Gerdau S.A. ADR (NY: GGB )

5.190 USD +0.070 (+1.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.300 3.500 3.270 3.450 7,252,851 +0.02(+0.58%)
Jan 29, 2015 3.510 3.550 3.390 3.430 7,069,243 +0.02(+0.59%)
Jan 28, 2015 3.380 3.480 3.370 3.410 5,952,178 -0.04(-1.16%)
Jan 27, 2015 3.340 3.480 3.330 3.450 6,630,605 -0.02(-0.58%)
Jan 26, 2015 3.430 3.510 3.395 3.470 5,180,191 +0.01(+0.29%)
Jan 23, 2015 3.510 3.520 3.450 3.460 5,180,141 -0.14(-3.89%)
Jan 22, 2015 3.600 3.660 3.510 3.600 10,024,594 +0.04(+1.12%)
Jan 21, 2015 3.490 3.580 3.460 3.560 6,079,798 +0.00(+0.00%)
Jan 20, 2015 3.520 3.580 3.455 3.560 5,644,011 -0.06(-1.66%)
Jan 16, 2015 3.510 3.680 3.495 3.620 6,443,115 +0.19(+5.54%)
Jan 15, 2015 3.470 3.510 3.400 3.430 9,164,692 -0.01(-0.29%)
Jan 14, 2015 3.320 3.450 3.300 3.440 17,870,471 -0.08(-2.27%)
Jan 13, 2015 3.630 3.660 3.470 3.520 7,349,461 -0.03(-0.85%)
Jan 12, 2015 3.540 3.620 3.510 3.550 8,684,131 -0.18(-4.83%)
Jan 09, 2015 3.740 3.795 3.680 3.730 5,998,966 -0.09(-2.36%)
Jan 08, 2015 3.750 3.915 3.750 3.820 7,208,265 -0.01(-0.26%)
Jan 07, 2015 3.870 3.890 3.770 3.830 11,761,414 +0.29(+8.19%)
Jan 06, 2015 3.510 3.610 3.465 3.540 9,803,292 +0.31(+9.60%)
Jan 05, 2015 3.240 3.290 3.175 3.230 7,806,447 -0.19(-5.56%)
Jan 02, 2015 3.500 3.500 3.350 3.420 5,249,007 -0.13(-3.66%)
Dec 31, 2014 3.570 3.550 3.550 3.550 3,448,500 -0.04(-1.11%)
Dec 30, 2014 3.650 3.680 3.550 3.590 4,464,296 +0.05(+1.41%)
Dec 29, 2014 3.530 3.600 3.520 3.540 2,532,452 +0.01(+0.28%)
Dec 26, 2014 3.580 3.630 3.490 3.530 2,313,989 -0.03(-0.84%)
Dec 24, 2014 3.640 3.560 3.560 3.560 1,780,300 -0.08(-2.20%)
Dec 23, 2014 3.540 3.650 3.510 3.640 3,546,439 +0.08(+2.25%)
Dec 22, 2014 3.540 3.570 3.500 3.560 4,803,816 -0.02(-0.56%)
Dec 19, 2014 3.460 3.655 3.445 3.580 6,361,452 +0.14(+4.07%)
Dec 18, 2014 3.510 3.565 3.430 3.440 6,655,154 +0.09(+2.69%)
Dec 17, 2014 3.230 3.450 3.195 3.350 8,302,114 +0.18(+5.68%)
Dec 16, 2014 3.070 3.230 3.010 3.170 9,321,490 +0.18(+6.02%)
Dec 15, 2014 3.150 3.150 2.990 2.990 7,550,131 -0.14(-4.47%)
Dec 12, 2014 3.360 3.370 3.100 3.130 15,235,187 -0.23(-6.85%)
Dec 11, 2014 3.440 3.465 3.350 3.360 6,862,463 -0.15(-4.27%)
