Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.010 3.100 3.000 3.050 4,426,685 +0.06(+2.01%)
Apr 27, 2017 3.070 3.090 2.960 2.990 5,609,400 -0.08(-2.61%)
Apr 26, 2017 3.060 3.105 3.020 3.070 4,763,773 -0.03(-0.97%)
Apr 25, 2017 3.040 3.120 3.010 3.100 5,118,589 +0.02(+0.65%)
Apr 24, 2017 3.070 3.125 3.040 3.080 6,734,241 +0.06(+1.99%)
Apr 21, 2017 2.990 3.020 2.950 3.020 3,198,391 +0.03(+1.00%)
Apr 20, 2017 2.980 3.020 2.940 2.990 10,625,652 +0.07(+2.40%)
Apr 19, 2017 3.000 3.020 2.900 2.920 6,801,627 -0.04(-1.35%)
Apr 18, 2017 2.970 3.040 2.940 2.960 7,647,345 -0.09(-2.95%)
Apr 17, 2017 3.000 3.090 2.990 3.050 7,301,024 +0.09(+3.04%)
Apr 13, 2017 3.080 3.120 2.960 2.960 10,597,926 -0.06(-1.99%)
Apr 12, 2017 3.110 3.150 3.010 3.020 9,790,868 -0.16(-5.03%)
Apr 11, 2017 3.260 3.270 3.120 3.180 13,617,303 -0.06(-1.85%)
Apr 10, 2017 3.320 3.350 3.220 3.240 5,737,851 -0.08(-2.41%)
Apr 07, 2017 3.260 3.430 3.260 3.320 9,687,556 +0.04(+1.22%)
Apr 06, 2017 3.360 3.410 3.270 3.280 8,077,760 -0.09(-2.67%)
Apr 05, 2017 3.560 3.625 3.360 3.370 8,095,711 -0.13(-3.71%)
Apr 04, 2017 3.400 3.500 3.400 3.500 4,495,577 +0.07(+2.04%)
Apr 03, 2017 3.500 3.500 3.370 3.430 3,745,027 -0.02(-0.58%)
Mar 31, 2017 3.350 3.506 3.310 3.450 6,801,416 +0.08(+2.37%)
Mar 30, 2017 3.490 3.540 3.350 3.370 10,908,105 -0.16(-4.53%)
Mar 29, 2017 3.500 3.560 3.470 3.530 6,241,665 +0.04(+1.15%)
Mar 28, 2017 3.480 3.520 3.400 3.490 11,557,891 +0.01(+0.29%)
Mar 27, 2017 3.450 3.495 3.380 3.480 12,109,097 -0.07(-1.97%)
Mar 24, 2017 3.630 3.680 3.500 3.550 7,738,974 -0.05(-1.39%)
Mar 23, 2017 3.730 3.790 3.590 3.600 11,746,570 -0.15(-4.00%)
Mar 22, 2017 3.620 3.840 3.560 3.750 15,925,545 +0.00(+0.00%)
Mar 21, 2017 4.000 4.040 3.720 3.750 13,542,772 -0.31(-7.64%)
Mar 20, 2017 3.860 4.080 3.840 4.060 9,098,680 +0.13(+3.31%)
Mar 17, 2017 4.090 4.125 3.930 3.930 8,724,004 -0.13(-3.20%)
Mar 16, 2017 4.180 4.190 4.040 4.060 10,681,757 -0.05(-1.22%)
Mar 15, 2017 3.910 4.140 3.850 4.110 14,748,387 +0.25(+6.48%)
Mar 14, 2017 3.810 3.890 3.780 3.860 5,545,988 -0.01(-0.26%)
Mar 13, 2017 3.750 3.880 3.750 3.870 7,624,098 +0.12(+3.20%)
Mar 10, 2017 3.790 3.815 3.640 3.750 16,147,566 +0.03(+0.81%)
Mar 09, 2017 3.840 3.890 3.620 3.720 13,584,577 -0.06(-1.59%)
Mar 08, 2017 3.900 3.920 3.780 3.780 20,812,024 -0.35(-8.47%)
Mar 07, 2017 4.270 4.270 4.120 4.130 11,617,211 +0.01(+0.24%)
Mar 06, 2017 4.230 4.280 4.115 4.120 8,936,145 -0.12(-2.83%)
Mar 03, 2017 4.130 4.255 4.100 4.240 7,067,495 +0.13(+3.16%)
Mar 02, 2017 4.220 4.250 4.080 4.110 8,514,944 -0.13(-3.07%)
