Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.820 2.850 2.690 2.760 12,207,423 -0.03(-1.08%)
Aug 30, 2016 2.840 2.910 2.760 2.790 5,481,488 -0.05(-1.76%)
Aug 29, 2016 2.770 2.870 2.750 2.840 4,359,019 +0.07(+2.53%)
Aug 26, 2016 2.840 2.930 2.740 2.770 6,473,440 -0.02(-0.72%)
Aug 25, 2016 2.840 2.880 2.770 2.790 5,799,039 +0.01(+0.36%)
Aug 24, 2016 2.900 2.920 2.775 2.780 12,489,895 -0.18(-6.08%)
Aug 23, 2016 3.050 3.100 2.950 2.960 16,933,740 +0.00(+0.00%)
Aug 22, 2016 3.120 3.145 2.960 2.960 12,602,700 -0.18(-5.73%)
Aug 19, 2016 3.150 3.170 3.040 3.140 14,727,655 -0.01(-0.32%)
Aug 18, 2016 3.140 3.190 3.120 3.150 20,002,021 +0.11(+3.62%)
Aug 17, 2016 2.870 3.070 2.840 3.040 16,273,997 +0.08(+2.70%)
Aug 16, 2016 3.010 3.090 2.935 2.960 13,632,383 -0.04(-1.33%)
Aug 15, 2016 2.840 3.010 2.830 3.000 12,787,208 +0.21(+7.53%)
Aug 12, 2016 2.800 2.900 2.790 2.790 9,376,773 -0.05(-1.76%)
Aug 11, 2016 2.740 2.840 2.660 2.840 14,266,819 +0.14(+5.19%)
Aug 10, 2016 2.740 2.780 2.620 2.700 17,618,186 +0.12(+4.65%)
Aug 09, 2016 2.600 2.680 2.570 2.580 22,453,621 +0.04(+1.57%)
Aug 08, 2016 2.660 2.690 2.490 2.540 18,526,533 -0.13(-4.87%)
Aug 05, 2016 2.590 2.670 2.560 2.670 17,041,298 +0.14(+5.53%)
Aug 04, 2016 2.460 2.560 2.430 2.530 19,461,418 +0.15(+6.30%)
Aug 03, 2016 2.240 2.380 2.190 2.380 7,100,960 +0.13(+5.78%)
Aug 02, 2016 2.380 2.410 2.250 2.250 6,051,545 -0.11(-4.66%)
Aug 01, 2016 2.390 2.415 2.350 2.360 13,078,632 +0.00(+0.00%)
Jul 29, 2016 2.330 2.360 2.280 2.360 6,704,044 +0.05(+2.16%)
Jul 28, 2016 2.330 2.350 2.253 2.310 8,259,672 -0.04(-1.70%)
Jul 27, 2016 2.320 2.386 2.320 2.350 13,389,931 +0.06(+2.62%)
Jul 26, 2016 2.180 2.290 2.170 2.290 12,539,754 +0.13(+6.02%)
Jul 25, 2016 2.210 2.220 2.130 2.160 7,725,881 -0.02(-0.92%)
Jul 22, 2016 2.090 2.190 2.060 2.180 8,450,644 +0.12(+5.83%)
Jul 21, 2016 2.080 2.120 2.040 2.060 10,238,803 +0.02(+0.98%)
Jul 20, 2016 2.080 2.110 2.040 2.040 7,523,938 -0.05(-2.39%)
Jul 19, 2016 2.120 2.150 2.060 2.090 7,962,192 -0.05(-2.34%)
Jul 18, 2016 2.070 2.160 2.050 2.140 10,172,322 +0.07(+3.38%)
Jul 15, 2016 2.040 2.090 2.020 2.070 6,640,237 +0.03(+1.47%)
Jul 14, 2016 2.150 2.165 2.030 2.040 8,057,360 -0.04(-1.92%)
Jul 13, 2016 2.000 2.100 1.870 2.080 17,607,215 +0.07(+3.48%)
