Gerdau S.A. ADR (NY: GGB )

4.960 USD +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.930 3.940 3.763 3.800 6,577,686 -0.13(-3.31%)
Aug 29, 2018 3.910 4.000 3.880 3.930 7,154,476 +0.01(+0.26%)
Aug 28, 2018 3.890 3.920 3.810 3.920 9,290,709 +0.00(+0.00%)
Aug 27, 2018 3.860 3.950 3.860 3.920 6,164,037 +0.07(+1.82%)
Aug 24, 2018 3.900 3.910 3.800 3.850 4,878,400 +0.07(+1.85%)
Aug 23, 2018 3.980 4.015 3.770 3.780 6,587,087 -0.22(-5.50%)
Aug 22, 2018 3.880 4.000 3.850 4.000 6,930,275 +0.08(+2.04%)
Aug 21, 2018 4.020 4.080 3.900 3.920 9,174,205 -0.14(-3.45%)
Aug 20, 2018 4.000 4.087 3.960 4.060 6,468,343 +0.10(+2.53%)
Aug 17, 2018 3.880 3.990 3.820 3.960 9,915,100 +0.04(+1.02%)
Aug 16, 2018 4.040 4.045 3.905 3.920 7,149,925 -0.03(-0.76%)
Aug 15, 2018 4.050 4.076 3.940 3.950 8,358,133 -0.20(-4.82%)
Aug 14, 2018 4.100 4.150 4.055 4.150 7,463,020 +0.13(+3.23%)
Aug 13, 2018 4.100 4.140 3.925 4.020 8,573,583 -0.11(-2.66%)
Aug 10, 2018 4.170 4.175 4.040 4.130 13,670,800 -0.21(-4.84%)
Aug 09, 2018 4.520 4.530 4.313 4.340 8,324,234 -0.22(-4.82%)
Aug 08, 2018 4.620 4.625 4.440 4.560 15,785,589 +0.17(+3.87%)
Aug 07, 2018 4.560 4.565 4.370 4.390 9,282,762 -0.10(-2.23%)
Aug 06, 2018 4.540 4.570 4.470 4.490 4,243,228 -0.06(-1.32%)
Aug 03, 2018 4.460 4.590 4.400 4.550 5,954,000 +0.14(+3.17%)
Aug 02, 2018 4.260 4.445 4.240 4.410 9,743,541 +0.09(+2.08%)
Aug 01, 2018 4.370 4.460 4.320 4.320 14,123,150 -0.08(-1.82%)
Jul 31, 2018 4.490 4.540 4.360 4.400 8,411,217 -0.12(-2.65%)
Jul 30, 2018 4.530 4.550 4.470 4.520 4,375,529 +0.05(+1.12%)
Jul 27, 2018 4.380 4.500 4.365 4.470 7,721,100 +0.16(+3.71%)
Jul 26, 2018 4.410 4.410 4.280 4.310 7,948,628 -0.14(-3.15%)
Jul 25, 2018 4.450 4.495 4.365 4.450 8,962,096 +0.01(+0.23%)
Jul 24, 2018 4.470 4.500 4.390 4.440 9,529,723 +0.16(+3.74%)
Jul 23, 2018 4.260 4.310 4.240 4.280 6,623,003 +0.06(+1.42%)
Jul 20, 2018 4.240 4.300 4.200 4.220 11,028,532 +0.13(+3.18%)
Jul 19, 2018 4.070 4.100 3.975 4.090 7,180,065 -0.11(-2.62%)
Jul 18, 2018 4.200 4.260 4.120 4.200 7,641,861 +0.05(+1.20%)
Jul 17, 2018 4.040 4.220 4.020 4.150 8,792,650 +0.13(+3.23%)
Jul 16, 2018 3.970 4.034 3.900 4.020 7,650,180 +0.02(+0.50%)
Jul 13, 2018 4.000 4.055 3.945 4.000 3,177,895 +0.00(+0.00%)
