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

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2018 2.307 2.345 2.270 2.273 11,401,446 -0.01(-0.25%)
May 30, 2018 2.330 2.342 2.244 2.278 27,892,194 -0.03(-1.50%)
May 29, 2018 2.359 2.435 2.307 2.313 34,815,132 -0.19(-7.62%)
May 25, 2018 2.504 2.504 2.504 0 -0.10(-3.99%)
May 24, 2018 2.602 2.649 2.591 2.608 36,894,892 -0.03(-1.10%)
May 23, 2018 2.625 2.660 2.585 2.637 9,474,061 -0.02(-0.91%)
May 22, 2018 2.673 2.730 2.627 2.661 15,336,098 -0.01(-0.43%)
May 21, 2018 2.771 2.788 2.661 2.673 13,402,827 -0.03(-1.28%)
May 18, 2018 2.742 2.788 2.687 2.707 8,934,157 -0.06(-2.29%)
May 17, 2018 2.822 2.877 2.756 2.771 16,006,610 -0.07(-2.63%)
May 16, 2018 2.817 2.857 2.794 2.845 15,142,884 +0.06(+2.07%)
May 15, 2018 2.690 2.788 2.678 2.788 13,956,305 +0.01(+0.41%)
May 14, 2018 2.857 2.863 2.768 2.776 8,266,033 -0.02(-0.82%)
May 11, 2018 2.840 2.909 2.791 2.799 13,084,736 -0.08(-2.80%)
May 10, 2018 2.828 2.897 2.817 2.880 18,537,140 +0.12(+4.38%)
May 09, 2018 2.724 2.759 2.690 2.759 19,303,608 +0.15(+5.74%)
May 08, 2018 2.609 2.650 2.549 2.609 19,476,514 -0.01(-0.44%)
May 07, 2018 2.724 2.730 2.615 2.621 12,029,504 -0.09(-3.40%)
May 04, 2018 2.661 2.747 2.661 2.713 6,337,638 +0.06(+2.17%)
May 03, 2018 2.621 2.690 2.601 2.655 13,748,603 +0.04(+1.54%)
May 02, 2018 2.684 2.690 2.604 2.615 8,187,008 -0.02(-0.87%)
May 01, 2018 2.638 2.655 2.575 2.638 7,918,471 -0.05(-1.93%)
Apr 30, 2018 2.742 2.759 2.690 2.690 6,751,208 -0.04(-1.48%)
Apr 27, 2018 2.822 2.831 2.730 2.730 14,381,391 -0.06(-2.27%)
Apr 26, 2018 2.753 2.817 2.730 2.794 5,572,565 +0.06(+2.11%)
Apr 25, 2018 2.707 2.771 2.661 2.736 14,910,353 -0.03(-1.04%)
Apr 24, 2018 2.782 2.831 2.724 2.765 9,343,997 -0.01(-0.21%)
Apr 23, 2018 2.788 2.811 2.759 2.771 8,991,578 -0.06(-2.04%)
Apr 20, 2018 2.880 2.886 2.802 2.828 10,666,395 -0.06(-2.19%)
Apr 19, 2018 2.909 2.932 2.845 2.891 9,858,947 -0.03(-0.99%)
Apr 18, 2018 2.903 2.955 2.880 2.920 11,685,601 +0.12(+4.11%)
Apr 17, 2018 2.759 2.834 2.750 2.805 10,973,743 +0.07(+2.53%)
Apr 16, 2018 2.747 2.747 2.684 2.736 12,176,514 -0.01(-0.21%)
Apr 13, 2018 2.788 2.799 2.724 2.742 9,205,867 -0.02(-0.63%)
Apr 12, 2018 2.719 2.782 2.701 2.759 7,217,141 +0.06(+2.35%)