Jul 12, 2016 1.940 2.035 1.940 2.010 22,141,009 +0.13(+6.91%)
Jul 11, 2016 1.870 1.900 1.840 1.880 6,964,367 +0.04(+2.17%)
Jul 08, 2016 1.830 1.860 1.825 1.840 3,327,784 +0.08(+4.55%)
Jul 07, 2016 1.830 1.860 1.750 1.760 2,828,201 -0.04(-2.22%)
Jul 06, 2016 1.790 1.820 1.720 1.800 3,843,956 +0.01(+0.56%)
Jul 05, 2016 1.870 1.900 1.785 1.790 3,764,703 -0.11(-5.79%)
Jul 01, 2016 1.820 1.900 1.900 1.900 10,090,000 +0.08(+4.40%)
Jun 30, 2016 1.750 1.820 1.730 1.820 11,683,207 +0.07(+4.00%)
Jun 29, 2016 1.760 1.805 1.735 1.750 8,865,122 +0.04(+2.34%)
Jun 28, 2016 1.730 1.750 1.670 1.710 8,202,394 +0.05(+3.01%)
Jun 27, 2016 1.740 1.740 1.630 1.660 4,175,298 -0.04(-2.35%)
Jun 24, 2016 1.710 1.790 1.680 1.700 8,369,914 -0.16(-8.60%)
Jun 23, 2016 1.740 1.860 1.720 1.860 6,545,692 +0.16(+9.41%)
Jun 22, 2016 1.690 1.750 1.680 1.700 2,684,506 +0.02(+1.19%)
Jun 21, 2016 1.720 1.730 1.655 1.680 6,137,843 -0.03(-1.75%)
Jun 20, 2016 1.770 1.780 1.690 1.710 2,401,352 -0.01(-0.58%)
Jun 17, 2016 1.760 1.790 1.700 1.720 4,835,528 +0.01(+0.58%)
Jun 16, 2016 1.660 1.720 1.610 1.710 2,650,746 +0.03(+1.79%)
Jun 15, 2016 1.640 1.700 1.630 1.680 3,445,788 +0.07(+4.35%)
Jun 14, 2016 1.660 1.730 1.580 1.610 5,707,428 -0.05(-3.01%)
Jun 13, 2016 1.630 1.680 1.610 1.660 6,314,183 -0.02(-1.19%)
Jun 10, 2016 1.700 1.740 1.680 1.680 2,620,354 -0.11(-6.15%)
Jun 09, 2016 1.890 1.890 1.780 1.790 5,011,111 -0.13(-6.77%)
Jun 08, 2016 1.870 1.920 1.845 1.920 5,285,621 +0.13(+7.26%)
Jun 07, 2016 1.770 1.860 1.770 1.790 4,682,377 +0.00(+0.00%)
Jun 06, 2016 1.730 1.810 1.710 1.790 8,233,852 +0.10(+5.92%)
Jun 03, 2016 1.620 1.745 1.620 1.690 17,692,173 +0.11(+6.96%)
Jun 02, 2016 1.540 1.610 1.520 1.580 5,873,521 +0.02(+1.28%)
Jun 01, 2016 1.540 1.570 1.500 1.560 5,545,850 +0.02(+1.30%)
May 31, 2016 1.550 1.580 1.505 1.540 9,704,433 -0.04(-2.53%)
May 27, 2016 1.620 1.580 1.580 1.580 9,268,900 -0.09(-5.39%)
May 26, 2016 1.630 1.700 1.620 1.670 7,280,523 +0.06(+3.73%)
May 25, 2016 1.600 1.670 1.582 1.610 5,825,829 +0.03(+1.90%)
May 24, 2016 1.640 1.670 1.540 1.580 8,309,436 -0.04(-2.47%)
May 23, 2016 1.580 1.670 1.555 1.620 9,586,051 +0.00(+0.00%)
May 20, 2016 1.610 1.670 1.580 1.620 8,283,835 +0.05(+3.18%)