Mar 01, 2017 4.190 4.330 4.160 4.240 14,404,881 +0.17(+4.18%)
Feb 28, 2017 4.160 4.270 4.030 4.070 7,846,942 -0.15(-3.55%)
Feb 27, 2017 4.090 4.270 4.060 4.220 6,736,735 +0.12(+2.93%)
Feb 24, 2017 4.070 4.175 4.030 4.100 5,712,761 -0.04(-0.97%)
Feb 23, 2017 4.290 4.370 4.090 4.140 10,642,310 -0.08(-1.90%)
Feb 22, 2017 4.250 4.280 4.160 4.220 9,647,960 -0.14(-3.21%)
Feb 21, 2017 4.370 4.390 4.300 4.360 6,169,103 +0.09(+2.11%)
Feb 17, 2017 4.270 4.270 4.270 0 -0.06(-1.39%)
Feb 16, 2017 4.380 4.390 4.210 4.330 11,531,211 +0.05(+1.17%)
Feb 15, 2017 4.280 4.370 4.240 4.280 10,385,528 +0.05(+1.18%)
Feb 14, 2017 4.240 4.250 4.110 4.230 4,365,496 +0.01(+0.24%)
Feb 13, 2017 4.200 4.280 4.190 4.220 8,946,811 +0.10(+2.43%)
Feb 10, 2017 4.030 4.120 4.020 4.120 8,041,253 +0.14(+3.52%)
Feb 09, 2017 3.930 4.000 3.870 3.980 12,840,390 +0.05(+1.27%)
Feb 08, 2017 3.830 3.930 3.780 3.930 8,744,814 +0.05(+1.29%)
Feb 07, 2017 4.020 4.036 3.860 3.880 6,914,727 -0.08(-2.02%)
Feb 06, 2017 4.040 4.050 3.930 3.960 4,342,520 -0.07(-1.74%)
Feb 03, 2017 4.010 4.040 3.900 4.030 16,520,756 -0.01(-0.25%)
Feb 02, 2017 3.990 4.080 3.980 4.040 5,624,151 +0.08(+2.02%)
Feb 01, 2017 3.900 3.960 3.845 3.960 5,705,748 +0.13(+3.39%)
Jan 31, 2017 3.870 3.940 3.780 3.830 4,714,825 -0.02(-0.52%)
Jan 30, 2017 3.890 3.930 3.810 3.850 5,444,181 -0.10(-2.53%)
Jan 27, 2017 3.950 3.980 3.830 3.950 4,184,799 +0.03(+0.77%)
Jan 26, 2017 3.890 3.940 3.850 3.920 5,499,550 -0.03(-0.76%)
Jan 25, 2017 3.950 3.970 3.790 3.950 7,420,276 +0.01(+0.25%)
Jan 24, 2017 4.050 4.110 3.870 3.940 11,218,036 -0.08(-1.99%)
Jan 23, 2017 3.920 4.030 3.860 4.020 6,369,594 +0.19(+4.96%)
Jan 20, 2017 3.770 3.860 3.720 3.830 7,300,968 +0.05(+1.32%)
Jan 19, 2017 3.820 3.850 3.730 3.780 10,397,354 -0.08(-2.07%)
Jan 18, 2017 4.030 4.160 3.780 3.860 15,270,593 -0.17(-4.22%)
Jan 17, 2017 4.000 4.090 3.935 4.030 7,082,940 -0.02(-0.49%)
Jan 13, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Jan 12, 2017 4.000 4.060 3.950 4.010 8,613,789 +0.05(+1.26%)
Jan 11, 2017 3.700 3.980 3.680 3.960 14,178,778 +0.24(+6.45%)
Jan 10, 2017 3.700 3.750 3.660 3.720 6,412,845 +0.13(+3.62%)
Jan 09, 2017 3.700 3.720 3.585 3.590 8,913,034 +0.03(+0.84%)
Jan 06, 2017 3.620 3.650 3.560 3.560 5,139,461 -0.09(-2.47%)
Jan 05, 2017 3.520 3.700 3.510 3.650 9,295,047 +0.24(+7.04%)
Jan 04, 2017 3.410 3.450 3.350 3.410 6,145,114 +0.04(+1.19%)
Jan 03, 2017 3.410 3.420 3.310 3.370 10,544,459 +0.23(+7.32%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.08(-2.48%)
Dec 29, 2016 3.290 3.320 3.220 3.220 5,247,990 -0.02(-0.62%)