Jul 12, 2018 3.870 4.030 3.840 4.000 8,295,456 +0.17(+4.44%)
Jul 11, 2018 3.900 3.930 3.780 3.830 10,079,374 -0.15(-3.77%)
Jul 10, 2018 4.040 4.056 3.925 3.980 13,068,246 -0.02(-0.50%)
Jul 09, 2018 3.970 4.060 3.930 4.000 7,140,718 +0.06(+1.52%)
Jul 06, 2018 3.780 4.010 3.760 3.940 19,202,332 +0.13(+3.41%)
Jul 05, 2018 3.800 3.870 3.680 3.810 21,063,168 +0.22(+6.13%)
Jul 03, 2018 3.590 3.590 3.590 0 +0.07(+1.99%)
Jul 02, 2018 3.470 3.570 3.460 3.520 7,533,171 -0.02(-0.56%)
Jun 29, 2018 3.663 3.500 3.540 10,010,399 -0.05(-1.39%)
Jun 28, 2018 3.480 3.630 3.415 3.590 17,038,505 +0.14(+4.06%)
Jun 27, 2018 3.520 3.580 3.365 3.450 11,337,953 -0.06(-1.71%)
Jun 26, 2018 3.630 3.640 3.500 3.510 8,199,092 -0.15(-4.10%)
Jun 25, 2018 3.760 3.770 3.560 3.660 10,907,501 -0.10(-2.66%)
Jun 22, 2018 3.790 3.795 3.640 3.760 10,550,946 +0.07(+1.90%)
Jun 21, 2018 3.850 3.880 3.670 3.690 8,949,343 -0.19(-4.90%)
Jun 20, 2018 3.810 3.935 3.730 3.880 20,347,078 +0.17(+4.58%)
Jun 19, 2018 3.660 3.765 3.603 3.710 14,752,048 -0.05(-1.33%)
Jun 18, 2018 3.660 3.780 3.610 3.760 8,846,286 +0.04(+1.08%)
Jun 15, 2018 3.740 3.630 3.720 8,421,852 -0.02(-0.53%)
Jun 14, 2018 3.890 3.910 3.700 3.740 6,244,717 -0.15(-3.86%)
Jun 13, 2018 3.870 3.950 3.760 3.890 10,447,980 +0.00(+0.00%)
Jun 12, 2018 3.850 3.930 3.820 3.890 7,575,161 +0.08(+2.10%)
Jun 11, 2018 3.970 3.975 3.790 3.810 9,038,121 -0.03(-0.78%)
Jun 08, 2018 3.860 3.945 3.690 3.840 10,625,390 +0.05(+1.32%)
Jun 07, 2018 4.060 4.070 3.520 3.790 22,989,264 -0.39(-9.33%)
Jun 06, 2018 4.130 4.180 11,566,416 -0.06(-1.42%)
Jun 05, 2018 4.320 4.380 4.200 4.240 14,723,746 -0.01(-0.24%)
Jun 04, 2018 4.140 4.260 4.110 4.250 16,053,165 +0.16(+3.91%)
Jun 01, 2018 4.010 4.100 3.900 4.090 17,089,407 +0.16(+4.07%)
May 31, 2018 3.990 4.055 3.925 3.930 6,593,196 -0.01(-0.25%)
May 30, 2018 4.030 4.050 3.880 3.940 16,129,419 -0.06(-1.50%)
May 29, 2018 4.080 4.210 3.990 4.000 20,132,795 -0.33(-7.62%)
May 25, 2018 4.330 4.330 4.330 0 -0.18(-3.99%)
May 24, 2018 4.500 4.580 4.480 4.510 21,335,474 -0.05(-1.10%)
May 23, 2018 4.540 4.600 4.470 4.560 5,478,633 -0.06(-1.30%)
May 22, 2018 4.640 4.740 4.560 4.620 8,833,475 -0.02(-0.43%)
