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

Gerdau S.A. ADR (NY: GGB )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2015 2.084 2.134 2.050 2.109 6,810,508 +0.01(+0.60%)
Apr 29, 2015 2.134 2.141 2.091 2.097 5,688,576 -0.06(-2.91%)
Apr 28, 2015 2.229 2.248 2.153 2.160 6,702,948 -0.04(-1.99%)
Apr 27, 2015 2.273 2.323 2.191 2.204 8,255,455 -0.08(-3.31%)
Apr 24, 2015 2.216 2.279 2.197 2.279 18,633,890 +0.11(+4.91%)
Apr 23, 2015 2.059 2.178 2.059 2.172 14,177,997 +0.11(+5.49%)
Apr 22, 2015 1.978 2.062 1.974 2.059 14,104,043 +0.13(+6.49%)
Apr 21, 2015 1.971 1.971 1.927 1.934 2,751,576 -0.02(-0.96%)
Apr 20, 2015 1.927 1.978 1.921 1.952 6,101,987 +0.04(+1.97%)
Apr 17, 2015 1.965 1.971 1.887 1.915 9,565,572 -0.09(-4.39%)
Apr 16, 2015 2.072 2.078 1.996 2.003 7,145,483 -0.08(-3.92%)
Apr 15, 2015 2.034 2.097 2.028 2.084 9,677,243 +0.06(+3.11%)
Apr 14, 2015 1.965 2.034 1.952 2.021 9,842,145 +0.07(+3.54%)
Apr 13, 2015 1.965 1.971 1.921 1.952 4,974,261 -0.01(-0.64%)
Apr 10, 2015 1.996 2.015 1.952 1.965 4,146,000 -0.03(-1.57%)
Apr 09, 2015 2.003 2.047 1.984 1.996 8,483,674 +0.01(+0.63%)
Apr 08, 2015 2.021 2.040 1.978 1.984 6,947,164 -0.01(-0.32%)
Apr 07, 2015 2.015 2.021 1.978 1.990 13,780,669 -0.03(-1.55%)
Apr 06, 2015 2.021 2.040 2.009 2.021 7,707,634 +0.00(+0.00%)
Apr 02, 2015 2.034 2.021 2.021 2.021 5,758,431 -0.02(-0.92%)
Apr 01, 2015 2.040 2.078 2.015 2.040 7,189,427 +0.03(+1.56%)
Mar 31, 2015 2.003 2.028 1.978 2.009 8,285,377 +0.01(+0.31%)
Mar 30, 2015 1.965 2.040 1.952 2.003 9,820,448 +0.08(+4.25%)
Mar 27, 2015 2.091 2.103 1.915 1.921 23,326,686 -0.24(-11.05%)
Mar 26, 2015 2.185 2.191 2.128 2.160 10,268,845 -0.03(-1.15%)
Mar 25, 2015 2.204 2.216 2.172 2.185 4,855,663 -0.01(-0.29%)
Mar 24, 2015 2.216 2.226 2.134 2.191 6,447,972 -0.03(-1.13%)
Mar 23, 2015 2.185 2.222 2.172 2.216 5,503,544 +0.04(+2.02%)
Mar 20, 2015 2.141 2.172 2.134 2.172 8,514,936 +0.04(+2.06%)
Mar 19, 2015 2.172 2.188 2.128 2.128 8,946,045 -0.08(-3.69%)
Mar 18, 2015 2.128 2.235 2.109 2.210 12,527,498 +0.06(+2.62%)
Mar 17, 2015 2.072 2.160 2.059 2.153 8,490,840 +0.08(+3.68%)
Mar 16, 2015 2.108 2.114 2.039 2.077 17,390,812 +0.00(+0.00%)
Mar 13, 2015 2.102 2.139 2.052 2.077 22,289,548 -0.06(-2.92%)