Dec 10, 2014 3.630 3.640 3.500 3.510 6,725,676 -0.10(-2.77%)
Dec 09, 2014 3.645 3.670 3.560 3.610 10,308,963 -0.17(-4.50%)
Dec 08, 2014 3.920 3.930 3.750 3.780 4,365,539 -0.15(-3.82%)
Dec 05, 2014 3.910 3.970 3.850 3.930 5,759,740 +0.02(+0.51%)
Dec 04, 2014 3.920 3.960 3.880 3.910 2,803,907 -0.09(-2.25%)
Dec 03, 2014 4.000 4.050 3.970 4.000 3,564,680 +0.04(+1.01%)
Dec 02, 2014 4.030 4.050 3.950 3.960 4,712,691 -0.06(-1.49%)
Dec 01, 2014 4.130 4.130 4.000 4.020 5,523,550 -0.15(-3.60%)
Nov 28, 2014 4.260 4.270 4.170 4.170 3,348,804 -0.07(-1.65%)
Nov 26, 2014 4.330 4.240 4.240 4.240 3,211,000 -0.10(-2.30%)
Nov 25, 2014 4.360 4.370 4.300 4.340 3,010,392 +0.03(+0.70%)
Nov 24, 2014 4.310 4.420 4.250 4.310 4,576,843 -0.02(-0.46%)
Nov 21, 2014 4.230 4.330 4.205 4.330 11,540,766 +0.24(+5.87%)
Nov 20, 2014 4.090 4.140 4.060 4.090 4,100,289 +0.01(+0.25%)
Nov 19, 2014 4.100 4.100 4.020 4.080 7,237,163 +0.05(+1.24%)
Nov 18, 2014 4.060 4.080 4.000 4.030 8,300,043 -0.07(-1.71%)
Nov 17, 2014 4.260 4.260 4.090 4.100 6,364,111 -0.09(-2.15%)
Nov 14, 2014 4.140 4.270 4.130 4.190 9,011,268 -0.04(-0.95%)
Nov 13, 2014 4.370 4.410 4.190 4.230 8,511,629 -0.13(-2.98%)
Nov 12, 2014 4.460 4.500 4.340 4.360 2,930,887 -0.02(-0.46%)
Nov 11, 2014 4.320 4.390 4.310 4.380 4,062,565 -0.09(-2.01%)
Nov 10, 2014 4.570 4.610 4.440 4.470 3,855,736 -0.06(-1.32%)
Nov 07, 2014 4.450 4.570 4.450 4.530 4,169,409 +0.11(+2.49%)
Nov 06, 2014 4.420 4.480 4.400 4.420 6,332,195 -0.09(-2.00%)
Nov 05, 2014 4.560 4.620 4.500 4.510 5,263,174 -0.02(-0.44%)
Nov 04, 2014 4.485 4.620 4.400 4.530 4,617,453 +0.09(+2.03%)
Nov 03, 2014 4.500 4.520 4.380 4.440 5,211,776 -0.09(-1.99%)
Oct 31, 2014 4.420 4.545 4.400 4.530 7,509,392 +0.05(+1.12%)
Oct 30, 2014 4.450 4.530 4.420 4.480 6,130,505 -0.02(-0.44%)
Oct 29, 2014 4.420 4.615 4.410 4.500 10,513,809 -0.04(-0.88%)
Oct 28, 2014 4.490 4.570 4.450 4.540 13,165,024 +0.07(+1.57%)
Oct 27, 2014 4.470 4.600 4.710 4.470 10,580,643 -0.24(-5.10%)
Oct 24, 2014 4.610 4.800 4.600 4.710 8,698,418 +0.12(+2.61%)
Oct 23, 2014 4.430 4.710 4.410 4.590 19,284,256 +0.17(+3.85%)
Oct 22, 2014 4.410 4.480 4.380 4.420 5,106,905 -0.03(-0.67%)
Oct 21, 2014 4.320 4.460 4.300 4.450 8,139,780 -0.05(-1.11%)
