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

Gerdau S.A. ADR (NY: GGB )

3.760 -0.080 (-2.08%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 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 (%)
Oct 31, 2017 2.141 2.167 2.108 2.141 11,886,227 -0.04(-1.78%)
Oct 30, 2017 2.251 2.283 2.173 2.180 13,049,279 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.244 2.290 11,882,834 +0.03(+1.14%)
Oct 26, 2017 2.361 2.380 2.257 2.264 15,218,351 -0.12(-5.15%)
Oct 25, 2017 2.374 2.393 2.322 2.387 6,187,331 +0.03(+1.10%)
Oct 24, 2017 2.315 2.370 2.296 2.361 8,879,817 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.290 2.296 6,527,172 -0.05(-2.20%)
Oct 20, 2017 2.380 2.387 2.341 2.348 7,250,914 -0.01(-0.55%)
Oct 19, 2017 2.309 2.379 2.296 2.361 7,807,842 +0.02(+0.83%)
Oct 18, 2017 2.328 2.361 2.277 2.341 8,361,666 +0.06(+2.55%)
Oct 17, 2017 2.303 2.328 2.277 2.283 7,436,239 -0.03(-1.12%)
Oct 16, 2017 2.348 2.380 2.296 2.309 10,387,445 -0.01(-0.28%)
Oct 13, 2017 2.283 2.335 2.277 2.315 10,814,529 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.193 2.225 5,866,819 +0.02(+0.88%)
Oct 11, 2017 2.244 2.274 2.186 2.206 11,809,287 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.160 2.244 22,749,600 +0.10(+4.83%)
Oct 09, 2017 2.167 2.176 2.089 2.141 37,741,344 -0.03(-1.49%)
Oct 06, 2017 2.218 2.235 2.160 2.173 18,142,008 -0.08(-3.72%)
Oct 05, 2017 2.380 2.406 2.251 2.257 14,240,303 -0.06(-2.79%)
Oct 04, 2017 2.315 2.335 2.286 2.322 12,397,156 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.315 12,940,631 +0.08(+3.47%)
Oct 02, 2017 2.225 2.264 2.209 2.238 13,141,199 +0.02(+0.87%)
Sep 29, 2017 2.231 2.251 2.202 2.218 6,280,065 +0.03(+1.48%)
Sep 28, 2017 2.193 2.222 2.160 2.186 15,192,441 -0.05(-2.31%)
Sep 27, 2017 2.244 2.257 2.128 2.238 16,301,634 +0.01(+0.29%)
Sep 26, 2017 2.257 2.299 2.231 2.231 8,877,567 +0.01(+0.29%)
Sep 25, 2017 2.315 2.315 2.206 2.225 8,964,344 -0.08(-3.37%)
Sep 22, 2017 2.361 2.361 2.290 2.303 6,725,204 -0.05(-1.93%)
Sep 21, 2017 2.380 2.412 2.348 2.348 7,499,857 -0.08(-3.46%)
Sep 20, 2017 2.451 2.471 2.341 2.432 21,740,676 +0.01(+0.27%)
Sep 19, 2017 2.484 2.497 2.406 2.425 10,017,998 -0.08(-3.10%)
Sep 18, 2017 2.535 2.561 2.484 2.503 14,668,845 +0.00(+0.00%)
Sep 15, 2017 2.464 2.510 2.458 2.503 10,797,596 +0.06(+2.38%)
Sep 14, 2017 2.412 2.451 2.393 2.445 6,440,901 -0.01(-0.26%)
Sep 13, 2017 2.477 2.484 2.425 2.451 10,616,083 -0.05(-2.07%)
Sep 12, 2017 2.535 2.568 2.477 2.503 15,088,294 -0.03(-1.28%)
Sep 11, 2017 2.568 2.603 2.529 2.535 8,073,119 +0.01(+0.51%)
Sep 08, 2017 2.639 2.645 2.510 2.522 13,222,916 -0.09(-3.47%)