Mar 12, 2015 2.202 2.220 2.127 2.139 7,433,804 -0.02(-1.15%)
Mar 11, 2015 2.183 2.202 2.152 2.164 7,619,144 -0.04(-1.98%)
Mar 10, 2015 2.214 2.252 2.183 2.208 24,118,744 +0.02(+1.14%)
Mar 09, 2015 2.183 2.227 2.152 2.183 8,595,396 +0.00(+0.00%)
Mar 06, 2015 2.133 2.195 2.121 2.183 9,959,498 -0.02(-0.85%)
Mar 05, 2015 2.220 2.233 2.189 2.202 6,838,953 +0.02(+0.86%)
Mar 04, 2015 2.183 2.227 2.158 2.183 10,369,119 +0.04(+1.74%)
Mar 03, 2015 2.108 2.152 2.108 2.145 8,324,918 +0.03(+1.47%)
Mar 02, 2015 2.227 2.227 2.102 2.114 6,627,799 -0.11(-5.04%)
Feb 27, 2015 2.202 2.252 2.198 2.227 5,204,875 +0.04(+1.71%)
Feb 26, 2015 2.177 2.227 2.133 2.189 6,298,433 -0.02(-1.13%)
Feb 25, 2015 2.227 2.239 2.189 2.214 5,250,425 -0.02(-0.84%)
Feb 24, 2015 2.195 2.245 2.158 2.233 5,564,801 +0.06(+2.87%)
Feb 23, 2015 2.214 2.220 2.164 2.170 13,567,603 -0.06(-2.79%)
Feb 20, 2015 2.214 2.245 2.189 2.233 8,085,024 -0.01(-0.28%)
Feb 19, 2015 2.227 2.245 2.158 2.239 8,522,644 -0.03(-1.37%)
Feb 18, 2015 2.401 2.495 2.252 2.270 6,595,568 +0.02(+0.83%)
Feb 17, 2015 2.233 2.289 2.214 2.252 4,057,801 +0.01(+0.56%)
Feb 13, 2015 2.220 2.239 2.239 2.239 8,335,801 +0.06(+2.57%)
Feb 12, 2015 2.220 2.245 2.145 2.183 9,220,210 -0.02(-0.85%)
Feb 11, 2015 2.164 2.214 2.145 2.202 9,191,265 +0.04(+2.02%)
Feb 10, 2015 2.245 2.255 2.152 2.158 10,508,229 -0.17(-7.24%)
Feb 09, 2015 2.283 2.367 2.264 2.326 12,949,158 +0.12(+5.67%)
Feb 06, 2015 2.139 2.220 2.139 2.202 10,611,751 +0.00(+0.00%)
Feb 05, 2015 2.183 2.239 2.183 2.202 8,553,438 +0.02(+0.86%)
Feb 04, 2015 2.183 2.214 2.177 2.183 8,269,326 -0.07(-3.31%)
Feb 03, 2015 2.276 2.295 2.242 2.258 7,941,807 +0.06(+2.55%)
Feb 02, 2015 2.127 2.233 2.124 2.202 10,196,410 +0.05(+2.32%)
Jan 30, 2015 2.058 2.183 2.039 2.152 11,629,060 +0.01(+0.58%)
Jan 29, 2015 2.189 2.214 2.114 2.139 11,334,667 +0.01(+0.59%)
Jan 28, 2015 2.108 2.170 2.102 2.127 9,543,590 -0.02(-1.16%)
Jan 27, 2015 2.083 2.170 2.077 2.152 10,631,365 -0.01(-0.58%)
Jan 26, 2015 2.139 2.189 2.117 2.164 8,305,803 +0.01(+0.29%)
Jan 23, 2015 2.189 2.195 2.152 2.158 8,305,723 -0.09(-3.89%)
Jan 22, 2015 2.245 2.283 2.189 2.245 16,073,211 +0.02(+1.12%)
Jan 21, 2015 2.177 2.233 2.158 2.220 9,748,213 +0.00(+0.00%)