Apr 11, 2018 2.701 2.750 2.678 2.696 12,786,819 -0.01(-0.21%)
Apr 10, 2018 2.678 2.719 2.621 2.701 15,687,910 +0.07(+2.85%)
Apr 09, 2018 2.724 2.747 2.621 2.627 15,856,348 -0.10(-3.59%)
Apr 06, 2018 2.759 2.811 2.696 2.724 17,979,198 -0.07(-2.47%)
Apr 05, 2018 2.707 2.817 2.707 2.794 19,147,406 +0.17(+6.59%)
Apr 04, 2018 2.609 2.652 2.583 2.621 9,036,792 -0.07(-2.78%)
Apr 03, 2018 2.707 2.736 2.678 2.696 6,089,615 +0.01(+0.21%)
Apr 02, 2018 2.684 2.747 2.650 2.690 7,659,577 +0.01(+0.21%)
Mar 29, 2018 2.684 2.684 2.684 0 +0.12(+4.72%)
Mar 28, 2018 2.529 2.569 2.459 2.563 16,987,754 -0.02(-0.67%)
Mar 27, 2018 2.638 2.650 2.560 2.580 8,313,364 -0.06(-2.18%)
Mar 26, 2018 2.661 2.667 2.580 2.638 12,621,904 +0.06(+2.23%)
Mar 23, 2018 2.655 2.673 2.575 2.580 20,662,652 -0.06(-2.18%)
Mar 22, 2018 2.724 2.756 2.621 2.638 23,875,930 -0.15(-5.37%)
Mar 21, 2018 2.736 2.788 2.713 2.788 15,033,613 +0.07(+2.76%)
Mar 20, 2018 2.632 2.756 2.598 2.713 40,105,208 +0.09(+3.52%)
Mar 19, 2018 2.632 2.690 2.592 2.621 18,199,724 -0.08(-2.98%)
Mar 16, 2018 2.661 2.730 2.655 2.701 19,625,932 +0.01(+0.43%)
Mar 15, 2018 2.759 2.782 2.678 2.690 19,295,242 -0.10(-3.71%)
Mar 14, 2018 2.897 2.909 2.782 2.794 12,088,553 -0.05(-1.82%)
Mar 13, 2018 2.897 2.940 2.828 2.845 14,598,628 -0.02(-0.80%)
Mar 12, 2018 2.845 2.877 2.828 2.868 11,266,044 +0.03(+1.22%)
Mar 09, 2018 2.874 2.891 2.794 2.834 18,725,214 +0.02(+0.76%)
Mar 08, 2018 2.887 2.896 2.766 2.812 25,856,734 -0.14(-4.68%)
Mar 07, 2018 2.951 2.807 2.951 19,953,592 +0.05(+1.58%)
Mar 06, 2018 3.054 3.060 2.893 2.905 30,073,832 -0.08(-2.70%)
Mar 05, 2018 2.945 3.043 2.930 2.985 23,420,096 +0.02(+0.58%)
Mar 02, 2018 2.905 3.005 2.833 2.968 28,818,656 -0.04(-1.34%)
Mar 01, 2018 2.985 3.048 2.962 3.008 30,342,750 +0.13(+4.60%)
Feb 28, 2018 3.037 3.054 2.870 2.876 32,785,072 -0.05(-1.77%)
Feb 27, 2018 3.025 3.037 2.916 2.928 15,326,906 -0.09(-3.05%)
Feb 26, 2018 3.025 2.951 3.020 14,309,716 +0.08(+2.74%)
Feb 23, 2018 2.853 2.939 2.847 2.939 15,132,408 +0.10(+3.65%)
Feb 22, 2018 2.830 2.835 19,622,784 +0.00(+0.00%)
Feb 21, 2018 2.916 2.953 2.830 2.835 34,161,624 +0.01(+0.20%)
Feb 20, 2018 2.864 2.916 2.795 2.830 27,406,392 -0.04(-1.40%)