Oct 20, 2014 4.530 4.570 4.470 4.500 4,580,276 -0.10(-2.17%)
Oct 17, 2014 4.620 4.640 4.550 4.600 6,667,910 +0.09(+2.00%)
Oct 16, 2014 4.480 4.560 4.460 4.510 7,778,005 -0.15(-3.22%)
Oct 15, 2014 4.700 4.740 4.575 4.660 8,131,845 -0.14(-2.92%)
Oct 14, 2014 4.720 4.860 4.680 4.800 7,039,068 +0.08(+1.69%)
Oct 13, 2014 4.640 4.780 4.620 4.720 8,646,446 +0.16(+3.51%)
Oct 10, 2014 4.650 4.750 4.550 4.560 8,595,380 -0.24(-5.00%)
Oct 09, 2014 4.950 4.960 4.780 4.800 8,808,422 -0.09(-1.84%)
Oct 08, 2014 4.970 4.987 4.860 4.890 9,933,179 -0.04(-0.81%)
Oct 07, 2014 5.000 5.050 4.900 4.930 6,146,335 +0.00(+0.00%)
Oct 06, 2014 5.190 5.190 4.930 4.930 8,633,961 +0.06(+1.23%)
Oct 03, 2014 4.840 4.905 4.752 4.870 5,410,945 +0.04(+0.83%)
Oct 02, 2014 4.750 4.860 4.690 4.830 5,530,668 +0.10(+2.11%)
Oct 01, 2014 4.780 4.880 4.690 4.730 5,360,267 -0.07(-1.46%)
Sep 30, 2014 4.840 4.860 4.710 4.800 7,496,652 -0.06(-1.23%)
Sep 29, 2014 4.840 4.980 4.810 4.860 8,033,400 -0.15(-2.99%)
Sep 26, 2014 5.050 5.060 5.010 5.010 5,146,697 -0.09(-1.76%)
Sep 25, 2014 5.110 5.139 5.050 5.100 6,630,772 -0.05(-0.97%)
Sep 24, 2014 5.110 5.190 5.080 5.150 5,923,548 +0.05(+0.98%)
Sep 23, 2014 5.140 5.220 5.090 5.100 3,298,021 -0.06(-1.16%)
Sep 22, 2014 5.230 5.260 5.100 5.160 4,442,073 -0.19(-3.55%)
Sep 19, 2014 5.370 5.400 5.310 5.350 6,319,709 +0.01(+0.19%)
Sep 18, 2014 5.285 5.440 5.270 5.340 7,380,394 +0.00(+0.00%)
Sep 17, 2014 5.360 5.405 5.300 5.340 8,633,227 +0.01(+0.19%)
Sep 16, 2014 5.320 5.400 5.310 5.330 7,466,386 +0.02(+0.38%)
Sep 15, 2014 5.360 5.410 5.270 5.310 3,790,837 -0.01(-0.19%)
Sep 12, 2014 5.280 5.370 5.270 5.320 6,715,042 -0.06(-1.12%)
Sep 11, 2014 5.430 5.440 5.340 5.380 8,772,664 -0.06(-1.10%)
Sep 10, 2014 5.530 5.540 5.390 5.440 11,173,287 -0.19(-3.37%)
Sep 09, 2014 5.680 5.720 5.590 5.630 7,222,621 -0.18(-3.10%)
Sep 08, 2014 5.990 6.040 5.780 5.810 7,819,459 -0.21(-3.49%)
Sep 05, 2014 6.040 6.060 5.919 6.020 4,795,182 -0.03(-0.50%)
Sep 04, 2014 6.050 6.150 6.050 6.050 5,647,303 +0.07(+1.17%)
Sep 03, 2014 5.880 6.070 5.880 5.980 8,872,410 +0.14(+2.40%)
Sep 02, 2014 5.700 5.870 5.700 5.840 6,561,160 +0.05(+0.86%)
Aug 29, 2014 5.780 5.790 5.790 5.790 3,867,700 +0.02(+0.35%)
