192 2,073,360 -0.02(-4.42%)
Jan 22, 2016 0.5333 0.5453 0.5141 0.5433 9,078,033 +0.03(+5.56%)
Jan 21, 2016 0.5430 0.5466 0.5077 0.5147 5,058,158 -0.04(-7.35%)
Jan 20, 2016 0.5277 0.5555 0.5217 0.5555 7,281,550 +0.02(+4.14%)
Jan 19, 2016 0.5841 0.5841 0.5334 0.5334 4,266,212 -0.01(-2.35%)
Jan 15, 2016 0.5462 0.5462 0.5462 0.5462 3,029,280 -0.02(-3.95%)
Jan 14, 2016 0.5526 0.5751 0.5317 0.5687 4,020,510 +0.02(+3.22%)
Jan 13, 2016 0.5913 0.6059 0.5465 0.5510 3,587,343 -0.05(-7.75%)
Jan 12, 2016 0.5977 0.6072 0.5719 0.5973 5,420,224 -0.00(-0.03%)
Jan 11, 2016 0.6426 0.6491 0.5930 0.5975 6,298,247 +0.02(+2.63%)
Jan 08, 2016 0.6426 0.6491 0.5784 0.5822 6,747,513 -0.02(-2.75%)
Jan 07, 2016 0.6145 0.6214 0.5848 0.5986 8,113,702 -0.04(-6.85%)
Jan 06, 2016 0.6748 0.6748 0.6360 0.6426 10,521,651 -0.05(-7.41%)
Jan 05, 2016 0.7326 0.7326 0.6940 0.6940 7,553,832 -0.04(-6.09%)
Jan 04, 2016 0.7454 0.7519 0.7197 0.7390 5,451,449 -0.03(-4.17%)
Dec 31, 2015 0.7647 0.7712 0.7712 0.7712 2,509,695 +0.01(+0.84%)
Dec 30, 2015 0.7647 0.7712 0.7583 0.7647 4,672,609 -0.02(-2.46%)
Dec 29, 2015 0.7904 0.7969 0.7712 0.7840 6,788,381 +0.01(+0.83%)
Dec 28, 2015 0.7904 0.8033 0.7776 0.7776 6,424,346 +0.01(+0.83%)
Dec 24, 2015 0.7969 0.7712 0.7712 0.7712 1,276,321 -0.03(-3.23%)
Dec 23, 2015 0.7969 0.7969 0.7776 0.7969 7,689,690 +0.03(+4.20%)
Dec 22, 2015 0.7647 0.7776 0.7454 0.7647 4,107,234 +0.01(+1.71%)
Dec 21, 2015 0.7969 0.8097 0.7454 0.7519 9,443,656 -0.01(-1.68%)
Dec 18, 2015 0.7969 0.8226 0.7647 0.7647 10,416,303 -0.02(-2.46%)
Dec 17, 2015 0.8290 0.8354 0.7776 0.7840 6,923,805 -0.03(-3.94%)
Dec 16, 2015 0.8097 0.8354 0.7904 0.8161 9,259,924 -0.01(-1.55%)
Dec 15, 2015 0.8226 0.8354 0.8033 0.8290 4,103,362 +0.04(+4.88%)
Dec 14, 2015 0.8033 0.8290 0.7776 0.7904 7,254,023 -0.02(-2.38%)
Dec 11, 2015 0.8354 0.8418 0.8033 0.8097 6,616,686 -0.04(-5.26%)
Dec 10, 2015 0.8547 0.8675 0.8418 0.8547 9,349,598 -0.01(-1.48%)
Dec 09, 2015 0.8740 0.9061 0.8483 0.8675 6,967,300 +0.01(+0.75%)
Dec 08, 2015 0.8675 0.8804 0.8418 0.8611 10,079,568 -0.05(-5.63%)
Dec 07, 2015 0.9447 0.9447 0.8933 0.9125 5,107,117 -0.03(-3.40%)
Dec 04, 2015 0.9704 0.9704 0.9190 0.9447 10,451,788 -0.07(-6.96%)
Dec 03, 2015 1.028 1.047 1.009 1.015 5,941,059 +0.02(+1.94%)
Dec 02, 2015 1.002 1.015 0.9704 0.9961 9,352,997 +0.01(+0.65%)