Feb 16, 2018 2.870 2.870 2.870 0 +0.18(+6.85%)
Feb 15, 2018 2.674 2.692 2.634 2.686 15,570,180 +0.02(+0.65%)
Feb 14, 2018 2.485 2.686 2.462 2.669 16,604,713 +0.14(+5.69%)
Feb 13, 2018 2.496 2.554 2.490 2.525 6,302,370 +0.02(+0.69%)
Feb 12, 2018 2.467 2.554 2.450 2.508 10,853,955 +0.04(+1.63%)
Feb 09, 2018 2.416 2.485 2.329 2.467 17,761,724 +0.09(+3.87%)
Feb 08, 2018 2.513 2.513 2.393 2.375 16,063,624 -0.09(-3.50%)
Feb 07, 2018 2.536 2.577 2.450 2.462 13,866,309 -0.09(-3.60%)
Feb 06, 2018 2.410 2.588 2.398 2.554 27,288,748 +0.12(+4.72%)
Feb 05, 2018 2.542 2.565 2.370 2.439 29,608,830 -0.11(-4.29%)
Feb 02, 2018 2.617 2.669 2.542 2.548 52,802,864 -0.06(-2.42%)
Feb 01, 2018 2.623 2.697 2.588 2.611 32,370,426 +0.03(+1.34%)
Jan 31, 2018 2.732 2.749 2.574 2.577 38,622,460 -0.07(-2.61%)
Jan 30, 2018 2.617 2.657 2.611 2.646 15,506,183 +0.01(+0.44%)
Jan 29, 2018 2.674 2.692 2.623 2.634 14,355,792 -0.06(-2.35%)
Jan 26, 2018 2.605 2.729 2.600 2.697 16,540,725 +0.09(+3.53%)
Jan 25, 2018 2.582 2.715 2.577 2.605 15,636,660 +0.01(+0.22%)
Jan 24, 2018 2.542 2.617 2.525 2.600 27,931,646 +0.15(+6.10%)
Jan 23, 2018 2.421 2.467 2.404 2.450 18,495,412 -0.06(-2.52%)
Jan 22, 2018 2.531 2.571 2.502 2.513 15,003,709 -0.03(-1.13%)
Jan 19, 2018 2.542 2.565 2.462 2.542 24,788,250 -0.02(-0.67%)
Jan 18, 2018 2.692 2.709 2.538 2.559 27,526,870 -0.12(-4.30%)
Jan 17, 2018 2.582 2.709 2.566 2.674 26,498,068 +0.07(+2.88%)
Jan 16, 2018 2.651 2.663 2.577 2.600 25,219,754 -0.08(-3.00%)
Jan 12, 2018 2.680 2.680 2.680 0 +0.02(+0.65%)
Jan 11, 2018 2.508 2.697 2.496 2.663 39,579,976 +0.20(+8.18%)
Jan 10, 2018 2.421 2.502 2.404 2.462 29,785,258 -0.02(-0.93%)
Jan 09, 2018 2.450 2.519 2.427 2.485 75,813,232 +0.01(+0.46%)
Jan 08, 2018 2.393 2.479 2.381 2.473 27,205,568 +0.09(+3.86%)
Jan 05, 2018 2.375 2.393 2.341 2.381 21,141,896 +0.00(+0.00%)
Jan 04, 2018 2.358 2.421 2.341 2.381 20,944,698 +0.09(+3.76%)
Jan 03, 2018 2.295 2.347 2.272 2.295 11,581,378 +0.03(+1.27%)
Jan 02, 2018 2.232 2.272 2.203 2.266 10,736,902 +0.13(+5.91%)
Dec 29, 2017 2.140 2.140 2.140 0 -0.01(-0.53%)
Dec 28, 2017 2.117 2.157 2.099 2.151 9,152,746 +0.02(+1.08%)
Dec 27, 2017 2.151 2.168 2.111 2.128 6,494,012 -0.02(-0.80%)
Dec 26, 2017 2.134 2.168 2.122 2.145 7,969,136 +0.01(+0.54%)