Aug 28, 2014 5.940 5.950 5.730 5.770 8,164,305 -0.25(-4.15%)
Aug 27, 2014 5.960 6.045 5.940 6.020 5,219,805 +0.09(+1.52%)
Aug 26, 2014 5.800 5.970 5.780 5.930 6,762,300 +0.18(+3.13%)
Aug 25, 2014 5.720 5.780 5.670 5.750 6,328,871 +0.08(+1.41%)
Aug 22, 2014 5.650 5.700 5.630 5.670 3,640,120 +0.01(+0.18%)
Aug 21, 2014 5.690 5.710 5.645 5.660 4,745,426 +0.00(+0.00%)
Aug 20, 2014 5.660 5.660 5.630 5.660 2,473,427 +0.01(+0.18%)
Aug 19, 2014 5.570 5.710 5.570 5.650 9,863,463 +0.08(+1.44%)
Aug 18, 2014 5.580 5.600 5.510 5.570 3,623,063 +0.02(+0.36%)
Aug 15, 2014 5.610 5.610 5.480 5.550 5,229,547 -0.01(-0.18%)
Aug 14, 2014 5.590 5.610 5.530 5.560 11,583,054 -0.03(-0.54%)
Aug 13, 2014 5.750 5.760 5.500 5.590 8,453,780 -0.15(-2.61%)
Aug 12, 2014 5.780 5.820 5.740 5.740 3,212,887 -0.09(-1.54%)
Aug 11, 2014 5.900 5.910 5.815 5.830 3,749,070 -0.04(-0.68%)
Aug 08, 2014 5.790 5.875 5.771 5.870 2,962,632 +0.06(+1.03%)
Aug 07, 2014 5.880 5.920 5.760 5.810 6,233,153 -0.05(-0.85%)
Aug 06, 2014 5.810 5.910 5.810 5.860 4,309,151 +0.06(+1.03%)
Aug 05, 2014 5.840 5.915 5.780 5.800 4,468,477 -0.10(-1.69%)
Aug 04, 2014 5.860 5.935 5.800 5.900 5,383,254 +0.06(+1.03%)
Aug 01, 2014 5.860 5.960 5.810 5.840 5,919,470 -0.04(-0.68%)
Jul 31, 2014 5.850 5.960 5.830 5.880 6,020,995 -0.11(-1.84%)
Jul 30, 2014 6.040 6.095 5.950 5.990 10,147,462 -0.20(-3.23%)
Jul 29, 2014 6.190 6.210 6.120 6.190 3,943,196 +0.01(+0.16%)
Jul 28, 2014 6.190 6.270 6.140 6.180 2,649,710 +0.04(+0.65%)
Jul 25, 2014 6.160 6.230 6.120 6.140 3,152,243 -0.01(-0.16%)
Jul 24, 2014 6.030 6.230 6.010 6.150 6,501,545 +0.19(+3.19%)
Jul 23, 2014 5.950 6.000 5.910 5.960 4,523,437 -0.01(-0.17%)
Jul 22, 2014 5.995 6.050 5.970 5.970 5,475,147 -0.04(-0.67%)
Jul 21, 2014 6.010 6.030 5.930 6.010 6,749,567 -0.03(-0.50%)
Jul 18, 2014 6.190 6.230 6.010 6.040 10,408,701 -0.05(-0.82%)
Jul 17, 2014 6.270 6.290 6.050 6.090 13,132,610 -0.27(-4.25%)
Jul 16, 2014 6.470 6.510 6.260 6.360 5,916,960 -0.01(-0.16%)
Jul 15, 2014 6.320 6.410 6.280 6.370 7,177,751 +0.08(+1.27%)
Jul 14, 2014 6.270 6.360 6.235 6.290 4,630,747 +0.05(+0.80%)
Jul 11, 2014 6.130 6.250 6.120 6.240 5,323,120 +0.02(+0.32%)
Jul 10, 2014 6.210 6.250 6.150 6.220 6,480,538 -0.07(-1.11%)