Sep 07, 2017 2.619 2.639 2.581 2.613 10,269,852 -0.03(-0.98%)
Sep 06, 2017 2.619 2.671 2.587 2.639 13,044,190 +0.06(+2.51%)
Sep 05, 2017 2.691 2.749 2.571 2.574 29,178,330 +0.03(+1.27%)
Sep 01, 2017 2.484 2.594 2.471 2.542 29,114,908 +0.14(+5.93%)
Aug 31, 2017 2.445 2.458 2.393 2.400 12,480,530 +0.01(+0.27%)
Aug 30, 2017 2.303 2.406 2.290 2.393 14,568,886 +0.09(+3.93%)
Aug 29, 2017 2.277 2.322 2.277 2.303 6,027,099 -0.02(-0.84%)
Aug 28, 2017 2.315 2.341 2.299 2.322 3,844,015 +0.01(+0.28%)
Aug 25, 2017 2.354 2.367 2.296 2.315 6,671,685 -0.04(-1.65%)
Aug 24, 2017 2.367 2.393 2.338 2.354 12,502,718 -0.01(-0.27%)
Aug 23, 2017 2.283 2.393 2.277 2.361 13,082,490 +0.09(+3.99%)
Aug 22, 2017 2.264 2.290 2.257 2.270 8,459,677 +0.05(+2.22%)
Aug 21, 2017 2.272 2.318 2.221 2.221 6,654,171 -0.05(-2.27%)
Aug 18, 2017 2.298 2.305 2.263 2.272 6,788,294 +0.03(+1.15%)
Aug 17, 2017 2.266 2.331 2.247 2.247 14,083,956 -0.04(-1.69%)
Aug 16, 2017 2.240 2.292 2.234 2.285 9,688,094 +0.08(+3.51%)
Aug 15, 2017 2.221 2.237 2.195 2.208 4,783,647 -0.02(-0.87%)
Aug 14, 2017 2.253 2.285 2.221 2.227 8,081,674 -0.03(-1.43%)
Aug 11, 2017 2.272 2.292 2.243 2.260 10,151,228 -0.05(-1.96%)
Aug 10, 2017 2.292 2.318 2.247 2.305 17,027,342 +0.01(+0.56%)
Aug 09, 2017 2.318 2.337 2.266 2.292 27,227,208 -0.05(-2.20%)
Aug 08, 2017 2.343 2.389 2.311 2.343 9,206,097 -0.03(-1.36%)
Aug 07, 2017 2.311 2.395 2.311 2.376 12,819,023 +0.10(+4.55%)
Aug 04, 2017 2.227 2.289 2.214 2.272 14,663,430 +0.05(+2.03%)
Aug 03, 2017 2.221 2.240 2.189 2.227 7,426,119 +0.01(+0.58%)
Aug 02, 2017 2.137 2.227 2.130 2.214 8,384,717 +0.08(+3.63%)
Aug 01, 2017 2.163 2.182 2.137 2.137 5,174,070 -0.04(-1.78%)
Jul 31, 2017 2.189 2.201 2.156 2.176 9,525,147 +0.03(+1.51%)
Jul 28, 2017 2.118 2.163 2.101 2.143 7,576,484 +0.01(+0.61%)
Jul 27, 2017 2.156 2.156 2.111 2.130 7,567,153 -0.01(-0.60%)
Jul 26, 2017 2.182 2.195 2.124 2.143 14,710,666 -0.09(-4.05%)
Jul 25, 2017 2.247 2.279 2.208 2.234 4,812,557 +0.02(+0.87%)
Jul 24, 2017 2.176 2.221 2.156 2.214 5,153,738 +0.05(+2.39%)
Jul 21, 2017 2.214 2.227 2.143 2.163 7,645,494 -0.05(-2.05%)
Jul 20, 2017 2.240 2.240 2.169 2.208 7,786,442 -0.04(-1.72%)
Jul 19, 2017 2.201 2.247 2.198 2.247 7,605,478 +0.06(+2.66%)
Jul 18, 2017 2.201 2.208 2.163 2.189 3,969,184 -0.02(-0.88%)
Jul 17, 2017 2.201 2.227 2.179 2.208 5,818,623 +0.03(+1.48%)
Jul 14, 2017 2.189 2.211 2.170 2.176 6,329,757 +0.00(+0.00%)
Jul 13, 2017 2.189 2.189 2.124 2.176 18,870,930 -0.01(-0.59%)
Jul 12, 2017 2.189 2.205 2.124 2.189 9,562,709 +0.05(+2.11%)
Jul 11, 2017 2.143 2.176 2.130 2.143 6,193,196 -0.01(-0.30%)
Jul 10, 2017 2.092 2.163 2.085 2.150 9,097,890 +0.08(+3.74%)