Dec 22, 2017 2.128 2.145 2.111 2.134 6,098,232 -0.02(-0.80%)
Dec 21, 2017 2.094 2.151 2.088 2.151 9,323,473 +0.04(+1.91%)
Dec 20, 2017 2.105 2.140 2.105 2.111 9,380,672 +0.02(+0.82%)
Dec 19, 2017 2.071 2.099 2.053 2.094 5,937,403 +0.01(+0.55%)
Dec 18, 2017 2.082 2.105 2.048 2.082 7,197,702 +0.04(+1.97%)
Dec 15, 2017 2.053 2.071 2.030 2.042 10,774,226 +0.04(+2.01%)
Dec 14, 2017 1.984 2.033 1.979 2.002 5,841,689 -0.02(-0.85%)
Dec 13, 2017 2.059 2.076 1.990 2.019 11,284,557 -0.06(-3.04%)
Dec 12, 2017 1.990 2.094 1.990 2.082 10,400,856 +0.06(+3.13%)
Dec 11, 2017 2.036 2.065 2.016 2.019 10,420,305 +0.01(+0.57%)
Dec 08, 2017 1.973 2.030 1.927 2.007 23,010,542 +0.04(+2.05%)
Dec 07, 2017 1.858 1.973 1.858 1.967 34,899,620 +0.02(+0.89%)
Dec 06, 2017 1.944 1.956 1.915 1.950 5,208,421 +0.01(+0.59%)
Dec 05, 2017 1.984 1.990 1.938 1.938 7,182,348 -0.03(-1.46%)
Dec 04, 2017 1.961 1.996 1.950 1.967 7,388,998 +0.06(+3.01%)
Dec 01, 2017 1.927 1.938 1.886 1.909 10,138,748 +0.00(+0.00%)
Nov 30, 2017 1.921 1.944 1.886 1.909 18,637,056 -0.02(-1.19%)
Nov 29, 2017 1.938 1.958 1.915 1.933 11,299,784 +0.00(+0.00%)
Nov 28, 2017 1.950 1.979 1.927 1.933 19,139,562 +0.02(+0.90%)
Nov 27, 2017 1.927 1.956 1.909 1.915 8,769,860 +0.03(+1.52%)
Nov 24, 2017 1.898 1.927 1.863 1.886 16,884,248 +0.02(+0.92%)
Nov 22, 2017 1.869 1.892 1.861 1.869 11,772,137 +0.04(+2.43%)
Nov 21, 2017 1.854 1.874 1.825 1.825 7,316,056 -0.01(-0.63%)
Nov 20, 2017 1.842 1.842 1.808 1.836 3,104,347 -0.01(-0.31%)
Nov 17, 2017 1.767 1.842 1.756 1.842 11,147,440 +0.07(+4.22%)
Nov 16, 2017 1.767 1.785 1.750 1.767 11,635,338 +0.03(+1.65%)
Nov 15, 2017 1.670 1.745 1.658 1.739 14,203,884 +0.02(+1.00%)
Nov 14, 2017 1.785 1.790 1.701 1.722 24,852,424 -0.05(-2.91%)
Nov 13, 2017 1.750 1.802 1.750 1.773 10,116,415 -0.01(-0.32%)
Nov 10, 2017 1.808 1.813 1.756 1.779 14,638,151 -0.05(-2.82%)
Nov 09, 2017 1.813 1.842 1.779 1.831 12,969,650 -0.03(-1.85%)
Nov 08, 2017 1.877 1.899 1.836 1.865 8,180,509 +0.02(+1.25%)
Nov 07, 2017 1.859 1.891 1.813 1.842 22,156,980 -0.07(-3.89%)
Nov 06, 2017 1.871 1.928 1.854 1.917 14,577,179 +0.08(+4.37%)
Nov 03, 2017 1.842 1.851 1.739 1.836 30,908,762 -0.02(-1.23%)
Nov 02, 2017 1.842 1.894 1.819 1.859 24,195,766 +0.01(+0.62%)