Jan 20, 2015 2.195 2.233 2.155 2.220 9,049,482 -0.04(-1.66%)
Jan 16, 2015 2.189 2.295 2.180 2.258 10,330,747 +0.12(+5.54%)
Jan 15, 2015 2.164 2.189 2.121 2.139 14,694,464 -0.01(-0.29%)
Jan 14, 2015 2.071 2.152 2.058 2.145 28,653,118 -0.05(-2.27%)
Jan 13, 2015 2.264 2.283 2.164 2.195 11,783,962 -0.02(-0.85%)
Jan 12, 2015 2.208 2.258 2.189 2.214 13,923,943 -0.11(-4.83%)
Jan 09, 2015 2.333 2.367 2.295 2.326 9,618,609 -0.06(-2.36%)
Jan 08, 2015 2.339 2.442 2.339 2.382 11,557,572 -0.01(-0.26%)
Jan 07, 2015 2.414 2.426 2.351 2.389 18,857,990 +0.18(+8.19%)
Jan 06, 2015 2.189 2.252 2.161 2.208 15,718,381 +0.19(+9.60%)
Jan 05, 2015 2.021 2.052 1.980 2.014 12,516,684 -0.12(-5.56%)
Jan 02, 2015 2.183 2.183 2.089 2.133 8,416,141 -0.08(-3.66%)
Dec 31, 2014 2.227 2.214 2.214 2.214 5,529,248 -0.02(-1.11%)
Dec 30, 2014 2.276 2.295 2.214 2.239 7,157,953 +0.03(+1.41%)
Dec 29, 2014 2.202 2.245 2.195 2.208 4,060,477 +0.01(+0.28%)
Dec 26, 2014 2.233 2.264 2.177 2.202 3,710,198 -0.02(-0.84%)
Dec 24, 2014 2.270 2.220 2.220 2.220 2,854,493 -0.05(-2.20%)
Dec 23, 2014 2.208 2.276 2.189 2.270 5,686,281 +0.05(+2.25%)
Dec 22, 2014 2.208 2.227 2.183 2.220 7,702,332 -0.01(-0.56%)
Dec 19, 2014 2.158 2.280 2.149 2.233 10,199,811 +0.09(+4.07%)
Dec 18, 2014 2.189 2.223 2.139 2.145 10,670,726 +0.06(+2.69%)
Dec 17, 2014 2.014 2.152 1.993 2.089 13,311,425 +0.11(+5.68%)
Dec 16, 2014 1.915 2.014 1.877 1.977 14,945,870 +0.11(+6.02%)
Dec 15, 2014 1.965 1.965 1.865 1.865 12,105,712 -0.09(-4.47%)
Dec 12, 2014 2.096 2.102 1.933 1.952 24,427,760 -0.14(-6.85%)
Dec 11, 2014 2.145 2.161 2.089 2.096 11,003,121 -0.09(-4.27%)
Dec 10, 2014 2.264 2.270 2.183 2.189 10,783,799 -0.06(-2.77%)
Dec 09, 2014 2.273 2.289 2.220 2.252 16,529,162 -0.11(-4.50%)
Dec 08, 2014 2.445 2.451 2.339 2.358 6,999,608 -0.09(-3.82%)
Dec 05, 2014 2.439 2.476 2.401 2.451 9,235,039 +0.01(+0.51%)
Dec 04, 2014 2.445 2.470 2.420 2.439 4,495,722 -0.06(-2.25%)
Dec 03, 2014 2.495 2.526 2.476 2.495 5,715,528 +0.02(+1.01%)
Dec 02, 2014 2.513 2.526 2.464 2.470 7,556,224 -0.04(-1.49%)
Dec 01, 2014 2.576 2.576 2.495 2.507 8,856,337 -0.09(-3.60%)
Nov 28, 2014 2.657 2.663 2.601 2.601 5,369,398 -0.04(-1.65%)
Nov 26, 2014 2.701 2.644 2.644 2.644 5,148,446 -0.06(-2.30%)