Dec 01, 2015 1.022 1.035 0.9704 0.9896 6,496,363 -0.03(-2.53%)
Nov 30, 2015 1.002 1.035 0.9961 1.015 17,114,198 -0.02(-1.86%)
Nov 27, 2015 1.047 1.067 1.028 1.035 8,476,027 -0.03(-3.01%)
Nov 25, 2015 1.067 1.067 1.067 1.067 10,275,621 -0.01(-1.19%)
Nov 24, 2015 1.028 1.092 1.015 1.080 18,134,416 +0.08(+7.69%)
Nov 23, 2015 1.002 1.047 0.9896 1.002 23,832,420 -0.01(-1.27%)
Nov 20, 2015 1.015 1.041 0.9832 1.015 6,890,014 +0.01(+1.28%)
Nov 19, 2015 0.9575 1.009 0.9511 1.002 18,843,458 +0.06(+6.12%)
Nov 18, 2015 0.9639 0.9961 0.8997 0.9447 18,892,340 +0.07(+8.09%)
Nov 17, 2015 0.8483 0.9061 0.8418 0.8740 15,978,268 +0.00(+0.00%)
Nov 16, 2015 0.8675 0.8933 0.8547 0.8740 9,007,086 -0.01(-1.45%)
Nov 13, 2015 0.8933 0.9125 0.8749 0.8868 13,411,017 -0.03(-3.50%)
Nov 12, 2015 0.8933 0.9222 0.8868 0.9190 13,086,115 -0.04(-4.67%)
Nov 11, 2015 0.9896 0.9961 0.9511 0.9639 8,751,376 +0.01(+1.35%)
Nov 10, 2015 0.9318 0.9704 0.9190 0.9511 12,212,823 +0.03(+2.82%)
Nov 09, 2015 0.9441 0.9569 0.9186 0.9250 12,481,910 -0.01(-1.36%)
Nov 06, 2015 0.9632 0.9632 0.9186 0.9377 12,115,554 -0.04(-3.92%)
Nov 05, 2015 0.9632 0.9951 0.9569 0.9760 5,457,993 +0.00(+0.00%)
Nov 04, 2015 0.9951 1.014 0.9505 0.9760 7,284,038 -0.02(-1.92%)
Nov 03, 2015 0.9313 1.027 0.9250 0.9951 15,469,820 +0.07(+7.59%)
Nov 02, 2015 0.8931 0.9441 0.8931 0.9250 6,539,251 +0.04(+4.32%)
Oct 30, 2015 0.8931 0.9058 0.8803 0.8867 11,670,800 -0.01(-0.71%)
Oct 29, 2015 0.9250 0.9377 0.8931 0.8931 22,009,922 -0.01(-0.71%)
Oct 28, 2015 0.9186 0.9377 0.8739 0.8994 9,838,166 -0.03(-3.42%)
Oct 27, 2015 0.9313 0.9377 0.9250 0.9313 8,603,108 -0.01(-0.68%)
Oct 26, 2015 0.9569 0.9696 0.9250 0.9377 4,521,106 -0.01(-1.34%)
Oct 23, 2015 0.9824 0.9951 0.9441 0.9505 13,257,644 -0.03(-3.25%)
Oct 22, 2015 1.002 1.008 0.9632 0.9824 11,179,666 -0.02(-1.91%)
Oct 21, 2015 0.9951 1.014 0.9888 1.002 5,534,285 +0.01(+0.64%)
Oct 20, 2015 1.014 1.021 0.9824 0.9951 4,850,529 -0.01(-0.64%)
Oct 19, 2015 1.014 1.033 0.9888 1.002 4,327,333 -0.04(-4.27%)
Oct 16, 2015 1.084 1.084 1.040 1.046 5,104,707 -0.03(-2.96%)
Oct 15, 2015 1.072 1.084 1.030 1.078 6,408,598 +0.03(+2.42%)
Oct 14, 2015 1.046 1.078 1.033 1.053 11,125,175 +0.01(+1.23%)
Oct 13, 2015 1.091 1.091 1.027 1.040 11,363,813 -0.07(-6.32%)
Oct 12, 2015 1.148 1.155 1.104 1.110 2,742,199 -0.03(-2.79%)
Oct 09, 2015 1.142 1.174 1.142 1.142 11,418,482 +0.03(+2.87%)