Jul 09, 2014 6.240 6.330 6.230 6.290 3,755,834 +0.06(+0.96%)
Jul 08, 2014 6.270 6.280 6.200 6.230 4,329,910 -0.04(-0.64%)
Jul 07, 2014 6.150 6.315 6.100 6.270 5,681,228 +0.18(+2.96%)
Jul 03, 2014 5.990 6.090 6.090 6.090 5,841,600 +0.10(+1.67%)
Jul 02, 2014 5.870 6.000 5.810 5.990 8,686,678 +0.10(+1.70%)
Jul 01, 2014 5.930 5.995 5.860 5.890 7,248,138 +0.00(+0.00%)
Jun 30, 2014 5.910 5.910 5.800 5.890 7,166,086 -0.05(-0.84%)
Jun 27, 2014 6.040 6.050 5.900 5.940 7,139,210 -0.19(-3.10%)
Jun 26, 2014 6.170 6.190 6.060 6.130 5,039,289 -0.10(-1.61%)
Jun 25, 2014 6.280 6.300 6.195 6.230 2,947,239 -0.05(-0.80%)
Jun 24, 2014 6.230 6.360 6.230 6.280 5,614,452 +0.01(+0.16%)
Jun 23, 2014 6.210 6.280 6.190 6.270 4,157,134 +0.11(+1.79%)
Jun 20, 2014 6.170 6.200 6.130 6.160 3,768,662 -0.03(-0.48%)
Jun 19, 2014 6.230 6.290 6.150 6.190 2,757,576 +0.00(+0.00%)
Jun 18, 2014 6.050 6.240 6.020 6.190 5,340,360 +0.17(+2.82%)
Jun 17, 2014 5.980 6.065 5.970 6.020 2,896,408 -0.02(-0.33%)
Jun 16, 2014 6.090 6.090 6.010 6.040 3,364,178 -0.06(-0.98%)
Jun 13, 2014 6.145 6.150 6.055 6.100 2,671,785 -0.02(-0.33%)
Jun 12, 2014 6.170 6.210 6.120 6.120 2,338,243 -0.06(-0.97%)
Jun 11, 2014 6.230 6.230 6.130 6.180 4,554,056 -0.03(-0.48%)
Jun 10, 2014 6.190 6.235 6.150 6.210 3,740,625 +0.08(+1.31%)
Jun 06, 2014 6.110 6.170 6.080 6.130 2,847,696 +0.15(+2.51%)
Jun 05, 2014 6.040 6.070 5.960 5.980 3,732,538 -0.02(-0.33%)
Jun 04, 2014 6.070 6.090 5.980 6.000 3,092,211 -0.06(-0.99%)
Jun 03, 2014 5.900 6.080 5.900 6.060 7,561,044 +0.14(+2.36%)
Jun 02, 2014 5.905 5.950 5.840 5.920 5,140,930 -0.02(-0.34%)
May 30, 2014 6.040 6.068 5.925 5.940 7,779,083 -0.22(-3.57%)
May 29, 2014 6.210 6.230 6.100 6.160 4,276,894 -0.04(-0.65%)
May 28, 2014 6.160 6.210 6.100 6.200 5,156,890 +0.04(+0.65%)
May 27, 2014 6.110 6.255 6.080 6.160 6,346,950 +0.07(+1.15%)
May 23, 2014 6.190 6.090 6.090 6.090 5,873,700 -0.05(-0.81%)
May 22, 2014 6.190 6.190 6.060 6.140 3,061,330 -0.04(-0.65%)
May 21, 2014 6.170 6.200 6.100 6.180 4,280,312 -0.02(-0.32%)
May 20, 2014 6.340 6.360 6.125 6.200 5,722,007 -0.14(-2.21%)
May 19, 2014 6.390 6.390 6.280 6.340 3,454,000 -0.11(-1.71%)
May 16, 2014 6.530 6.530 6.410 6.450 3,674,834 -0.02(-0.31%)