Nov 01, 2017 1.899 1.925 1.842 1.848 28,548,540 -0.05(-2.72%)
Oct 31, 2017 1.899 1.922 1.871 1.899 13,396,572 -0.03(-1.78%)
Oct 30, 2017 1.997 2.026 1.928 1.934 14,707,410 -0.10(-4.80%)
Oct 27, 2017 2.020 2.060 1.991 2.031 13,392,749 +0.02(+1.14%)
Oct 26, 2017 2.095 2.112 2.003 2.009 17,152,100 -0.11(-5.15%)
Oct 25, 2017 2.106 2.123 2.060 2.118 6,973,536 +0.02(+1.10%)
Oct 24, 2017 2.054 2.103 2.037 2.095 10,008,148 +0.06(+2.82%)
Oct 23, 2017 2.072 2.106 2.031 2.037 7,356,559 -0.05(-2.20%)
Oct 20, 2017 2.112 2.118 2.077 2.083 8,172,265 -0.01(-0.55%)
Oct 19, 2017 2.049 2.111 2.037 2.095 8,799,961 +0.02(+0.83%)
Oct 18, 2017 2.066 2.095 2.020 2.077 9,424,158 +0.05(+2.55%)
Oct 17, 2017 2.043 2.066 2.020 2.026 8,381,138 -0.02(-1.12%)
Oct 16, 2017 2.083 2.112 2.037 2.049 11,707,345 -0.01(-0.28%)
Oct 13, 2017 2.026 2.072 2.020 2.054 12,188,697 +0.08(+4.07%)
Oct 12, 2017 1.951 1.997 1.945 1.974 6,612,298 +0.02(+0.88%)
Oct 11, 2017 1.991 2.018 1.940 1.957 13,309,856 -0.03(-1.73%)
Oct 10, 2017 1.934 2.009 1.917 1.991 25,640,322 +0.09(+4.83%)
Oct 09, 2017 1.922 1.931 1.854 1.899 42,537,016 -0.03(-1.49%)
Oct 06, 2017 1.968 1.983 1.917 1.928 20,447,256 -0.07(-3.72%)
Oct 05, 2017 2.112 2.135 1.997 2.003 16,049,774 -0.06(-2.79%)
Oct 04, 2017 2.054 2.072 2.029 2.060 13,972,424 +0.01(+0.28%)
Oct 03, 2017 2.009 2.083 2.000 2.054 14,584,956 +0.07(+3.47%)
Oct 02, 2017 1.974 2.009 1.960 1.986 14,811,010 +0.02(+0.87%)
Sep 29, 2017 1.980 1.997 1.954 1.968 7,078,053 +0.03(+1.48%)
Sep 28, 2017 1.945 1.971 1.917 1.940 17,122,896 -0.05(-2.31%)
Sep 27, 2017 1.991 2.003 1.888 1.986 18,373,032 +0.01(+0.29%)
Sep 26, 2017 2.003 2.040 1.980 1.980 10,005,612 +0.01(+0.29%)
Sep 25, 2017 2.054 2.054 1.957 1.974 10,103,415 -0.07(-3.37%)
Sep 22, 2017 2.095 2.095 2.031 2.043 7,579,755 -0.04(-1.93%)
Sep 21, 2017 2.112 2.140 2.083 2.083 8,452,841 -0.07(-3.46%)
Sep 20, 2017 2.175 2.192 2.077 2.158 24,503,196 +0.01(+0.27%)
Sep 19, 2017 2.204 2.215 2.135 2.152 11,290,954 -0.07(-3.10%)
Sep 18, 2017 2.250 2.272 2.204 2.221 16,532,769 +0.00(+0.00%)
Sep 15, 2017 2.186 2.227 2.181 2.221 12,169,612 +0.05(+2.38%)
Sep 14, 2017 2.140 2.175 2.123 2.169 7,259,326 -0.01(-0.26%)
Sep 13, 2017 2.198 2.204 2.152 2.175 11,965,036 -0.05(-2.07%)