Oct 08, 2015 1.053 1.129 1.053 1.110 7,658,905 +0.04(+4.19%)
Oct 07, 2015 1.040 1.104 1.040 1.065 11,993,761 +0.06(+5.70%)
Oct 06, 2015 0.9888 1.027 0.9830 1.008 4,298,711 +0.03(+2.60%)
Oct 05, 2015 0.9313 0.9888 0.9186 0.9824 5,187,479 +0.06(+6.94%)
Oct 02, 2015 0.8548 0.9250 0.8453 0.9186 8,399,050 +0.04(+4.35%)
Oct 01, 2015 0.8867 0.9058 0.8484 0.8803 7,118,135 +0.01(+0.73%)
Sep 30, 2015 0.9313 0.9058 0.8452 0.8739 11,616,531 -0.03(-3.52%)
Sep 29, 2015 0.9313 0.9377 0.8867 0.9058 11,648,785 -0.01(-0.70%)
Sep 28, 2015 0.9632 0.9632 0.9122 0.9122 3,611,191 -0.07(-7.14%)
Sep 25, 2015 0.9951 1.008 0.9632 0.9824 5,255,453 +0.01(+0.65%)
Sep 24, 2015 0.8803 0.9951 0.8612 0.9760 8,225,273 +0.06(+6.99%)
Sep 23, 2015 0.9505 0.9569 0.9058 0.9122 8,575,624 -0.04(-4.67%)
Sep 22, 2015 0.9632 0.9824 0.9441 0.9569 6,924,025 -0.04(-3.85%)
Sep 21, 2015 1.014 1.027 0.9951 0.9951 4,466,322 -0.01(-1.27%)
Sep 18, 2015 1.072 1.078 0.9951 1.008 6,997,148 -0.06(-5.95%)
Sep 17, 2015 1.072 1.104 1.040 1.072 3,884,541 -0.01(-0.59%)
Sep 16, 2015 1.059 1.104 1.059 1.078 8,152,903 +0.03(+2.42%)
Sep 15, 2015 1.014 1.084 0.9951 1.053 5,517,612 -0.01(-0.60%)
Sep 14, 2015 1.091 1.091 1.014 1.059 4,286,456 -0.04(-3.49%)
Sep 11, 2015 1.129 1.129 1.072 1.097 6,687,731 -0.01(-0.58%)
Sep 10, 2015 1.033 1.110 1.014 1.104 6,612,972 +0.06(+5.49%)
Sep 09, 2015 1.110 1.116 1.046 1.046 7,582,396 -0.01(-1.21%)
Sep 08, 2015 1.053 1.059 1.021 1.059 6,099,172 +0.06(+6.41%)
Sep 04, 2015 0.9824 0.9951 0.9951 0.9951 4,029,137 -0.02(-1.89%)
Sep 03, 2015 1.014 1.053 0.9824 1.014 5,284,981 -0.02(-1.85%)
Sep 02, 2015 0.9824 1.033 0.9728 1.033 8,959,262 +0.10(+10.20%)
Sep 01, 2015 0.8994 0.9696 0.8931 0.9377 11,216,482 -0.01(-0.68%)
Aug 31, 2015 0.8867 0.9441 0.8803 0.9441 10,431,980 +0.00(+0.00%)
Aug 28, 2015 0.9632 1.002 0.9313 0.9441 5,381,198 -0.04(-3.90%)
Aug 27, 2015 0.8931 0.9888 0.8931 0.9824 14,378,795 +0.11(+13.24%)
Aug 26, 2015 0.8101 0.8739 0.7814 0.8675 10,707,466 +0.04(+5.43%)
Aug 25, 2015 0.8803 0.8803 0.8101 0.8229 7,156,617 -0.02(-2.04%)
Aug 24, 2015 0.8463 0.8905 0.8337 0.8400 5,627,520 -0.09(-10.14%)
Aug 21, 2015 0.9537 0.9600 0.9284 0.9348 7,773,980 -0.05(-5.13%)
Aug 20, 2015 0.9853 1.004 0.9600 0.9853 5,013,140 +0.00(+0.00%)
Aug 19, 2015 1.017 1.029 0.9727 0.9853 4,682,340 -0.04(-3.70%)