May 21, 2018 4.810 4.840 4.620 4.640 7,719,926 -0.06(-1.28%)
May 18, 2018 4.760 4.840 4.665 4.700 5,146,006 -0.11(-2.29%)
May 17, 2018 4.900 4.995 4.785 4.810 9,219,685 -0.13(-2.63%)
May 16, 2018 4.890 4.960 4.850 4.940 8,722,185 +0.10(+2.07%)
May 15, 2018 4.670 4.840 4.650 4.840 8,038,725 +0.02(+0.41%)
May 14, 2018 4.960 4.970 4.805 4.820 4,761,172 -0.04(-0.82%)
May 11, 2018 4.930 5.050 4.845 4.860 7,536,708 -0.14(-2.80%)
May 10, 2018 4.910 5.030 4.890 5.000 10,677,251 +0.21(+4.38%)
May 09, 2018 4.730 4.790 4.670 4.790 11,118,731 +0.26(+5.74%)
May 08, 2018 4.530 4.600 4.425 4.530 11,218,323 -0.02(-0.44%)
May 07, 2018 4.730 4.740 4.540 4.550 6,928,902 -0.16(-3.40%)
May 04, 2018 4.620 4.770 4.620 4.710 3,650,431 +0.10(+2.17%)
May 03, 2018 4.550 4.670 4.515 4.610 7,919,090 +0.07(+1.54%)
May 02, 2018 4.660 4.670 4.521 4.540 4,715,654 -0.04(-0.87%)
May 01, 2018 4.580 4.610 4.470 4.580 4,560,979 -0.09(-1.93%)
Apr 30, 2018 4.760 4.790 4.670 4.670 3,888,644 -0.07(-1.48%)
Apr 27, 2018 4.900 4.915 4.740 4.740 8,283,571 -0.11(-2.27%)
Apr 26, 2018 4.780 4.890 4.740 4.850 3,209,755 +0.10(+2.11%)
Apr 25, 2018 4.700 4.810 4.620 4.750 8,588,249 -0.05(-1.04%)
Apr 24, 2018 4.830 4.915 4.730 4.800 5,382,071 -0.01(-0.21%)
Apr 23, 2018 4.840 4.880 4.790 4.810 5,179,080 -0.10(-2.04%)
Apr 20, 2018 5.000 5.010 4.865 4.910 6,143,762 -0.11(-2.19%)
Apr 19, 2018 5.050 5.090 4.940 5.020 5,678,678 -0.05(-0.99%)
Apr 18, 2018 5.040 5.130 5.000 5.070 6,730,817 +0.20(+4.11%)
Apr 17, 2018 4.790 4.920 4.775 4.870 6,320,792 +0.12(+2.53%)
Apr 16, 2018 4.770 4.770 4.660 4.750 7,013,579 -0.01(-0.21%)
Apr 13, 2018 4.840 4.860 4.730 4.760 5,302,509 -0.03(-0.63%)
Apr 12, 2018 4.720 4.830 4.690 4.790 4,157,018 +0.11(+2.35%)
Apr 11, 2018 4.690 4.775 4.650 4.680 7,365,110 -0.01(-0.21%)
Apr 10, 2018 4.650 4.720 4.550 4.690 9,036,116 +0.13(+2.85%)
Apr 09, 2018 4.730 4.770 4.550 4.560 9,133,135 -0.17(-3.59%)
Apr 06, 2018 4.790 4.880 4.680 4.730 10,355,881 -0.12(-2.47%)
Apr 05, 2018 4.700 4.890 4.700 4.850 11,028,759 +0.30(+6.59%)
Apr 04, 2018 4.530 4.605 4.485 4.550 5,205,123 -0.13(-2.78%)
Apr 03, 2018 4.700 4.750 4.650 4.680 3,507,572 +0.01(+0.21%)
Apr 02, 2018 4.660 4.770 4.600 4.670 4,411,858 +0.01(+0.21%)