May 19, 2016 1.600 1.600 1.525 1.570 5,438,954 -0.06(-3.68%)
May 18, 2016 1.640 1.730 1.620 1.630 11,791,182 -0.08(-4.68%)
May 17, 2016 1.620 1.760 1.590 1.710 22,434,192 -0.01(-0.58%)
May 16, 2016 1.890 1.950 1.660 1.720 18,066,837 -0.13(-7.03%)
May 13, 2016 1.980 2.000 1.830 1.850 13,815,298 -0.15(-7.50%)
May 12, 2016 2.080 2.110 1.950 2.000 6,579,093 -0.09(-4.31%)
May 11, 2016 2.080 2.150 2.020 2.090 7,256,439 +0.08(+3.98%)
May 10, 2016 2.000 2.040 1.960 2.010 8,128,588 +0.11(+5.79%)
May 09, 2016 1.980 1.980 1.810 1.900 11,335,924 -0.14(-6.86%)
May 06, 2016 1.900 2.050 1.880 2.040 7,336,163 +0.11(+5.70%)
May 05, 2016 2.100 2.110 1.920 1.930 5,145,944 -0.11(-5.39%)
May 04, 2016 1.920 2.090 1.900 2.040 14,058,461 +0.08(+4.08%)
May 03, 2016 2.060 2.070 1.935 1.960 11,183,351 -0.18(-8.41%)
May 02, 2016 2.200 2.220 2.120 2.140 5,089,091 -0.09(-4.04%)
Apr 29, 2016 2.240 2.300 2.170 2.230 7,054,153 +0.05(+2.29%)
Apr 28, 2016 2.300 2.330 2.160 2.180 8,479,891 -0.08(-3.54%)
Apr 27, 2016 2.150 2.260 2.120 2.260 9,652,219 +0.10(+4.63%)
Apr 26, 2016 2.020 2.160 1.915 2.160 11,290,941 +0.15(+7.46%)
Apr 25, 2016 2.130 2.160 1.980 2.010 12,802,333 -0.13(-6.07%)
Apr 22, 2016 2.180 2.265 2.100 2.140 14,476,735 -0.04(-1.83%)
Apr 21, 2016 2.250 2.310 2.130 2.180 10,567,287 -0.09(-3.96%)
Apr 20, 2016 2.250 2.300 2.210 2.270 15,061,398 +0.02(+0.89%)
Apr 19, 2016 2.090 2.260 2.080 2.250 16,674,183 +0.20(+9.76%)
Apr 18, 2016 2.130 2.190 2.030 2.050 14,832,671 -0.16(-7.24%)
Apr 15, 2016 2.110 2.210 2.040 2.210 10,520,207 +0.09(+4.25%)
Apr 14, 2016 2.320 2.350 2.050 2.120 23,267,622 -0.23(-9.79%)
Apr 13, 2016 2.280 2.480 2.240 2.350 24,536,709 +0.18(+8.29%)
Apr 12, 2016 2.060 2.180 2.020 2.170 12,429,600 +0.17(+8.50%)
Apr 11, 2016 1.940 2.030 1.935 2.000 13,355,441 +0.15(+8.11%)
Apr 08, 2016 1.730 1.860 1.720 1.850 10,319,428 +0.23(+14.20%)
Apr 07, 2016 1.690 1.740 1.620 1.620 4,607,642 -0.09(-5.26%)
Apr 06, 2016 1.740 1.760 1.640 1.710 11,319,542 -0.08(-4.47%)
Apr 05, 2016 1.730 1.820 1.680 1.790 8,096,765 +0.03(+1.70%)
Apr 04, 2016 1.910 1.940 1.735 1.760 8,538,873 -0.17(-8.81%)
Apr 01, 2016 1.760 1.960 1.760 1.930 12,667,378 +0.15(+8.43%)
Mar 31, 2016 1.830 1.859 1.770 1.780 8,994,860 -0.04(-2.20%)
Mar 30, 2016 1.730 1.925 1.720 1.820 27,244,126 +0.16(+9.64%)