Jul 07, 2017 2.085 2.092 2.017 2.072 14,577,887 +0.02(+0.94%)
Jul 06, 2017 2.014 2.092 2.001 2.053 8,320,732 +0.01(+0.63%)
Jul 05, 2017 1.995 2.040 1.963 2.040 10,515,814 +0.05(+2.27%)
Jul 03, 2017 2.027 1.982 1.995 4,397,296 +0.03(+1.31%)
Jun 30, 2017 1.956 1.995 1.946 1.969 11,033,535 +0.02(+0.99%)
Jun 29, 2017 1.995 2.014 1.921 1.950 12,251,734 -0.04(-1.95%)
Jun 28, 2017 1.937 2.001 1.937 1.988 12,713,846 +0.09(+4.76%)
Jun 27, 2017 1.924 1.959 1.898 1.898 7,483,594 -0.03(-1.34%)
Jun 26, 2017 1.885 1.937 1.859 1.924 11,836,094 +0.07(+3.83%)
Jun 23, 2017 1.795 1.879 1.772 1.853 15,976,739 +0.06(+3.24%)
Jun 22, 2017 1.743 1.795 1.739 1.795 7,035,265 +0.06(+3.35%)
Jun 21, 2017 1.724 1.756 1.704 1.737 9,054,752 +0.03(+1.51%)
Jun 20, 2017 1.743 1.753 1.691 1.711 14,055,951 -0.05(-2.93%)
Jun 19, 2017 1.743 1.795 1.743 1.762 6,182,714 +0.02(+1.11%)
Jun 16, 2017 1.730 1.762 1.717 1.743 9,837,422 +0.01(+0.75%)
Jun 15, 2017 1.775 1.782 1.679 1.730 12,115,751 -0.06(-3.25%)
Jun 14, 2017 1.840 1.853 1.769 1.788 11,487,517 -0.03(-1.77%)
Jun 13, 2017 1.821 1.853 1.801 1.821 16,367,395 +0.00(+0.00%)
Jun 12, 2017 1.859 1.895 1.808 1.821 14,081,353 -0.05(-2.42%)
Jun 09, 2017 1.879 1.924 1.859 1.866 12,392,927 -0.01(-0.35%)
Jun 08, 2017 1.775 1.885 1.762 1.872 15,437,212 +0.06(+3.57%)
Jun 07, 2017 1.846 1.866 1.782 1.808 18,609,638 -0.01(-0.71%)
Jun 06, 2017 1.833 1.872 1.788 1.821 14,199,300 +0.00(+0.00%)
Jun 05, 2017 1.846 1.872 1.808 1.821 5,993,585 -0.04(-2.08%)
Jun 02, 2017 1.904 1.911 1.859 1.859 8,426,616 +0.00(+0.00%)
Jun 01, 2017 1.898 1.924 1.840 1.859 6,509,125 -0.01(-0.69%)
May 31, 2017 1.930 1.946 1.866 1.872 16,514,539 -0.07(-3.65%)
May 30, 2017 1.904 1.943 1.885 1.943 17,412,594 +0.08(+4.15%)
May 26, 2017 1.879 1.898 1.846 1.866 14,588,047 +0.01(+0.35%)
May 25, 2017 1.866 1.924 1.821 1.859 13,702,930 -0.01(-0.69%)
May 24, 2017 1.917 1.937 1.872 1.872 17,294,884 -0.05(-2.36%)
May 23, 2017 1.821 1.924 1.814 1.917 17,228,238 +0.10(+5.32%)
May 22, 2017 1.808 1.840 1.750 1.821 17,110,668 -0.04(-2.08%)
May 19, 2017 1.814 1.904 1.783 1.859 13,559,704 +0.15(+8.68%)
May 18, 2017 1.782 1.866 1.679 1.711 34,001,924 -0.35(-16.93%)
May 17, 2017 2.105 2.140 2.046 2.059 12,743,632 -0.07(-3.33%)
May 16, 2017 2.092 2.137 2.042 2.130 13,717,486 +0.09(+4.43%)
May 15, 2017 1.988 2.069 1.988 2.040 21,664,934 +0.08(+4.29%)
May 12, 2017 2.034 2.053 1.950 1.956 9,552,045 -0.06(-3.19%)
May 11, 2017 1.950 2.034 1.924 2.021 12,665,544 +0.06(+3.30%)
May 10, 2017 1.969 1.995 1.950 1.956 14,855,929 +0.05(+2.71%)
May 09, 2017 1.853 1.924 1.846 1.904 10,912,097 +0.07(+3.87%)
May 08, 2017 1.846 1.879 1.808 1.833 7,596,595 -0.03(-1.73%)