Mar 29, 2018 4.660 4.660 4.660 0 +0.21(+4.72%)
Mar 28, 2018 4.390 4.460 4.270 4.450 9,784,816 -0.03(-0.67%)
Mar 27, 2018 4.580 4.600 4.445 4.480 4,788,434 -0.10(-2.18%)
Mar 26, 2018 4.620 4.630 4.480 4.580 7,270,120 +0.10(+2.23%)
Mar 23, 2018 4.610 4.640 4.470 4.480 11,901,529 -0.10(-2.18%)
Mar 22, 2018 4.730 4.785 4.550 4.580 13,752,353 -0.26(-5.37%)
Mar 21, 2018 4.750 4.840 4.710 4.840 8,659,246 +0.13(+2.76%)
Mar 20, 2018 4.570 4.785 4.510 4.710 23,100,291 +0.16(+3.52%)
Mar 19, 2018 4.570 4.670 4.500 4.550 10,482,902 -0.14(-2.99%)
Mar 16, 2018 4.620 4.740 4.610 4.690 11,304,387 +0.02(+0.43%)
Mar 15, 2018 4.790 4.830 4.650 4.670 11,113,912 -0.18(-3.71%)
Mar 14, 2018 5.030 5.050 4.830 4.850 6,962,914 -0.09(-1.82%)
Mar 13, 2018 5.030 5.105 4.910 4.940 8,408,698 -0.04(-0.80%)
Mar 12, 2018 4.940 4.995 4.910 4.980 6,489,155 +0.06(+1.22%)
Mar 09, 2018 4.990 5.020 4.850 4.920 10,785,580 +0.03(+0.61%)
Mar 08, 2018 5.020 5.035 4.810 4.890 14,871,524 -0.24(-4.68%)
Mar 07, 2018 5.130 4.880 5.130 11,476,326 +0.08(+1.58%)
Mar 06, 2018 5.310 5.320 5.030 5.050 17,296,991 -0.14(-2.70%)
Mar 05, 2018 5.120 5.290 5.095 5.190 13,470,089 +0.03(+0.58%)
Mar 02, 2018 5.050 5.225 4.925 5.160 16,575,076 -0.07(-1.34%)
Mar 01, 2018 5.190 5.300 5.150 5.230 17,451,661 +0.23(+4.60%)
Feb 28, 2018 5.280 5.310 4.990 5.000 18,856,365 -0.09(-1.77%)
Feb 27, 2018 5.260 5.280 5.070 5.090 8,815,284 -0.16(-3.05%)
Feb 26, 2018 5.260 5.130 5.250 8,230,246 +0.14(+2.74%)
Feb 23, 2018 4.960 5.110 4.950 5.110 8,703,418 +0.18(+3.65%)
Feb 22, 2018 4.920 4.930 11,286,062 +0.00(+0.00%)
Feb 21, 2018 5.070 5.135 4.920 4.930 19,648,090 +0.01(+0.20%)
Feb 20, 2018 4.980 5.070 4.860 4.920 15,762,811 -0.07(-1.40%)
Feb 16, 2018 4.990 4.990 4.990 0 +0.32(+6.85%)
Feb 15, 2018 4.650 4.680 4.580 4.670 8,955,203 +0.03(+0.65%)
Feb 14, 2018 4.320 4.670 4.280 4.640 9,550,216 +0.25(+5.69%)
Feb 13, 2018 4.340 4.440 4.330 4.390 3,624,814 +0.03(+0.69%)
Feb 12, 2018 4.290 4.440 4.260 4.360 6,242,662 +0.07(+1.63%)
Feb 09, 2018 4.200 4.320 4.050 4.290 10,215,672 +0.16(+3.87%)
Feb 08, 2018 4.370 4.370 4.160 4.130 9,239,008 -0.15(-3.50%)
Feb 07, 2018 4.410 4.480 4.260 4.280 7,975,220 -0.16(-3.60%)
Feb 06, 2018 4.190 4.500 4.170 4.440 15,695,148 +0.20(+4.72%)