Mar 29, 2016 1.640 1.720 1.580 1.660 5,161,197 -0.04(-2.35%)
Mar 28, 2016 1.650 1.700 1.580 1.700 8,187,615 +0.11(+6.92%)
Mar 24, 2016 1.540 1.590 1.590 1.590 15,044,300 +0.02(+1.27%)
Mar 23, 2016 1.690 1.700 1.540 1.570 12,954,208 -0.15(-8.72%)
Mar 22, 2016 1.620 1.730 1.610 1.720 8,849,711 +0.09(+5.52%)
Mar 21, 2016 1.560 1.630 1.540 1.630 9,837,913 +0.07(+4.49%)
Mar 18, 2016 1.500 1.560 1.480 1.560 8,173,397 +0.06(+4.00%)
Mar 17, 2016 1.460 1.500 1.385 1.500 10,857,476 +0.17(+12.78%)
Mar 16, 2016 1.190 1.350 1.190 1.330 7,597,346 +0.07(+5.56%)
Mar 15, 2016 1.360 1.360 1.200 1.260 6,530,349 -0.17(-11.89%)
Mar 14, 2016 1.380 1.480 1.370 1.430 7,956,833 +0.00(+0.00%)
Mar 11, 2016 1.440 1.490 1.350 1.430 12,040,511 -0.03(-2.05%)
Mar 10, 2016 1.300 1.460 1.300 1.460 13,015,497 +0.18(+14.06%)
Mar 09, 2016 1.330 1.340 1.270 1.280 9,702,097 +0.03(+2.40%)
Mar 08, 2016 1.280 1.310 1.200 1.250 11,585,248 -0.03(-2.34%)
Mar 07, 2016 1.270 1.330 1.255 1.280 12,001,904 +0.05(+4.07%)
Mar 04, 2016 1.150 1.300 1.110 1.230 20,370,748 +0.20(+19.42%)
Mar 03, 2016 1.030 1.060 1.000 1.030 31,261,112 +0.08(+8.42%)
Mar 02, 2016 0.9181 0.9677 0.9022 0.9500 9,289,003 +0.04(+4.86%)
Mar 01, 2016 0.9200 0.9200 0.8978 0.9060 17,714,404 +0.03(+2.95%)
Feb 29, 2016 0.8801 0.9072 0.8750 0.8800 7,309,509 +0.01(+0.94%)
Feb 26, 2016 0.9200 0.9299 0.8718 0.8718 3,462,381 -0.04(-4.75%)
Feb 25, 2016 0.9300 0.9300 0.8738 0.9153 6,928,994 -0.04(-3.81%)
Feb 24, 2016 0.9500 0.9788 0.9270 0.9516 6,242,372 -0.04(-4.23%)
Feb 23, 2016 1.060 1.060 0.9820 0.9936 4,476,770 -0.09(-8.00%)
Feb 22, 2016 1.070 1.090 1.040 1.080 7,207,449 +0.05(+4.85%)
Feb 19, 2016 1.020 1.040 1.000 1.030 2,130,138 +0.00(+0.00%)
Feb 18, 2016 1.080 1.080 1.010 1.030 2,017,341 -0.04(-3.74%)
Feb 17, 2016 1.080 1.140 1.030 1.070 6,011,942 +0.04(+3.88%)
Feb 16, 2016 1.000 1.070 0.9800 1.030 5,258,751 +0.08(+7.94%)
Feb 12, 2016 0.9700 0.9542 0.9542 0.9542 2,727,300 +0.02(+2.44%)
Feb 11, 2016 1.030 1.040 0.9186 0.9315 1,945,879 -0.11(-10.43%)
Feb 10, 2016 1.030 1.090 0.9800 1.040 3,298,185 +0.04(+4.45%)
Feb 09, 2016 1.000 1.030 0.9700 0.9957 1,560,149 -0.01(-1.42%)
Feb 08, 2016 1.090 1.090 1.010 1.010 1,462,847 -0.06(-5.61%)