Nov 25, 2014 2.719 2.725 2.682 2.707 4,826,795 +0.02(+0.70%)
Nov 24, 2014 2.688 2.757 2.651 2.688 7,338,408 -0.01(-0.46%)
Nov 21, 2014 2.638 2.701 2.623 2.701 18,504,208 +0.15(+5.87%)
Nov 20, 2014 2.551 2.582 2.532 2.551 6,574,312 +0.01(+0.24%)
Nov 19, 2014 2.557 2.557 2.507 2.545 11,603,906 +0.03(+1.24%)
Nov 18, 2014 2.532 2.545 2.495 2.513 13,308,105 -0.03(-1.23%)
Nov 17, 2014 2.644 2.644 2.538 2.545 10,253,836 -0.06(-2.15%)
Nov 14, 2014 2.570 2.650 2.563 2.601 14,518,927 -0.02(-0.95%)
Nov 13, 2014 2.712 2.737 2.601 2.625 13,713,910 -0.08(-2.98%)
Nov 12, 2014 2.768 2.793 2.694 2.706 4,722,236 -0.01(-0.46%)
Nov 11, 2014 2.681 2.725 2.675 2.718 6,545,592 -0.06(-2.01%)
Nov 10, 2014 2.836 2.861 2.756 2.774 6,212,350 -0.04(-1.32%)
Nov 07, 2014 2.762 2.836 2.762 2.812 6,717,739 +0.07(+2.49%)
Nov 06, 2014 2.743 2.781 2.731 2.743 10,202,413 -0.06(-2.00%)
Nov 05, 2014 2.830 2.867 2.793 2.799 8,480,010 -0.01(-0.44%)
Nov 04, 2014 2.784 2.867 2.731 2.812 7,439,626 +0.06(+2.03%)
Nov 03, 2014 2.793 2.805 2.718 2.756 8,397,197 -0.06(-1.99%)
Oct 31, 2014 2.743 2.821 2.731 2.812 12,099,109 +0.03(+1.12%)
Oct 30, 2014 2.762 2.812 2.743 2.781 9,877,451 -0.01(-0.44%)
Oct 29, 2014 2.743 2.864 2.737 2.793 16,939,816 -0.02(-0.88%)
Oct 28, 2014 2.787 2.836 2.762 2.818 21,211,446 +0.04(+1.57%)
Oct 27, 2014 2.774 2.855 2.923 2.774 17,047,500 -0.15(-5.10%)
Oct 24, 2014 2.861 2.979 2.855 2.923 14,014,864 +0.07(+2.61%)
Oct 23, 2014 2.750 2.923 2.737 2.849 31,070,734 +0.11(+3.85%)
Oct 22, 2014 2.737 2.781 2.718 2.743 8,228,229 -0.02(-0.67%)
Oct 21, 2014 2.681 2.768 2.669 2.762 13,114,788 -0.03(-1.11%)
Oct 20, 2014 2.812 2.836 2.774 2.793 7,379,726 -0.06(-2.17%)
Oct 17, 2014 2.867 2.880 2.824 2.855 10,743,316 +0.06(+2.00%)
Oct 16, 2014 2.781 2.830 2.768 2.799 12,531,897 -0.09(-3.22%)
Oct 15, 2014 2.917 2.942 2.840 2.892 13,102,003 -0.09(-2.92%)
Oct 14, 2014 2.929 3.016 2.905 2.979 11,341,324 +0.05(+1.69%)
Oct 13, 2014 2.880 2.967 2.867 2.929 13,931,127 +0.10(+3.51%)
Oct 10, 2014 2.886 2.948 2.824 2.830 13,848,850 -0.15(-5.00%)
Oct 09, 2014 3.072 3.078 2.967 2.979 14,192,102 -0.06(-1.84%)
Oct 08, 2014 3.085 3.095 3.016 3.035 16,004,307 -0.02(-0.81%)
Oct 07, 2014 3.103 3.134 3.041 3.060 9,902,956 +0.00(+0.00%)