Dec 28, 2016 3.450 3.470 3.230 3.240 12,118,235 -0.09(-2.70%)
Dec 27, 2016 3.260 3.370 3.240 3.330 9,504,477 +0.15(+4.72%)
Dec 23, 2016 3.180 3.180 3.180 0 +0.04(+1.27%)
Dec 22, 2016 3.190 3.230 3.100 3.140 6,892,398 -0.05(-1.57%)
Dec 21, 2016 3.260 3.285 3.170 3.190 9,409,034 +0.01(+0.31%)
Dec 20, 2016 3.160 3.195 3.070 3.180 10,607,528 +0.08(+2.58%)
Dec 19, 2016 3.290 3.310 3.065 3.100 16,269,152 -0.12(-3.73%)
Dec 16, 2016 3.380 3.410 3.210 3.220 8,295,238 -0.19(-5.57%)
Dec 15, 2016 3.290 3.440 3.260 3.410 10,610,117 +0.19(+5.90%)
Dec 14, 2016 3.330 3.450 3.215 3.220 25,921,096 -0.30(-8.52%)
Dec 13, 2016 3.620 3.690 3.510 3.520 8,679,838 -0.15(-4.09%)
Dec 12, 2016 3.660 3.730 3.590 3.670 9,623,149 -0.14(-3.67%)
Dec 09, 2016 3.980 4.000 3.770 3.810 10,719,094 -0.24(-5.93%)
Dec 08, 2016 4.100 4.120 3.975 4.050 9,708,772 -0.05(-1.22%)
Dec 07, 2016 3.930 4.100 3.920 4.100 19,172,348 +0.21(+5.40%)
Dec 06, 2016 3.750 3.900 3.730 3.890 8,323,055 +0.03(+0.78%)
Dec 05, 2016 3.830 3.910 3.780 3.860 9,394,994 +0.12(+3.21%)
Dec 02, 2016 3.570 3.790 3.560 3.740 19,671,512 -0.04(-1.06%)
Dec 01, 2016 3.960 3.990 3.710 3.780 21,859,264 -0.26(-6.44%)
Nov 30, 2016 4.060 4.180 3.990 4.040 13,695,481 -0.05(-1.22%)
Nov 29, 2016 4.170 4.210 4.030 4.090 12,859,776 -0.19(-4.44%)
Nov 28, 2016 4.190 4.305 4.160 4.280 7,034,473 +0.15(+3.63%)
Nov 25, 2016 4.160 4.160 4.060 4.130 4,705,611 -0.13(-3.05%)
Nov 23, 2016 4.260 4.260 4.260 0 +0.08(+1.91%)
Nov 22, 2016 4.170 4.190 4.060 4.180 9,612,771 +0.18(+4.50%)
Nov 21, 2016 4.020 4.060 3.950 4.000 7,800,748 +0.13(+3.36%)
Nov 18, 2016 3.810 3.920 3.690 3.870 11,744,251 +0.15(+4.03%)
Nov 17, 2016 3.740 3.845 3.710 3.720 6,155,403 +0.02(+0.54%)
Nov 16, 2016 3.750 3.750 3.560 3.700 9,565,728 -0.08(-2.12%)
Nov 15, 2016 3.850 3.870 3.760 3.780 9,136,105 -0.13(-3.32%)
Nov 14, 2016 3.650 3.920 3.620 3.910 15,863,938 +0.30(+8.31%)
Nov 11, 2016 3.680 3.700 3.330 3.610 17,469,233 -0.08(-2.17%)
Nov 10, 2016 3.780 3.950 3.660 3.690 31,131,069 -0.05(-1.34%)
Nov 09, 2016 3.550 3.820 3.550 3.740 19,217,035 +0.24(+6.86%)
Nov 08, 2016 3.400 3.560 3.330 3.500 9,964,580 +0.05(+1.45%)
Nov 07, 2016 3.360 3.470 3.340 3.450 11,376,577 +0.28(+8.83%)
Nov 04, 2016 3.100 3.260 3.055 3.170 8,616,175 +0.07(+2.26%)
Nov 03, 2016 3.190 3.250 3.070 3.100 17,199,851 -0.02(-0.64%)
Nov 02, 2016 3.230 3.230 3.080 3.120 6,419,058 -0.11(-3.41%)
Nov 01, 2016 3.420 3.460 3.190 3.230 15,521,997 -0.20(-5.83%)
Oct 31, 2016 3.460 3.470 3.350 3.430 12,737,402 +0.03(+0.88%)
Oct 28, 2016 3.420 3.430 3.345 3.400 14,439,054 +0.08(+2.41%)