Aug 18, 2015 1.036 1.055 1.017 1.023 7,428,176 -0.02(-1.82%)
Aug 17, 2015 1.023 1.061 1.017 1.042 3,554,469 +0.02(+1.85%)
Aug 14, 2015 1.029 1.055 1.004 1.023 5,090,081 +0.01(+0.62%)
Aug 13, 2015 1.067 1.067 1.004 1.017 6,785,699 -0.05(-4.73%)
Aug 12, 2015 1.061 1.086 1.036 1.067 13,854,726 +0.01(+1.20%)
Aug 11, 2015 1.074 1.086 1.042 1.055 10,074,086 -0.06(-5.65%)
Aug 10, 2015 1.067 1.124 1.048 1.118 9,600,346 +0.04(+3.51%)
Aug 07, 2015 1.099 1.105 1.074 1.080 6,516,606 -0.05(-4.47%)
Aug 06, 2015 1.143 1.156 1.099 1.131 5,094,658 +0.00(+0.00%)
Aug 05, 2015 1.143 1.168 1.131 1.131 10,360,554 +0.02(+1.70%)
Aug 04, 2015 1.086 1.112 1.086 1.112 4,495,730 +0.03(+2.33%)
Aug 03, 2015 1.093 1.112 1.080 1.086 2,141,433 -0.01(-0.58%)
Jul 31, 2015 1.099 1.105 1.067 1.093 4,782,811 +0.01(+0.58%)
Jul 30, 2015 1.143 1.159 1.074 1.086 4,985,933 -0.05(-4.44%)
Jul 29, 2015 1.112 1.143 1.105 1.137 6,324,807 +0.03(+2.27%)
Jul 28, 2015 1.080 1.124 1.065 1.112 6,196,547 +0.04(+4.14%)
Jul 27, 2015 1.105 1.124 1.042 1.067 10,109,084 -0.04(-3.43%)
Jul 24, 2015 1.168 1.168 1.099 1.105 7,010,302 -0.06(-5.41%)
Jul 23, 2015 1.143 1.181 1.143 1.168 7,726,223 -0.01(-0.54%)
Jul 22, 2015 1.206 1.206 1.137 1.175 8,056,965 -0.06(-5.10%)
Jul 21, 2015 1.194 1.276 1.187 1.238 16,939,148 +0.03(+2.08%)
Jul 20, 2015 1.225 1.251 1.200 1.213 13,459,355 -0.03(-2.54%)
Jul 17, 2015 1.314 1.320 1.232 1.244 11,638,601 -0.07(-5.29%)
Jul 16, 2015 1.333 1.333 1.301 1.314 6,708,089 -0.01(-0.95%)
Jul 15, 2015 1.339 1.345 1.320 1.326 4,549,246 +0.00(+0.00%)
Jul 14, 2015 1.364 1.377 1.301 1.326 13,896,905 -0.11(-7.49%)
Jul 13, 2015 1.358 1.446 1.314 1.434 8,776,865 +0.08(+6.07%)
Jul 10, 2015 1.377 1.377 1.339 1.352 5,405,411 +0.01(+0.94%)
Jul 09, 2015 1.389 1.402 1.339 1.339 5,876,847 -0.02(-1.40%)
Jul 08, 2015 1.371 1.396 1.333 1.358 9,759,853 -0.03(-2.27%)
Jul 07, 2015 1.364 1.415 1.326 1.389 13,657,230 +0.03(+1.85%)
Jul 06, 2015 1.326 1.408 1.320 1.364 9,337,688 -0.06(-4.00%)
Jul 02, 2015 1.434 1.421 1.421 1.421 10,443,452 -0.03(-1.75%)
Jul 01, 2015 1.516 1.522 1.440 1.446 5,141,141 -0.08(-4.98%)
Jun 30, 2015 1.592 1.604 1.510 1.522 6,295,836 -0.08(-4.74%)
Jun 29, 2015 1.528 1.598 1.516 1.598 19,691,682 +0.04(+2.43%)
Jun 26, 2015 1.535 1.560 1.528 1.560 2,911,764 +0.03(+2.07%)
Jun 25, 2015 1.535 1.560 1.522 1.528 9,312,299 -0.03(-1.63%)