May 15, 2014 6.410 6.490 6.350 6.470 4,083,125 +0.01(+0.15%)
May 14, 2014 6.530 6.540 6.430 6.460 4,501,886 -0.07(-1.07%)
May 13, 2014 6.570 6.600 6.525 6.530 3,156,155 -0.06(-0.91%)
May 12, 2014 6.580 6.650 6.560 6.590 5,418,334 +0.09(+1.38%)
May 09, 2014 6.460 6.620 6.370 6.500 8,327,806 +0.02(+0.31%)
May 08, 2014 6.520 6.550 6.410 6.480 4,334,944 +0.00(+0.00%)
May 07, 2014 6.380 6.550 6.330 6.480 6,933,652 +0.19(+3.02%)
May 06, 2014 6.220 6.400 6.220 6.290 3,846,990 +0.07(+1.13%)
May 05, 2014 6.300 6.330 6.190 6.220 6,069,724 -0.09(-1.43%)
May 02, 2014 6.060 6.320 6.060 6.310 6,009,177 +0.29(+4.82%)
May 01, 2014 6.000 6.065 5.930 6.020 2,641,787 +0.01(+0.17%)
Apr 30, 2014 5.970 6.050 5.940 6.010 3,071,351 -0.02(-0.33%)
Apr 29, 2014 6.155 6.220 5.990 6.030 5,605,591 -0.04(-0.66%)
Apr 28, 2014 5.990 6.070 5.930 6.070 3,626,429 +0.02(+0.33%)
Apr 25, 2014 6.070 6.080 5.980 6.050 3,183,400 -0.04(-0.66%)
Apr 24, 2014 6.140 6.157 5.985 6.090 3,627,218 +0.04(+0.66%)
Apr 23, 2014 6.060 6.090 5.950 6.050 3,440,325 +0.00(+0.00%)
Apr 22, 2014 6.120 6.160 6.010 6.050 3,968,213 -0.10(-1.63%)
Apr 21, 2014 6.180 6.190 6.000 6.150 4,025,112 +0.01(+0.16%)
Apr 17, 2014 5.920 6.140 6.140 6.140 7,975,000 +0.23(+3.89%)
Apr 16, 2014 6.000 6.020 5.840 5.910 8,757,096 -0.01(-0.17%)
Apr 15, 2014 6.050 6.050 5.780 5.920 9,390,032 -0.15(-2.47%)
Apr 14, 2014 6.140 6.185 6.020 6.070 8,206,998 +0.02(+0.33%)
Apr 11, 2014 6.130 6.150 6.020 6.050 9,522,092 -0.11(-1.79%)
Apr 10, 2014 6.205 6.230 6.100 6.160 5,715,954 -0.01(-0.16%)
Apr 09, 2014 6.300 6.310 6.140 6.170 5,676,722 -0.16(-2.53%)
Apr 08, 2014 6.370 6.450 6.260 6.330 9,037,165 +0.10(+1.61%)
Apr 07, 2014 6.250 6.335 6.180 6.230 7,000,654 -0.01(-0.16%)
Apr 04, 2014 6.440 6.450 6.220 6.240 8,092,179 -0.04(-0.64%)
Apr 03, 2014 6.380 6.380 6.230 6.280 3,830,503 -0.08(-1.26%)
Apr 02, 2014 6.210 6.390 6.140 6.360 6,466,771 +0.13(+2.09%)
Apr 01, 2014 6.460 6.520 6.200 6.230 7,370,443 -0.18(-2.81%)
Mar 31, 2014 6.420 6.430 6.370 6.410 5,228,498 +0.01(+0.16%)
Mar 28, 2014 6.430 6.520 6.360 6.400 5,484,082 -0.01(-0.16%)
Mar 27, 2014 6.260 6.460 6.260 6.410 9,637,575 +0.27(+4.40%)
Mar 26, 2014 6.290 6.360 6.130 6.140 4,223,382 -0.14(-2.23%)