May 05, 2017 1.879 1.917 1.859 1.866 11,947,047 +0.00(+0.00%)
May 04, 2017 1.885 1.892 1.821 1.866 22,343,576 -0.06(-3.02%)
May 03, 2017 2.027 2.027 1.911 1.924 18,242,188 -0.11(-5.40%)
May 02, 2017 1.995 2.046 1.985 2.034 7,416,053 +0.05(+2.27%)
May 01, 2017 1.969 2.008 1.956 1.988 3,842,047 +0.02(+0.98%)
Apr 28, 2017 1.943 2.001 1.937 1.969 6,856,920 +0.04(+2.01%)
Apr 27, 2017 1.982 1.995 1.911 1.930 8,688,941 -0.05(-2.61%)
Apr 26, 2017 1.975 2.005 1.950 1.982 7,379,068 -0.02(-0.97%)
Apr 25, 2017 1.963 2.014 1.943 2.001 7,928,677 +0.01(+0.65%)
Apr 24, 2017 1.982 2.017 1.963 1.988 10,431,316 +0.04(+1.99%)
Apr 21, 2017 1.930 1.950 1.904 1.950 4,954,296 +0.02(+1.00%)
Apr 20, 2017 1.924 1.950 1.898 1.930 16,459,099 +0.05(+2.40%)
Apr 19, 2017 1.937 1.950 1.872 1.885 10,535,697 -0.03(-1.35%)
Apr 18, 2017 1.917 1.963 1.898 1.911 11,845,711 -0.06(-2.95%)
Apr 17, 2017 1.937 1.995 1.930 1.969 11,309,261 +0.06(+3.04%)
Apr 13, 2017 1.988 2.014 1.911 1.911 16,416,151 -0.04(-1.99%)
Apr 12, 2017 2.008 2.034 1.943 1.950 15,166,021 -0.10(-5.03%)
Apr 11, 2017 2.105 2.111 2.014 2.053 21,093,156 -0.04(-1.85%)
Apr 10, 2017 2.143 2.163 2.079 2.092 8,887,912 -0.05(-2.41%)
Apr 07, 2017 2.105 2.214 2.105 2.143 15,005,991 +0.03(+1.22%)
Apr 06, 2017 2.169 2.201 2.111 2.118 12,512,423 -0.06(-2.67%)
Apr 05, 2017 2.298 2.340 2.169 2.176 12,540,229 -0.08(-3.71%)
Apr 04, 2017 2.195 2.260 2.195 2.260 6,963,633 +0.05(+2.04%)
Apr 03, 2017 2.260 2.260 2.176 2.214 5,801,034 -0.01(-0.58%)
Mar 31, 2017 2.163 2.264 2.137 2.227 10,535,370 +0.05(+2.37%)
Mar 30, 2017 2.253 2.285 2.163 2.176 16,896,618 -0.10(-4.53%)
Mar 29, 2017 2.260 2.298 2.240 2.279 9,668,318 +0.03(+1.15%)
Mar 28, 2017 2.247 2.272 2.195 2.253 17,903,134 +0.01(+0.29%)
Mar 27, 2017 2.227 2.256 2.182 2.247 18,756,950 -0.05(-1.97%)
Mar 24, 2017 2.343 2.376 2.260 2.292 11,987,644 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.324 18,195,396 -0.10(-4.00%)
Mar 22, 2017 2.337 2.479 2.298 2.421 24,668,614 +0.00(+0.00%)
Mar 21, 2017 2.582 2.608 2.402 2.421 20,977,708 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.479 2.621 14,093,824 +0.08(+3.31%)
Mar 17, 2017 2.640 2.663 2.537 2.537 13,513,452 -0.08(-3.20%)
Mar 16, 2017 2.699 2.705 2.608 2.621 16,546,005 -0.03(-1.22%)
Mar 15, 2017 2.524 2.673 2.485 2.653 22,845,200 +0.16(+6.48%)
Mar 14, 2017 2.460 2.511 2.440 2.492 8,590,716 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.498 11,809,702 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,012,524 +0.02(+0.81%)
Mar 09, 2017 2.479 2.511 2.337 2.402 21,042,464 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.440 2.440 32,237,754 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.666 17,995,020 +0.01(+0.24%)