Feb 05, 2016 1.110 1.130 1.070 1.070 1,988,304 -0.07(-6.14%)
Feb 04, 2016 1.070 1.190 1.030 1.140 9,143,305 +0.15(+15.69%)
Feb 03, 2016 0.9797 0.9911 0.9270 0.9854 5,736,491 +0.05(+5.36%)
Feb 02, 2016 1.000 1.000 0.9302 0.9353 4,433,003 -0.01(-1.09%)
Feb 01, 2016 0.9099 0.9689 0.8900 0.9456 2,681,039 +0.04(+3.91%)
Jan 29, 2016 0.8880 0.9381 0.8627 0.9100 5,553,214 +0.06(+7.67%)
Jan 28, 2016 0.8500 0.8550 0.8159 0.8452 5,852,446 +0.01(+0.62%)
Jan 27, 2016 0.8201 0.8400 0.8120 0.8400 3,479,865 +0.00(+0.19%)
Jan 26, 2016 0.8199 0.8384 0.8025 0.8384 2,736,392 +0.03(+3.76%)
Jan 25, 2016 0.8499 0.8578 0.8080 0.8080 1,332,399 -0.04(-4.42%)
Jan 22, 2016 0.8299 0.8485 0.8000 0.8454 5,833,797 +0.04(+5.56%)
Jan 21, 2016 0.8450 0.8506 0.7900 0.8009 3,250,513 -0.06(-7.35%)
Jan 20, 2016 0.8211 0.8644 0.8118 0.8644 4,679,327 +0.03(+4.14%)
Jan 19, 2016 0.9089 0.9089 0.8300 0.8300 2,741,587 -0.02(-2.35%)
Jan 15, 2016 0.8500 0.8500 0.8500 0.8500 1,946,700 -0.04(-3.95%)
Jan 14, 2016 0.8599 0.8949 0.8274 0.8850 2,583,692 +0.03(+3.22%)
Jan 13, 2016 0.9202 0.9429 0.8504 0.8574 2,305,327 -0.07(-7.75%)
Jan 12, 2016 0.9301 0.9449 0.8900 0.9294 3,483,187 -0.00(-0.03%)
Jan 11, 2016 1.000 1.010 0.9227 0.9297 4,047,429 +0.02(+2.63%)
Jan 08, 2016 1.000 1.010 0.9000 0.9059 4,336,140 -0.03(-2.75%)
Jan 07, 2016 0.9562 0.9670 0.9100 0.9315 5,214,091 -0.07(-6.85%)
Jan 06, 2016 1.050 1.050 0.9897 1.000 6,761,506 -0.08(-7.41%)
Jan 05, 2016 1.140 1.140 1.080 1.080 4,854,303 -0.07(-6.09%)
Jan 04, 2016 1.160 1.170 1.120 1.150 3,503,253 -0.05(-4.17%)
Dec 31, 2015 1.190 1.200 1.200 1.200 1,612,800 +0.01(+0.84%)
Dec 30, 2015 1.190 1.200 1.180 1.190 3,002,749 -0.03(-2.46%)
Dec 29, 2015 1.230 1.240 1.200 1.220 4,362,403 +0.01(+0.83%)
Dec 28, 2015 1.230 1.250 1.210 1.210 4,128,464 +0.01(+0.83%)
Dec 24, 2015 1.240 1.200 1.200 1.200 820,200 -0.04(-3.23%)
Dec 23, 2015 1.240 1.240 1.210 1.240 4,941,609 +0.05(+4.20%)
Dec 22, 2015 1.190 1.210 1.160 1.190 2,639,423 +0.02(+1.71%)
Dec 21, 2015 1.240 1.260 1.160 1.170 6,068,756 -0.02(-1.68%)
Dec 18, 2015 1.240 1.280 1.190 1.190 6,693,806 -0.03(-2.46%)
Dec 17, 2015 1.290 1.300 1.210 1.220 4,449,430 -0.05(-3.94%)
Dec 16, 2015 1.260 1.300 1.230 1.270 5,950,685 -0.02(-1.55%)
Dec 15, 2015 1.280 1.300 1.250 1.290 2,636,935 +0.06(+4.88%)