Mar 25, 2014 6.290 6.360 6.240 6.280 3,888,048 +0.05(+0.80%)
Mar 24, 2014 6.300 6.351 6.140 6.230 5,842,112 -0.02(-0.32%)
Mar 21, 2014 6.090 6.350 6.080 6.250 6,417,935 +0.15(+2.46%)
Mar 20, 2014 6.080 6.180 5.950 6.100 6,264,367 +0.01(+0.16%)
Mar 19, 2014 6.070 6.220 6.010 6.090 5,940,147 +0.00(+0.00%)
Mar 18, 2014 5.930 6.120 5.900 6.090 5,060,579 +0.09(+1.50%)
Mar 17, 2014 6.080 6.190 5.950 6.000 3,250,736 -0.03(-0.50%)
Mar 14, 2014 5.940 6.200 5.930 6.030 6,150,301 +0.12(+2.03%)
Mar 13, 2014 6.050 6.050 5.860 5.910 7,135,577 -0.01(-0.17%)
Mar 12, 2014 5.830 5.975 5.810 5.920 3,685,660 +0.10(+1.72%)
Mar 11, 2014 5.940 5.950 5.770 5.820 4,679,147 -0.01(-0.17%)
Mar 10, 2014 5.930 5.930 5.690 5.830 7,155,899 -0.19(-3.16%)
Mar 07, 2014 6.110 6.140 5.960 6.020 10,291,504 -0.24(-3.83%)
Mar 06, 2014 6.180 6.410 6.180 6.260 7,797,998 +0.01(+0.16%)
Mar 05, 2014 6.230 6.370 6.180 6.250 5,076,260 +0.02(+0.32%)
Mar 04, 2014 6.150 6.260 6.010 6.230 3,905,454 +0.14(+2.30%)
Mar 03, 2014 6.100 6.210 6.050 6.090 4,325,766 -0.16(-2.56%)
Feb 28, 2014 6.340 6.395 6.160 6.250 5,663,504 -0.16(-2.50%)
Feb 27, 2014 6.360 6.455 6.275 6.410 5,693,466 +0.05(+0.79%)
Feb 26, 2014 6.410 6.430 6.255 6.360 3,949,931 -0.06(-0.93%)
Feb 25, 2014 6.500 6.560 6.400 6.420 5,688,616 -0.07(-1.08%)
Feb 24, 2014 6.310 6.660 6.310 6.490 8,538,082 +0.08(+1.25%)
Feb 21, 2014 6.440 6.520 6.310 6.410 5,266,594 -0.06(-0.93%)
Feb 20, 2014 6.470 6.730 6.380 6.470 10,021,973 +0.14(+2.21%)
Feb 19, 2014 6.260 6.480 6.230 6.330 9,950,061 +0.02(+0.32%)
Feb 18, 2014 6.640 6.660 6.189 6.310 10,089,492 -0.59(-8.55%)
Feb 14, 2014 6.820 6.900 6.900 6.900 3,681,300 +0.00(+0.00%)
Feb 13, 2014 6.620 6.910 6.610 6.900 5,306,641 +0.23(+3.45%)
Feb 12, 2014 6.840 6.888 6.620 6.670 8,868,201 -0.18(-2.63%)
Feb 11, 2014 6.740 6.970 6.740 6.850 6,098,199 +0.06(+0.88%)
Feb 10, 2014 7.120 7.120 6.780 6.790 4,875,576 -0.34(-4.77%)
Feb 07, 2014 7.120 7.170 6.980 7.130 4,389,935 +0.14(+2.00%)
Feb 06, 2014 6.820 7.020 6.810 6.990 4,353,643 +0.22(+3.25%)
Feb 05, 2014 6.810 6.840 6.670 6.770 3,690,275 -0.04(-0.59%)
Feb 04, 2014 6.800 6.850 6.730 6.810 3,431,351 +0.07(+1.04%)
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.