Sep 12, 2017 2.250 2.278 2.198 2.221 17,005,516 -0.03(-1.28%)
Sep 11, 2017 2.278 2.310 2.244 2.250 9,098,945 +0.01(+0.51%)
Sep 08, 2017 2.341 2.347 2.227 2.238 14,903,111 -0.08(-3.47%)
Sep 07, 2017 2.324 2.341 2.290 2.318 11,574,809 -0.02(-0.98%)
Sep 06, 2017 2.324 2.370 2.295 2.341 14,701,675 +0.06(+2.51%)
Sep 05, 2017 2.387 2.439 2.281 2.284 32,885,930 +0.03(+1.27%)
Sep 01, 2017 2.204 2.301 2.192 2.255 32,814,448 +0.13(+5.93%)
Aug 31, 2017 2.169 2.181 2.123 2.129 14,066,392 +0.01(+0.27%)
Aug 30, 2017 2.043 2.135 2.031 2.123 16,420,109 +0.08(+3.93%)
Aug 29, 2017 2.020 2.060 2.020 2.043 6,792,943 -0.02(-0.84%)
Aug 28, 2017 2.054 2.077 2.040 2.060 4,332,463 +0.01(+0.28%)
Aug 25, 2017 2.089 2.100 2.037 2.054 7,519,435 -0.03(-1.65%)
Aug 24, 2017 2.100 2.123 2.075 2.089 14,091,400 -0.01(-0.27%)
Aug 23, 2017 2.026 2.123 2.020 2.095 14,744,841 +0.08(+3.99%)
Aug 22, 2017 2.009 2.031 2.003 2.014 9,534,622 +0.04(+2.18%)
Aug 21, 2017 2.017 2.057 1.971 1.971 7,496,180 -0.05(-2.27%)
Aug 18, 2017 2.040 2.046 2.009 2.017 7,647,274 +0.02(+1.15%)
Aug 17, 2017 2.011 2.069 1.994 1.994 15,866,116 -0.03(-1.70%)
Aug 16, 2017 1.989 2.034 1.983 2.029 10,914,009 +0.07(+3.51%)
Aug 15, 2017 1.971 1.986 1.948 1.960 5,388,961 -0.02(-0.87%)
Aug 14, 2017 2.000 2.029 1.971 1.977 9,104,316 -0.03(-1.43%)
Aug 11, 2017 2.017 2.034 1.991 2.006 11,435,748 -0.04(-1.96%)
Aug 10, 2017 2.034 2.057 1.994 2.046 19,181,954 +0.01(+0.56%)
Aug 09, 2017 2.057 2.074 2.011 2.034 30,672,494 -0.05(-2.20%)
Aug 08, 2017 2.080 2.120 2.052 2.080 10,371,022 -0.03(-1.36%)
Aug 07, 2017 2.052 2.126 2.052 2.109 14,441,121 +0.09(+4.55%)
Aug 04, 2017 1.977 2.032 1.966 2.017 16,518,917 +0.04(+2.03%)
Aug 03, 2017 1.971 1.989 1.943 1.977 8,365,808 +0.01(+0.58%)
Aug 02, 2017 1.897 1.977 1.891 1.966 9,445,705 +0.07(+3.63%)
Aug 01, 2017 1.920 1.937 1.897 1.897 5,828,788 -0.03(-1.78%)
Jul 31, 2017 1.943 1.954 1.914 1.931 10,730,444 +0.03(+1.51%)
Jul 28, 2017 1.880 1.920 1.865 1.903 8,535,201 +0.01(+0.61%)
Jul 27, 2017 1.914 1.914 1.874 1.891 8,524,689 -0.01(-0.60%)
Jul 26, 2017 1.937 1.948 1.885 1.903 16,572,129 -0.08(-4.05%)
Jul 25, 2017 1.994 2.023 1.960 1.983 5,421,530 +0.02(+0.87%)
Jul 24, 2017 1.931 1.971 1.914 1.966 5,805,883 +0.05(+2.39%)