Oct 06, 2014 3.221 3.221 3.060 3.060 13,911,011 +0.04(+1.23%)
Oct 03, 2014 3.004 3.044 2.949 3.023 8,718,098 +0.02(+0.83%)
Oct 02, 2014 2.948 3.016 2.911 2.998 8,910,995 +0.06(+2.11%)
Oct 01, 2014 2.967 3.029 2.911 2.936 8,636,446 -0.04(-1.46%)
Sep 30, 2014 3.004 3.016 2.923 2.979 12,078,582 -0.04(-1.23%)
Sep 29, 2014 3.004 3.091 2.985 3.016 12,943,389 -0.09(-2.99%)
Sep 26, 2014 3.134 3.141 3.109 3.109 8,292,342 -0.06(-1.76%)
Sep 25, 2014 3.172 3.190 3.134 3.165 10,683,479 -0.03(-0.97%)
Sep 24, 2014 3.172 3.221 3.153 3.196 9,544,002 +0.03(+0.98%)
Sep 23, 2014 3.190 3.240 3.159 3.165 5,313,761 -0.04(-1.16%)
Sep 22, 2014 3.246 3.265 3.165 3.203 7,157,054 -0.12(-3.55%)
Sep 19, 2014 3.333 3.352 3.296 3.321 10,182,295 +0.01(+0.19%)
Sep 18, 2014 3.280 3.376 3.271 3.314 11,891,268 +0.00(+0.00%)
Sep 17, 2014 3.327 3.355 3.289 3.314 13,909,829 +0.01(+0.19%)
Sep 16, 2014 3.302 3.352 3.296 3.308 12,029,818 +0.01(+0.38%)
Sep 15, 2014 3.327 3.358 3.271 3.296 6,107,785 -0.01(-0.19%)
Sep 12, 2014 3.277 3.333 3.271 3.302 10,819,255 -0.04(-1.12%)
Sep 11, 2014 3.370 3.376 3.314 3.339 14,134,489 -0.04(-1.10%)
Sep 10, 2014 3.432 3.438 3.345 3.376 18,002,366 -0.12(-3.37%)
Sep 09, 2014 3.525 3.550 3.469 3.494 11,637,065 -0.11(-3.10%)
Sep 08, 2014 3.718 3.749 3.587 3.606 12,598,688 -0.13(-3.49%)
Sep 05, 2014 3.749 3.761 3.674 3.736 7,725,982 -0.02(-0.50%)
Sep 04, 2014 3.755 3.817 3.755 3.755 9,098,917 +0.04(+1.17%)
Sep 03, 2014 3.649 3.767 3.649 3.712 14,295,199 +0.09(+2.40%)
Sep 02, 2014 3.538 3.643 3.538 3.625 10,571,321 +0.03(+0.86%)
Aug 29, 2014 3.587 3.594 3.594 3.594 6,231,626 +0.01(+0.35%)
Aug 28, 2014 3.687 3.693 3.556 3.581 13,154,303 -0.16(-4.15%)
Aug 27, 2014 3.699 3.752 3.687 3.736 8,410,134 +0.06(+1.52%)
Aug 26, 2014 3.600 3.705 3.587 3.680 10,895,397 +0.11(+3.13%)
Aug 25, 2014 3.550 3.587 3.519 3.569 10,197,057 +0.05(+1.41%)
Aug 22, 2014 3.507 3.538 3.494 3.519 5,864,950 +0.01(+0.18%)
Aug 21, 2014 3.532 3.544 3.504 3.513 7,645,815 +0.00(+0.00%)
Aug 20, 2014 3.513 3.513 3.494 3.513 3,985,178 +0.01(+0.18%)
Aug 19, 2014 3.457 3.544 3.457 3.507 15,891,981 +0.05(+1.44%)
Aug 18, 2014 3.463 3.476 3.420 3.457 5,837,468 +0.01(+0.36%)
Aug 15, 2014 3.482 3.482 3.401 3.445 8,425,830 -0.01(-0.18%)