Mar 06, 2017 2.731 2.763 2.657 2.660 13,842,058 -0.08(-2.83%)
Mar 03, 2017 2.666 2.747 2.647 2.737 10,947,526 +0.08(+3.16%)
Mar 02, 2017 2.724 2.744 2.634 2.653 13,189,619 -0.08(-3.07%)
Mar 01, 2017 2.705 2.795 2.686 2.737 22,313,112 +0.11(+4.18%)
Feb 28, 2017 2.686 2.757 2.602 2.628 12,154,886 -0.10(-3.55%)
Feb 27, 2017 2.640 2.757 2.621 2.724 10,435,179 +0.08(+2.93%)
Feb 24, 2017 2.628 2.695 2.602 2.647 8,849,047 -0.03(-0.97%)
Feb 23, 2017 2.770 2.821 2.640 2.673 16,484,902 -0.05(-1.90%)
Feb 22, 2017 2.744 2.763 2.686 2.724 14,944,657 -0.09(-3.21%)
Feb 21, 2017 2.821 2.834 2.776 2.815 9,555,919 +0.06(+2.11%)
Feb 17, 2017 2.757 2.757 2.757 0 -0.04(-1.39%)
Feb 16, 2017 2.828 2.834 2.718 2.795 17,861,806 +0.03(+1.17%)
Feb 15, 2017 2.763 2.821 2.737 2.763 16,087,147 +0.03(+1.18%)
Feb 14, 2017 2.737 2.744 2.653 2.731 6,762,138 +0.01(+0.24%)
Feb 13, 2017 2.711 2.763 2.705 2.724 13,858,580 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.595 2.660 12,455,873 +0.09(+3.52%)
Feb 09, 2017 2.537 2.582 2.498 2.569 19,889,720 +0.03(+1.27%)
Feb 08, 2017 2.473 2.537 2.440 2.537 13,545,687 +0.03(+1.29%)
Feb 07, 2017 2.595 2.606 2.492 2.505 10,710,888 -0.05(-2.02%)
Feb 06, 2017 2.608 2.615 2.537 2.556 6,726,548 -0.05(-1.74%)
Feb 03, 2017 2.589 2.608 2.518 2.602 25,590,594 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.569 2.608 8,711,791 +0.05(+2.02%)
Feb 01, 2017 2.518 2.556 2.482 2.556 8,838,184 +0.08(+3.39%)
Jan 31, 2017 2.498 2.544 2.440 2.473 7,303,248 -0.01(-0.52%)
Jan 30, 2017 2.511 2.537 2.460 2.485 8,433,018 -0.06(-2.53%)
Jan 27, 2017 2.550 2.569 2.473 2.550 6,482,239 +0.02(+0.77%)
Jan 26, 2017 2.511 2.544 2.485 2.531 8,518,784 -0.02(-0.76%)
Jan 25, 2017 2.550 2.563 2.447 2.550 11,493,982 +0.01(+0.25%)
Jan 24, 2017 2.615 2.653 2.498 2.544 17,376,700 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.595 9,866,479 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.402 2.473 11,309,174 +0.03(+1.32%)
Jan 19, 2017 2.466 2.485 2.408 2.440 16,105,466 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.440 2.492 23,654,096 -0.11(-4.22%)
Jan 17, 2017 2.582 2.640 2.540 2.602 10,971,450 -0.01(-0.49%)
Jan 13, 2017 2.615 2.615 2.615 0 +0.03(+1.00%)
Jan 12, 2017 2.582 2.621 2.550 2.589 13,342,730 +0.03(+1.26%)
Jan 11, 2017 2.389 2.569 2.376 2.556 21,962,878 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.402 9,933,475 +0.08(+3.62%)
Jan 09, 2017 2.389 2.402 2.314 2.318 13,806,259 +0.02(+0.84%)
Jan 06, 2017 2.337 2.356 2.298 2.298 7,961,007 -0.06(-2.47%)
Jan 05, 2017 2.272 2.389 2.266 2.356 14,397,996 +0.15(+7.04%)