Feb 05, 2018 4.420 4.460 4.120 4.240 17,029,546 -0.19(-4.29%)
Feb 02, 2018 4.550 4.640 4.420 4.430 30,369,617 -0.11(-2.42%)
Feb 01, 2018 4.560 4.690 4.500 4.540 18,617,880 +0.06(+1.34%)
Jan 31, 2018 4.750 4.780 4.475 4.480 22,213,745 -0.12(-2.61%)
Jan 30, 2018 4.550 4.620 4.540 4.600 8,918,395 +0.02(+0.44%)
Jan 29, 2018 4.650 4.680 4.560 4.580 8,256,747 -0.11(-2.35%)
Jan 26, 2018 4.530 4.745 4.520 4.690 9,513,413 +0.16(+3.53%)
Jan 25, 2018 4.490 4.720 4.480 4.530 8,993,439 +0.01(+0.22%)
Jan 24, 2018 4.420 4.550 4.390 4.520 16,064,912 +0.26(+6.10%)
Jan 23, 2018 4.210 4.289 4.180 4.260 10,637,653 -0.11(-2.52%)
Jan 22, 2018 4.400 4.470 4.350 4.370 8,629,397 -0.05(-1.13%)
Jan 19, 2018 4.420 4.460 4.280 4.420 14,256,984 -0.03(-0.67%)
Jan 18, 2018 4.680 4.710 4.412 4.450 15,832,104 -0.20(-4.30%)
Jan 17, 2018 4.490 4.710 4.461 4.650 15,240,388 +0.13(+2.88%)
Jan 16, 2018 4.610 4.630 4.480 4.520 14,505,164 -0.14(-3.00%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.03(+0.65%)
Jan 11, 2018 4.360 4.690 4.340 4.630 22,764,458 +0.35(+8.18%)
Jan 10, 2018 4.210 4.350 4.180 4.280 17,131,018 -0.04(-0.93%)
Jan 09, 2018 4.260 4.380 4.220 4.320 43,604,050 +0.02(+0.47%)
Jan 08, 2018 4.160 4.310 4.140 4.300 15,647,307 +0.16(+3.86%)
Jan 05, 2018 4.130 4.160 4.070 4.140 12,159,781 +0.00(+0.00%)
Jan 04, 2018 4.100 4.210 4.070 4.140 12,046,362 +0.15(+3.76%)
Jan 03, 2018 3.990 4.080 3.950 3.990 6,661,040 +0.05(+1.27%)
Jan 02, 2018 3.880 3.950 3.830 3.940 6,175,339 +0.22(+5.91%)
Dec 29, 2017 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 28, 2017 3.680 3.750 3.650 3.740 5,264,210 +0.04(+1.08%)
Dec 27, 2017 3.740 3.770 3.670 3.700 3,735,037 -0.03(-0.80%)
Dec 26, 2017 3.710 3.770 3.690 3.730 4,583,456 +0.02(+0.54%)
Dec 22, 2017 3.700 3.730 3.670 3.710 3,507,404 -0.03(-0.80%)
Dec 21, 2017 3.640 3.740 3.630 3.740 5,362,404 +0.07(+1.91%)
Dec 20, 2017 3.660 3.720 3.660 3.670 5,395,302 +0.03(+0.82%)
Dec 19, 2017 3.600 3.650 3.570 3.640 3,414,903 +0.02(+0.55%)
Dec 18, 2017 3.620 3.660 3.560 3.620 4,139,765 +0.07(+1.97%)
Dec 15, 2017 3.570 3.600 3.530 3.550 6,196,806 +0.07(+2.01%)
Dec 14, 2017 3.450 3.535 3.440 3.480 3,359,853 -0.03(-0.85%)