Aug 14, 2014 3.469 3.482 3.432 3.451 18,662,580 -0.02(-0.54%)
Aug 13, 2014 3.569 3.575 3.414 3.469 13,620,704 -0.09(-2.61%)
Aug 12, 2014 3.587 3.612 3.563 3.563 5,176,593 -0.04(-1.09%)
Aug 11, 2014 3.645 3.651 3.593 3.602 6,068,100 -0.02(-0.68%)
Aug 08, 2014 3.577 3.630 3.566 3.627 4,795,202 +0.04(+1.03%)
Aug 07, 2014 3.633 3.658 3.559 3.590 10,088,742 -0.03(-0.85%)
Aug 06, 2014 3.590 3.651 3.590 3.620 6,974,626 +0.04(+1.03%)
Aug 05, 2014 3.608 3.654 3.571 3.583 7,232,505 -0.06(-1.69%)
Aug 04, 2014 3.620 3.667 3.583 3.645 8,713,128 +0.04(+1.03%)
Aug 01, 2014 3.620 3.682 3.590 3.608 9,581,027 -0.02(-0.68%)
Jul 31, 2014 3.614 3.682 3.602 3.633 9,745,351 -0.07(-1.84%)
Jul 30, 2014 3.732 3.766 3.676 3.701 16,424,292 -0.12(-3.23%)
Jul 29, 2014 3.824 3.837 3.781 3.824 6,382,305 +0.01(+0.16%)
Jul 28, 2014 3.824 3.874 3.793 3.818 4,288,718 +0.02(+0.65%)
Jul 25, 2014 3.806 3.849 3.781 3.793 5,102,099 -0.01(-0.16%)
Jul 24, 2014 3.726 3.849 3.713 3.800 10,523,151 +0.12(+3.19%)
Jul 23, 2014 3.676 3.707 3.651 3.682 7,321,461 -0.01(-0.17%)
Jul 22, 2014 3.704 3.738 3.688 3.688 8,861,862 -0.02(-0.67%)
Jul 21, 2014 3.713 3.726 3.664 3.713 10,924,590 -0.02(-0.50%)
Jul 18, 2014 3.824 3.849 3.713 3.732 16,847,124 -0.03(-0.82%)
Jul 17, 2014 3.874 3.886 3.738 3.763 21,255,938 -0.17(-4.25%)
Jul 16, 2014 3.997 4.022 3.868 3.929 9,576,964 -0.01(-0.16%)
Jul 15, 2014 3.905 3.960 3.880 3.936 11,617,632 +0.05(+1.27%)
Jul 14, 2014 3.874 3.929 3.852 3.886 7,495,149 +0.03(+0.80%)
Jul 11, 2014 3.787 3.861 3.781 3.855 8,615,797 +0.01(+0.32%)
Jul 10, 2014 3.837 3.861 3.800 3.843 10,489,150 -0.04(-1.11%)
Jul 09, 2014 3.855 3.911 3.849 3.886 6,079,048 +0.04(+0.96%)
Jul 08, 2014 3.874 3.880 3.831 3.849 7,008,226 -0.02(-0.64%)
Jul 07, 2014 3.800 3.902 3.769 3.874 9,195,417 +0.11(+2.96%)
Jul 03, 2014 3.701 3.763 3.763 3.763 9,454,989 +0.06(+1.67%)
Jul 02, 2014 3.627 3.707 3.590 3.701 14,059,923 +0.06(+1.70%)
Jul 01, 2014 3.664 3.704 3.620 3.639 11,731,558 +0.00(+0.00%)
Jun 30, 2014 3.651 3.651 3.583 3.639 11,598,751 -0.03(-0.84%)
Jun 27, 2014 3.732 3.738 3.645 3.670 11,555,251 -0.12(-3.10%)
Jun 26, 2014 3.812 3.824 3.744 3.787 8,156,399 -0.06(-1.61%)
Jun 25, 2014 3.880 3.892 3.827 3.849 4,770,287 -0.03(-0.80%)
Jun 24, 2014 3.849 3.929 3.849 3.880 9,087,336 +0.01(+0.16%)