Jul 21, 2017 1.966 1.977 1.903 1.920 8,612,942 -0.04(-2.05%)
Jul 20, 2017 1.989 1.989 1.925 1.960 8,771,725 -0.03(-1.72%)
Jul 19, 2017 1.954 1.994 1.951 1.994 8,567,864 +0.05(+2.65%)
Jul 18, 2017 1.954 1.960 1.920 1.943 4,471,438 -0.02(-0.88%)
Jul 17, 2017 1.954 1.977 1.934 1.960 6,554,902 +0.03(+1.48%)
Jul 14, 2017 1.943 1.963 1.926 1.931 7,130,715 +0.00(+0.00%)
Jul 13, 2017 1.943 1.943 1.885 1.931 21,258,826 -0.01(-0.59%)
Jul 12, 2017 1.943 1.957 1.885 1.943 10,772,758 +0.04(+2.11%)
Jul 11, 2017 1.903 1.931 1.891 1.903 6,976,873 -0.01(-0.30%)
Jul 10, 2017 1.857 1.920 1.851 1.908 10,249,123 +0.07(+3.74%)
Jul 07, 2017 1.851 1.857 1.791 1.840 16,422,549 +0.02(+0.94%)
Jul 06, 2017 1.788 1.857 1.776 1.822 9,373,624 +0.01(+0.63%)
Jul 05, 2017 1.771 1.811 1.742 1.811 11,846,468 +0.04(+2.27%)
Jul 03, 2017 1.799 1.759 1.771 4,953,723 +0.02(+1.31%)
Jun 30, 2017 1.736 1.771 1.728 1.748 12,429,701 +0.02(+0.99%)
Jun 29, 2017 1.771 1.788 1.705 1.731 13,802,049 -0.03(-1.95%)
Jun 28, 2017 1.719 1.776 1.719 1.765 14,322,636 +0.08(+4.76%)
Jun 27, 2017 1.708 1.739 1.685 1.685 8,430,556 -0.02(-1.34%)
Jun 26, 2017 1.673 1.719 1.650 1.708 13,333,813 +0.06(+3.83%)
Jun 23, 2017 1.593 1.668 1.573 1.645 17,998,410 +0.05(+3.24%)
Jun 22, 2017 1.547 1.593 1.544 1.593 7,925,496 +0.05(+3.35%)
Jun 21, 2017 1.530 1.559 1.513 1.542 10,200,526 +0.02(+1.51%)
Jun 20, 2017 1.547 1.556 1.501 1.519 15,834,568 -0.05(-2.93%)
Jun 19, 2017 1.547 1.593 1.547 1.564 6,965,065 +0.02(+1.11%)
Jun 16, 2017 1.536 1.564 1.524 1.547 11,082,233 +0.01(+0.75%)
Jun 15, 2017 1.576 1.582 1.490 1.536 13,648,858 -0.05(-3.25%)
Jun 14, 2017 1.633 1.645 1.570 1.587 12,941,128 -0.03(-1.77%)
Jun 13, 2017 1.616 1.645 1.599 1.616 18,438,498 +0.00(+0.00%)
Jun 12, 2017 1.650 1.682 1.605 1.616 15,863,185 -0.04(-2.42%)
Jun 09, 2017 1.668 1.708 1.650 1.656 13,961,107 -0.01(-0.34%)
Jun 08, 2017 1.576 1.673 1.564 1.662 17,390,612 +0.06(+3.57%)
Jun 07, 2017 1.639 1.656 1.582 1.605 20,964,470 -0.01(-0.71%)
Jun 06, 2017 1.627 1.662 1.587 1.616 15,996,056 +0.00(+0.00%)
Jun 05, 2017 1.639 1.662 1.605 1.616 6,752,003 -0.03(-2.08%)
Jun 02, 2017 1.691 1.696 1.650 1.650 9,492,906 +0.00(+0.00%)
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.