Dec 13, 2017 3.580 3.610 3.460 3.510 6,490,323 -0.11(-3.04%)
Dec 12, 2017 3.460 3.640 3.460 3.620 5,982,062 +0.11(+3.13%)
Dec 11, 2017 3.540 3.590 3.505 3.510 5,993,248 +0.02(+0.57%)
Dec 08, 2017 3.430 3.530 3.350 3.490 13,234,534 +0.07(+2.05%)
Dec 07, 2017 3.230 3.430 3.230 3.420 20,072,547 +0.03(+0.88%)
Dec 06, 2017 3.380 3.400 3.330 3.390 2,995,628 +0.02(+0.59%)
Dec 05, 2017 3.450 3.460 3.370 3.370 4,130,934 -0.05(-1.46%)
Dec 04, 2017 3.410 3.470 3.390 3.420 4,249,789 +0.10(+3.01%)
Dec 01, 2017 3.350 3.370 3.280 3.320 5,831,310 +0.00(+0.00%)
Nov 30, 2017 3.340 3.380 3.280 3.320 10,719,120 -0.04(-1.19%)
Nov 29, 2017 3.370 3.405 3.330 3.360 6,499,081 +0.00(+0.00%)
Nov 28, 2017 3.390 3.440 3.350 3.360 11,008,137 +0.03(+0.90%)
Nov 27, 2017 3.350 3.400 3.320 3.330 5,043,993 +0.05(+1.52%)
Nov 24, 2017 3.300 3.350 3.240 3.280 9,710,991 +0.03(+0.92%)
Nov 22, 2017 3.250 3.290 3.235 3.250 6,770,755 +0.07(+2.20%)
Nov 21, 2017 3.230 3.265 3.180 3.180 4,198,385 -0.02(-0.63%)
Nov 20, 2017 3.210 3.210 3.150 3.200 1,781,458 -0.01(-0.31%)
Nov 17, 2017 3.080 3.210 3.060 3.210 6,397,059 +0.13(+4.22%)
Nov 16, 2017 3.080 3.110 3.050 3.080 6,677,044 +0.05(+1.65%)
Nov 15, 2017 2.910 3.040 2.890 3.030 8,151,027 +0.03(+1.00%)
Nov 14, 2017 3.110 3.120 2.965 3.000 14,261,788 -0.09(-2.91%)
Nov 13, 2017 3.050 3.140 3.050 3.090 5,805,396 -0.01(-0.32%)
Nov 10, 2017 3.150 3.160 3.060 3.100 8,400,235 -0.09(-2.82%)
Nov 09, 2017 3.160 3.210 3.100 3.190 7,442,751 -0.06(-1.85%)
Nov 08, 2017 3.270 3.310 3.200 3.250 4,694,459 +0.04(+1.25%)
Nov 07, 2017 3.240 3.295 3.160 3.210 12,714,983 -0.13(-3.89%)
Nov 06, 2017 3.260 3.360 3.230 3.340 8,365,246 +0.14(+4.37%)
Nov 03, 2017 3.210 3.225 3.030 3.200 17,737,272 -0.04(-1.23%)
Nov 02, 2017 3.210 3.300 3.170 3.240 13,884,959 +0.02(+0.62%)
Nov 01, 2017 3.310 3.355 3.210 3.220 16,382,838 -0.09(-2.72%)
Oct 31, 2017 3.310 3.350 3.260 3.310 7,687,744 -0.06(-1.78%)
Oct 30, 2017 3.480 3.530 3.360 3.370 8,439,980 -0.17(-4.80%)
Oct 27, 2017 3.520 3.590 3.470 3.540 7,685,550 +0.04(+1.14%)
Oct 26, 2017 3.650 3.680 3.490 3.500 9,842,887 -0.19(-5.15%)
Oct 25, 2017 3.670 3.700 3.590 3.690 4,001,827 +0.04(+1.10%)
Oct 24, 2017 3.580 3.665 3.550 3.650 5,743,266 +0.10(+2.82%)