Dec 14, 2015 1.250 1.290 1.210 1.230 4,661,637 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.250 1.260 4,252,067 -0.07(-5.26%)
Dec 10, 2015 1.330 1.350 1.310 1.330 6,008,312 -0.02(-1.48%)
Dec 09, 2015 1.360 1.410 1.320 1.350 4,477,381 +0.01(+0.75%)
Dec 08, 2015 1.350 1.370 1.310 1.340 6,477,411 -0.08(-5.63%)
Dec 07, 2015 1.470 1.470 1.390 1.420 3,281,976 -0.05(-3.40%)
Dec 04, 2015 1.510 1.510 1.430 1.470 6,716,610 -0.11(-6.96%)
Dec 03, 2015 1.600 1.630 1.570 1.580 3,817,890 +0.03(+1.94%)
Dec 02, 2015 1.560 1.580 1.510 1.550 6,010,496 +0.01(+0.65%)
Dec 01, 2015 1.590 1.610 1.510 1.540 4,174,744 -0.04(-2.53%)
Nov 30, 2015 1.560 1.610 1.550 1.580 10,998,060 -0.03(-1.86%)
Nov 27, 2015 1.630 1.660 1.600 1.610 5,446,931 -0.05(-3.01%)
Nov 25, 2015 1.660 1.660 1.660 1.660 6,603,400 -0.02(-1.19%)
Nov 24, 2015 1.600 1.700 1.580 1.680 11,653,680 +0.12(+7.69%)
Nov 23, 2015 1.560 1.630 1.540 1.560 15,315,376 -0.02(-1.27%)
Nov 20, 2015 1.580 1.620 1.530 1.580 4,427,715 +0.02(+1.28%)
Nov 19, 2015 1.490 1.570 1.480 1.560 12,109,331 +0.09(+6.12%)
Nov 18, 2015 1.500 1.550 1.400 1.470 12,140,743 +0.11(+8.09%)
Nov 17, 2015 1.320 1.410 1.310 1.360 10,268,080 +0.00(+0.00%)
Nov 16, 2015 1.350 1.390 1.330 1.360 5,788,204 -0.02(-1.45%)
Nov 13, 2015 1.390 1.420 1.361 1.380 8,618,293 -0.05(-3.50%)
Nov 12, 2015 1.390 1.435 1.380 1.430 8,409,502 -0.07(-4.67%)
Nov 11, 2015 1.540 1.550 1.480 1.500 5,623,878 +0.02(+1.35%)
Nov 10, 2015 1.450 1.510 1.430 1.480 7,848,300 +0.03(+2.07%)
Nov 09, 2015 1.480 1.500 1.440 1.450 7,962,252 -0.02(-1.36%)
Nov 06, 2015 1.510 1.510 1.440 1.470 7,728,552 -0.06(-3.92%)
Nov 05, 2015 1.510 1.560 1.500 1.530 3,481,672 +0.00(+0.00%)
Nov 04, 2015 1.560 1.590 1.490 1.530 4,646,512 -0.03(-1.92%)
Nov 03, 2015 1.460 1.610 1.450 1.560 9,868,250 +0.11(+7.59%)
Nov 02, 2015 1.400 1.480 1.400 1.450 4,171,410 +0.06(+4.32%)
Oct 30, 2015 1.400 1.420 1.380 1.390 7,444,842 -0.01(-0.71%)
Oct 29, 2015 1.450 1.470 1.400 1.400 14,040,202 -0.01(-0.71%)
Oct 28, 2015 1.440 1.470 1.370 1.410 6,275,799 -0.05(-3.42%)
Oct 27, 2015 1.460 1.470 1.450 1.460 5,487,951 -0.01(-0.68%)
Oct 26, 2015 1.500 1.520 1.450 1.470 2,884,029 -0.02(-1.34%)
Oct 23, 2015 1.540 1.560 1.480 1.490 8,457,095 -0.05(-3.25%)