Jan 04, 2017 2.201 2.227 2.163 2.201 9,518,761 +0.03(+1.19%)
Jan 03, 2017 2.201 2.208 2.137 2.176 16,333,331 +0.15(+7.32%)
Dec 30, 2016 2.027 2.027 2.027 0 -0.05(-2.48%)
Dec 29, 2016 2.124 2.143 2.079 2.079 8,129,118 -0.01(-0.62%)
Dec 28, 2016 2.227 2.240 2.085 2.092 18,771,104 -0.06(-2.70%)
Dec 27, 2016 2.105 2.176 2.092 2.150 14,722,402 +0.10(+4.72%)
Dec 23, 2016 2.053 2.053 2.053 0 +0.03(+1.27%)
Dec 22, 2016 2.059 2.085 2.001 2.027 10,676,301 -0.03(-1.57%)
Dec 21, 2016 2.105 2.121 2.046 2.059 14,574,561 +0.01(+0.31%)
Dec 20, 2016 2.040 2.063 1.982 2.053 16,431,025 +0.05(+2.58%)
Dec 19, 2016 2.124 2.137 1.979 2.001 25,200,860 -0.08(-3.73%)
Dec 16, 2016 2.182 2.201 2.072 2.079 12,849,295 -0.12(-5.57%)
Dec 15, 2016 2.124 2.221 2.105 2.201 16,435,035 +0.12(+5.90%)
Dec 14, 2016 2.150 2.227 2.076 2.079 40,151,688 -0.19(-8.52%)
Dec 13, 2016 2.337 2.382 2.266 2.272 13,445,039 -0.10(-4.09%)
Dec 12, 2016 2.363 2.408 2.318 2.369 14,906,225 -0.09(-3.67%)
Dec 09, 2016 2.569 2.582 2.434 2.460 16,603,840 -0.15(-5.93%)
Dec 08, 2016 2.647 2.660 2.566 2.615 15,038,855 -0.03(-1.22%)
Dec 07, 2016 2.537 2.647 2.531 2.647 29,697,902 +0.14(+5.40%)
Dec 06, 2016 2.421 2.518 2.408 2.511 12,892,384 +0.02(+0.78%)
Dec 05, 2016 2.473 2.524 2.440 2.492 14,552,814 +0.08(+3.21%)
Dec 02, 2016 2.305 2.447 2.298 2.414 30,471,104 -0.03(-1.06%)
Dec 01, 2016 2.556 2.576 2.395 2.440 33,859,924 -0.17(-6.44%)
Nov 30, 2016 2.621 2.699 2.576 2.608 21,214,254 -0.03(-1.22%)
Nov 29, 2016 2.692 2.718 2.602 2.640 19,919,750 -0.12(-4.44%)
Nov 28, 2016 2.705 2.779 2.686 2.763 10,896,375 +0.10(+3.63%)
Nov 25, 2016 2.686 2.686 2.621 2.666 7,288,975 -0.08(-3.05%)
Nov 23, 2016 2.750 2.750 2.750 0 +0.05(+1.91%)
Nov 22, 2016 2.692 2.705 2.621 2.699 14,890,149 +0.12(+4.65%)
Nov 21, 2016 2.591 2.617 2.546 2.579 12,100,887 +0.08(+3.36%)
Nov 18, 2016 2.456 2.527 2.379 2.495 18,218,234 +0.10(+4.03%)
Nov 17, 2016 2.411 2.479 2.392 2.398 9,548,551 +0.01(+0.54%)
Nov 16, 2016 2.417 2.417 2.295 2.385 14,838,807 -0.05(-2.12%)
Nov 15, 2016 2.482 2.495 2.424 2.437 14,172,356 -0.08(-3.32%)
Nov 14, 2016 2.353 2.527 2.334 2.521 24,608,886 +0.19(+8.31%)
Nov 11, 2016 2.372 2.385 2.147 2.327 27,099,094 -0.05(-2.17%)
Nov 10, 2016 2.437 2.546 2.359 2.379 48,291,976 -0.03(-1.34%)
Nov 09, 2016 2.288 2.463 2.288 2.411 29,810,370 +0.15(+6.86%)
Nov 08, 2016 2.192 2.295 2.147 2.256 15,457,525 +0.03(+1.45%)
Nov 07, 2016 2.166 2.237 2.153 2.224 17,647,882 +0.18(+8.83%)
Nov 04, 2016 1.998 2.102 1.969 2.044 13,365,816 +0.05(+2.26%)
Nov 03, 2016 2.056 2.095 1.979 1.998 26,681,220 -0.01(-0.64%)
Nov 02, 2016 2.082 2.082 1.986 2.011 9,957,545 -0.07(-3.41%)
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.