Jun 24, 2015 1.617 1.617 1.541 1.554 9,359,317 -0.08(-4.65%)
Jun 23, 2015 1.642 1.648 1.617 1.630 3,267,214 -0.02(-1.15%)
Jun 22, 2015 1.686 1.693 1.642 1.648 3,141,010 -0.01(-0.76%)
Jun 19, 2015 1.648 1.680 1.642 1.661 3,440,413 -0.01(-0.38%)
Jun 18, 2015 1.661 1.686 1.636 1.667 7,293,356 +0.01(+0.38%)
Jun 17, 2015 1.667 1.674 1.636 1.661 6,683,326 -0.02(-1.13%)
Jun 16, 2015 1.712 1.712 1.680 1.680 3,802,936 -0.03(-1.85%)
Jun 15, 2015 1.718 1.743 1.705 1.712 5,087,709 -0.04(-2.17%)
Jun 12, 2015 1.756 1.756 1.737 1.750 6,990,027 -0.03(-1.42%)
Jun 11, 2015 1.705 1.775 1.699 1.775 10,808,614 +0.06(+3.31%)
Jun 10, 2015 1.800 1.825 1.697 1.718 11,361,366 -0.03(-1.81%)
Jun 09, 2015 1.762 1.794 1.743 1.750 6,100,879 +0.00(+0.00%)
Jun 08, 2015 1.750 1.756 1.724 1.750 4,350,150 -0.01(-0.36%)
Jun 05, 2015 1.762 1.781 1.737 1.756 4,934,248 -0.01(-0.71%)
Jun 04, 2015 1.800 1.813 1.756 1.768 2,563,916 -0.03(-1.75%)
Jun 03, 2015 1.813 1.857 1.787 1.800 6,355,360 -0.03(-1.38%)
Jun 02, 2015 1.800 1.844 1.799 1.825 7,041,801 +0.05(+2.85%)
Jun 01, 2015 1.743 1.781 1.724 1.775 13,425,395 +0.03(+1.44%)
May 29, 2015 1.768 1.794 1.746 1.750 6,638,940 -0.03(-1.42%)
May 28, 2015 1.794 1.800 1.750 1.775 14,299,334 -0.05(-2.77%)
May 27, 2015 1.781 1.851 1.756 1.825 11,844,521 +0.01(+0.70%)
May 26, 2015 1.863 1.863 1.794 1.813 24,496,326 -0.08(-4.01%)
May 22, 2015 1.958 1.888 1.888 1.888 10,072,643 -0.07(-3.55%)
May 21, 2015 1.945 1.971 1.920 1.958 6,107,959 -0.03(-1.31%)
May 20, 2015 1.965 1.996 1.927 1.984 7,320,907 +0.03(+1.28%)
May 19, 2015 2.009 2.021 1.940 1.959 5,951,574 -0.06(-3.11%)
May 18, 2015 2.084 2.084 2.021 2.021 13,176,401 -0.07(-3.30%)
May 15, 2015 2.097 2.116 2.065 2.091 3,393,852 -0.01(-0.60%)
May 14, 2015 2.059 2.109 2.040 2.103 5,447,201 +0.05(+2.45%)
May 13, 2015 2.103 2.103 2.034 2.053 8,603,834 -0.06(-2.68%)
May 12, 2015 2.153 2.178 2.097 2.109 5,013,400 -0.04(-1.75%)
May 11, 2015 2.197 2.226 2.147 2.147 7,500,044 -0.04(-1.72%)
May 08, 2015 2.134 2.216 2.103 2.185 12,922,355 +0.11(+5.45%)
May 07, 2015 2.097 2.097 2.047 2.072 4,743,713 -0.04(-2.08%)
May 06, 2015 2.210 2.210 2.116 2.116 7,986,775 -0.09(-4.26%)
May 05, 2015 2.141 2.235 2.128 2.210 12,441,647 +0.08(+3.53%)
May 04, 2015 2.097 2.147 2.078 2.134 6,741,236 +0.01(+0.59%)
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.