Oct 22, 2015 1.570 1.580 1.510 1.540 7,131,546 -0.03(-1.91%)
Oct 21, 2015 1.560 1.590 1.550 1.570 3,530,339 +0.01(+0.64%)
Oct 20, 2015 1.590 1.600 1.540 1.560 3,094,169 -0.01(-0.64%)
Oct 19, 2015 1.590 1.620 1.550 1.570 2,760,420 -0.07(-4.27%)
Oct 16, 2015 1.700 1.700 1.630 1.640 3,256,310 -0.05(-2.96%)
Oct 15, 2015 1.680 1.700 1.615 1.690 4,088,066 +0.04(+2.42%)
Oct 14, 2015 1.640 1.690 1.620 1.650 7,096,786 +0.02(+1.23%)
Oct 13, 2015 1.710 1.710 1.610 1.630 7,249,014 -0.11(-6.32%)
Oct 12, 2015 1.800 1.810 1.730 1.740 1,749,258 -0.05(-2.79%)
Oct 09, 2015 1.790 1.840 1.790 1.790 7,283,888 +0.05(+2.87%)
Oct 08, 2015 1.650 1.770 1.650 1.740 4,885,641 +0.07(+4.19%)
Oct 07, 2015 1.630 1.730 1.630 1.670 7,650,860 +0.09(+5.70%)
Oct 06, 2015 1.550 1.610 1.541 1.580 2,742,162 +0.04(+2.60%)
Oct 05, 2015 1.460 1.550 1.440 1.540 3,309,110 +0.10(+6.94%)
Oct 02, 2015 1.340 1.450 1.325 1.440 5,357,782 +0.06(+4.35%)
Oct 01, 2015 1.390 1.420 1.330 1.380 4,540,682 +0.01(+0.73%)
Sep 30, 2015 1.460 1.420 1.325 1.370 7,410,224 -0.05(-3.52%)
Sep 29, 2015 1.460 1.470 1.390 1.420 7,430,799 -0.01(-0.70%)
Sep 28, 2015 1.510 1.510 1.430 1.430 2,303,591 -0.11(-7.14%)
Sep 25, 2015 1.560 1.580 1.510 1.540 3,352,471 +0.01(+0.65%)
Sep 24, 2015 1.380 1.560 1.350 1.530 5,246,929 +0.10(+6.99%)
Sep 23, 2015 1.490 1.500 1.420 1.430 5,470,419 -0.07(-4.67%)
Sep 22, 2015 1.510 1.540 1.480 1.500 4,416,859 -0.06(-3.85%)
Sep 21, 2015 1.590 1.610 1.560 1.560 2,849,082 -0.02(-1.27%)
Sep 18, 2015 1.680 1.690 1.560 1.580 4,463,504 -0.10(-5.95%)
Sep 17, 2015 1.680 1.730 1.630 1.680 2,477,962 -0.01(-0.59%)
Sep 16, 2015 1.660 1.730 1.660 1.690 5,200,764 +0.04(+2.42%)
Sep 15, 2015 1.590 1.700 1.560 1.650 3,519,703 -0.01(-0.60%)
Sep 14, 2015 1.710 1.710 1.590 1.660 2,734,345 -0.06(-3.49%)
Sep 11, 2015 1.770 1.770 1.680 1.720 4,266,126 -0.01(-0.58%)
Sep 10, 2015 1.620 1.740 1.590 1.730 4,218,437 +0.09(+5.49%)
Sep 09, 2015 1.740 1.750 1.640 1.640 4,836,836 -0.02(-1.20%)
Sep 08, 2015 1.650 1.660 1.600 1.660 3,890,682 +0.10(+6.41%)
Sep 04, 2015 1.540 1.560 1.560 1.560 2,570,200 -0.03(-1.89%)
Sep 03, 2015 1.590 1.650 1.540 1.590 3,371,307 -0.03(-1.85%)
Sep 02, 2015 1.540 1.620 1.525 1.620 5,715,143 +0.15(+10.20%)
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.