Oct 27, 2016 3.400 3.410 3.320 3.320 7,587,021 -0.02(-0.60%)
Oct 26, 2016 3.290 3.360 3.250 3.340 9,370,379 -0.01(-0.30%)
Oct 25, 2016 3.250 3.420 3.250 3.350 8,401,747 +0.00(+0.00%)
Oct 24, 2016 3.520 3.520 3.330 3.350 12,028,130 +0.01(+0.30%)
Oct 21, 2016 3.210 3.360 3.180 3.340 12,995,512 +0.11(+3.41%)
Oct 20, 2016 3.130 3.270 3.120 3.230 7,494,228 +0.07(+2.22%)
Oct 19, 2016 3.100 3.180 3.095 3.160 9,533,424 +0.05(+1.61%)
Oct 18, 2016 3.040 3.150 3.021 3.110 8,723,487 +0.16(+5.42%)
Oct 17, 2016 2.930 2.980 2.920 2.950 2,809,216 +0.05(+1.72%)
Oct 14, 2016 3.000 3.000 2.900 2.900 5,377,769 +0.00(+0.00%)
Oct 13, 2016 2.860 2.915 2.800 2.900 10,526,618 +0.00(+0.00%)
Oct 12, 2016 2.900 2.980 2.783 2.900 3,751,582 -0.01(-0.34%)
Oct 11, 2016 3.010 3.030 2.910 2.910 9,143,891 -0.10(-3.32%)
Oct 10, 2016 2.990 3.040 2.955 3.010 11,880,195 +0.03(+1.01%)
Oct 07, 2016 2.950 2.995 2.890 2.980 16,148,871 +0.11(+3.83%)
Oct 06, 2016 2.780 2.890 2.780 2.870 9,288,884 +0.07(+2.50%)
Oct 05, 2016 2.740 2.810 2.710 2.800 5,567,639 +0.12(+4.48%)
Oct 04, 2016 2.760 2.795 2.670 2.680 4,351,325 -0.12(-4.29%)
Oct 03, 2016 2.730 2.800 2.710 2.800 4,750,635 +0.08(+2.94%)
Sep 30, 2016 2.770 2.790 2.715 2.720 5,160,158 -0.01(-0.37%)
Sep 29, 2016 2.790 2.860 2.700 2.730 10,951,278 -0.06(-2.15%)
Sep 28, 2016 2.700 2.790 2.660 2.790 5,321,094 +0.13(+4.89%)
Sep 27, 2016 2.650 2.670 2.570 2.660 3,816,285 +0.02(+0.76%)
Sep 26, 2016 2.600 2.680 2.600 2.640 5,134,973 -0.03(-1.12%)
Sep 23, 2016 2.630 2.730 2.610 2.670 6,985,272 +0.00(+0.00%)
Sep 22, 2016 2.780 2.810 2.665 2.670 6,643,869 -0.04(-1.48%)
Sep 21, 2016 2.620 2.740 2.580 2.710 7,808,137 +0.17(+6.69%)
Sep 20, 2016 2.610 2.610 2.490 2.540 7,256,227 -0.01(-0.39%)
Sep 19, 2016 2.610 2.660 2.515 2.550 6,877,914 +0.00(+0.00%)
Sep 16, 2016 2.540 2.570 2.470 2.550 13,635,251 -0.07(-2.67%)
Sep 15, 2016 2.600 2.640 2.540 2.620 6,969,342 +0.03(+1.16%)
Sep 14, 2016 2.580 2.650 2.520 2.590 12,145,589 +0.02(+0.78%)
Sep 13, 2016 2.790 2.820 2.550 2.570 9,814,222 -0.29(-10.14%)
Sep 12, 2016 2.700 2.870 2.680 2.860 9,916,708 +0.10(+3.62%)
Sep 09, 2016 2.900 2.920 2.750 2.760 10,881,587 -0.23(-7.69%)
Sep 08, 2016 3.000 3.040 2.920 2.990 15,656,709 +0.08(+2.75%)
Sep 07, 2016 2.980 3.000 2.860 2.910 6,936,064 -0.05(-1.69%)
Sep 06, 2016 2.940 2.960 2.860 2.960 6,141,918 +0.07(+2.42%)
Sep 02, 2016 2.780 2.890 2.890 2.890 13,658,800 +0.19(+7.04%)
Sep 01, 2016 2.770 2.780 2.690 2.700 15,026,516 -0.06(-2.17%)
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%)
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.