Jun 23, 2014 3.837 3.880 3.824 3.874 6,728,577 +0.07(+1.79%)
Jun 20, 2014 3.812 3.831 3.787 3.806 6,099,811 -0.02(-0.48%)
Jun 19, 2014 3.849 3.886 3.800 3.824 4,463,306 +0.00(+0.00%)
Jun 18, 2014 3.738 3.855 3.719 3.824 8,643,701 +0.11(+2.82%)
Jun 17, 2014 3.695 3.747 3.688 3.719 4,688,014 -0.01(-0.33%)
Jun 16, 2014 3.763 3.763 3.713 3.732 5,445,129 -0.04(-0.98%)
Jun 13, 2014 3.797 3.800 3.741 3.769 4,324,448 -0.01(-0.33%)
Jun 12, 2014 3.812 3.837 3.781 3.781 3,784,590 -0.04(-0.97%)
Jun 11, 2014 3.849 3.849 3.787 3.818 7,371,020 -0.02(-0.48%)
Jun 10, 2014 3.824 3.852 3.800 3.837 6,054,432 +0.05(+1.31%)
Jun 06, 2014 3.775 3.812 3.756 3.787 4,609,171 +0.09(+2.51%)
Jun 05, 2014 3.732 3.750 3.682 3.695 6,041,342 -0.01(-0.33%)
Jun 04, 2014 3.750 3.763 3.695 3.707 5,004,934 -0.04(-0.99%)
Jun 03, 2014 3.645 3.756 3.645 3.744 12,238,015 +0.09(+2.36%)
Jun 02, 2014 3.648 3.676 3.608 3.658 8,320,911 -0.01(-0.34%)
May 30, 2014 3.732 3.749 3.661 3.670 12,590,925 -0.14(-3.57%)
May 29, 2014 3.837 3.849 3.769 3.806 6,922,416 -0.02(-0.65%)
May 28, 2014 3.806 3.837 3.769 3.831 8,346,744 +0.02(+0.65%)
May 27, 2014 3.775 3.865 3.756 3.806 10,272,929 +0.04(+1.15%)
May 23, 2014 3.824 3.763 3.763 3.763 9,506,945 -0.03(-0.81%)
May 22, 2014 3.824 3.824 3.744 3.793 4,954,951 -0.01(-0.14%)
May 21, 2014 3.793 3.811 3.750 3.799 6,963,051 -0.01(-0.32%)
May 20, 2014 3.897 3.910 3.765 3.811 9,308,347 -0.09(-2.21%)
May 19, 2014 3.928 3.928 3.860 3.897 5,618,838 -0.07(-1.71%)
May 16, 2014 4.014 4.014 3.940 3.965 5,978,082 -0.01(-0.31%)
May 15, 2014 3.940 3.990 3.903 3.977 6,642,275 +0.01(+0.15%)
May 14, 2014 4.014 4.020 3.953 3.971 7,323,500 -0.04(-1.07%)
May 13, 2014 4.039 4.057 4.011 4.014 5,134,315 -0.04(-0.91%)
May 12, 2014 4.045 4.088 4.033 4.051 8,814,343 +0.06(+1.38%)
May 09, 2014 3.971 4.069 3.916 3.996 13,547,363 +0.01(+0.31%)
May 08, 2014 4.008 4.026 3.940 3.983 7,051,925 +0.00(+0.00%)
May 07, 2014 3.922 4.026 3.891 3.983 11,279,406 +0.12(+3.02%)
May 06, 2014 3.824 3.934 3.824 3.867 6,258,139 +0.04(+1.13%)
May 05, 2014 3.873 3.891 3.805 3.824 9,874,000 -0.06(-1.43%)
May 02, 2014 3.725 3.885 3.725 3.879 9,775,504 +0.18(+4.82%)
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.