Oct 23, 2017 3.610 3.670 3.540 3.550 4,221,628 -0.08(-2.20%)
Oct 20, 2017 3.680 3.690 3.620 3.630 4,689,728 -0.02(-0.55%)
Oct 19, 2017 3.570 3.679 3.550 3.650 5,049,937 +0.03(+0.83%)
Oct 18, 2017 3.600 3.650 3.520 3.620 5,408,138 +0.09(+2.55%)
Oct 17, 2017 3.560 3.600 3.520 3.530 4,809,592 -0.04(-1.12%)
Oct 16, 2017 3.630 3.680 3.550 3.570 6,718,366 -0.01(-0.28%)
Oct 13, 2017 3.530 3.610 3.520 3.580 6,994,594 +0.14(+4.07%)
Oct 12, 2017 3.400 3.480 3.390 3.440 3,794,527 +0.03(+0.88%)
Oct 11, 2017 3.470 3.517 3.380 3.410 7,637,981 -0.06(-1.73%)
Oct 10, 2017 3.370 3.500 3.340 3.470 14,713,930 +0.16(+4.83%)
Oct 09, 2017 3.350 3.365 3.230 3.310 24,410,251 -0.05(-1.49%)
Oct 06, 2017 3.430 3.455 3.340 3.360 11,733,843 -0.13(-3.72%)
Oct 05, 2017 3.680 3.720 3.480 3.490 9,210,308 -0.10(-2.79%)
Oct 04, 2017 3.580 3.610 3.535 3.590 8,018,202 +0.01(+0.28%)
Oct 03, 2017 3.500 3.630 3.485 3.580 8,369,709 +0.12(+3.47%)
Oct 02, 2017 3.440 3.500 3.415 3.460 8,499,432 +0.03(+0.87%)
Sep 29, 2017 3.450 3.480 3.405 3.430 4,061,805 +0.05(+1.48%)
Sep 28, 2017 3.390 3.435 3.340 3.380 9,826,129 -0.08(-2.31%)
Sep 27, 2017 3.470 3.490 3.290 3.460 10,543,530 +0.01(+0.29%)
Sep 26, 2017 3.490 3.555 3.450 3.450 5,741,811 +0.01(+0.29%)
Sep 25, 2017 3.580 3.580 3.410 3.440 5,797,936 -0.12(-3.37%)
Sep 22, 2017 3.650 3.650 3.540 3.560 4,349,711 -0.07(-1.93%)
Sep 21, 2017 3.680 3.730 3.630 3.630 4,850,739 -0.13(-3.46%)
Sep 20, 2017 3.790 3.820 3.620 3.760 14,061,380 +0.01(+0.27%)
Sep 19, 2017 3.840 3.860 3.720 3.750 6,479,416 -0.12(-3.10%)
Sep 18, 2017 3.920 3.960 3.840 3.870 9,487,479 +0.00(+0.00%)
Sep 15, 2017 3.810 3.880 3.800 3.870 6,983,642 +0.09(+2.38%)
Sep 14, 2017 3.730 3.790 3.700 3.780 4,165,830 -0.01(-0.26%)
Sep 13, 2017 3.830 3.840 3.750 3.790 6,866,244 -0.08(-2.07%)
Sep 12, 2017 3.920 3.970 3.830 3.870 9,758,769 -0.05(-1.28%)
Sep 11, 2017 3.970 4.025 3.910 3.920 5,221,512 +0.02(+0.51%)
Sep 08, 2017 4.080 4.090 3.880 3.900 8,552,285 -0.14(-3.47%)
Sep 07, 2017 4.050 4.080 3.990 4.040 6,642,309 -0.04(-0.98%)
Sep 06, 2017 4.050 4.130 4.000 4.080 8,436,689 +0.10(+2.51%)
Sep 05, 2017 4.160 4.250 3.975 3.980 18,871,888 +0.05(+1.27%)
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.