Gerdau S.A. ADR (NY: GGB )

5.000 USD +0.320 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.390 1.480 1.380 1.480 6,654,595 +0.00(+0.00%)
Aug 28, 2015 1.510 1.570 1.460 1.480 3,432,684 -0.06(-3.90%)
Aug 27, 2015 1.400 1.550 1.400 1.540 9,172,281 +0.18(+13.24%)
Aug 26, 2015 1.270 1.370 1.225 1.360 6,830,328 +0.07(+5.43%)
Aug 25, 2015 1.380 1.380 1.270 1.290 4,565,230 -0.04(-3.01%)
Aug 24, 2015 1.340 1.410 1.320 1.330 3,554,296 -0.15(-10.14%)
Aug 21, 2015 1.510 1.520 1.470 1.480 4,909,983 -0.08(-5.13%)
Aug 20, 2015 1.560 1.590 1.520 1.560 3,166,259 +0.00(+0.00%)
Aug 19, 2015 1.610 1.630 1.540 1.560 2,957,328 -0.06(-3.70%)
Aug 18, 2015 1.640 1.670 1.610 1.620 4,691,576 -0.03(-1.82%)
Aug 17, 2015 1.620 1.680 1.610 1.650 2,244,974 +0.03(+1.85%)
Aug 14, 2015 1.630 1.670 1.590 1.620 3,214,854 +0.01(+0.62%)
Aug 13, 2015 1.690 1.690 1.590 1.610 4,285,793 -0.08(-4.73%)
Aug 12, 2015 1.680 1.720 1.640 1.690 8,750,533 +0.02(+1.20%)
Aug 11, 2015 1.700 1.720 1.650 1.670 6,362,711 -0.10(-5.65%)
Aug 10, 2015 1.690 1.780 1.660 1.770 6,063,501 +0.06(+3.51%)
Aug 07, 2015 1.740 1.750 1.700 1.710 4,115,836 -0.08(-4.47%)
Aug 06, 2015 1.810 1.830 1.740 1.790 3,217,745 +0.00(+0.00%)
Aug 05, 2015 1.810 1.850 1.790 1.790 6,543,642 +0.03(+1.70%)
Aug 04, 2015 1.720 1.760 1.720 1.760 2,839,467 +0.04(+2.33%)
Aug 03, 2015 1.730 1.760 1.710 1.720 1,352,512 -0.01(-0.58%)
Jul 31, 2015 1.740 1.750 1.690 1.730 3,020,785 +0.01(+0.58%)
Jul 30, 2015 1.810 1.835 1.700 1.720 3,149,075 -0.08(-4.44%)
Jul 29, 2015 1.760 1.810 1.750 1.800 3,994,697 +0.04(+2.27%)
Jul 28, 2015 1.710 1.780 1.687 1.760 3,913,689 +0.07(+4.14%)
Jul 27, 2015 1.750 1.780 1.650 1.690 6,384,816 -0.06(-3.43%)
Jul 24, 2015 1.850 1.850 1.740 1.750 4,427,650 -0.10(-5.41%)
Jul 23, 2015 1.810 1.870 1.810 1.850 4,879,820 -0.01(-0.54%)
Jul 22, 2015 1.910 1.910 1.800 1.860 5,088,714 -0.10(-5.10%)
Jul 21, 2015 1.890 2.020 1.880 1.960 10,698,629 +0.04(+2.08%)
Jul 20, 2015 1.940 1.980 1.900 1.920 8,500,820 -0.05(-2.54%)
Jul 17, 2015 2.080 2.090 1.950 1.970 7,350,846 -0.11(-5.29%)
Jul 16, 2015 2.110 2.110 2.060 2.080 4,236,775 -0.02(-0.95%)
Jul 15, 2015 2.120 2.130 2.090 2.100 2,873,267 +0.00(+0.00%)
Jul 14, 2015 2.160 2.180 2.060 2.100 8,777,173 -0.17(-7.49%)
Jul 13, 2015 2.150 2.290 2.080 2.270 5,543,397 +0.13(+6.07%)
Jul 10, 2015 2.180 2.180 2.120 2.140 3,414,014 +0.02(+0.94%)
Jul 09, 2015 2.200 2.220 2.120 2.120 3,711,769 -0.03(-1.40%)
Jul 08, 2015 2.170 2.210 2.110 2.150 6,164,244 -0.05(-2.27%)
Jul 07, 2015 2.160 2.240 2.100 2.200 8,625,796 +0.04(+1.85%)
Jul 06, 2015 2.100 2.230 2.090 2.160 5,897,608 -0.09(-4.00%)
Jul 02, 2015 2.270 2.250 2.250 2.250 6,596,000 -0.04(-1.75%)
Jul 01, 2015 2.400 2.410 2.280 2.290 3,247,103 -0.12(-4.98%)
Jun 30, 2015 2.520 2.540 2.390 2.410 3,976,399 -0.12(-4.74%)
Jun 29, 2015 2.420 2.530 2.400 2.530 12,437,107 +0.06(+2.43%)
Jun 26, 2015 2.430 2.470 2.420 2.470 1,839,047 +0.05(+2.07%)
Jun 25, 2015 2.430 2.470 2.410 2.420 5,881,573 -0.04(-1.63%)
Jun 24, 2015 2.560 2.560 2.440 2.460 5,911,269 -0.12(-4.65%)
Jun 23, 2015 2.600 2.610 2.560 2.580 2,063,546 -0.03(-1.15%)
Jun 22, 2015 2.670 2.680 2.600 2.610 1,983,837 -0.02(-0.76%)
Jun 19, 2015 2.610 2.660 2.600 2.630 2,172,937 -0.01(-0.38%)
Jun 18, 2015 2.630 2.670 2.590 2.640 4,606,425 +0.01(+0.38%)
Jun 17, 2015 2.640 2.650 2.590 2.630 4,221,135 -0.03(-1.13%)
Jun 16, 2015 2.710 2.710 2.660 2.660 2,401,904 -0.05(-1.85%)
Jun 15, 2015 2.720 2.760 2.700 2.710 3,213,356 -0.06(-2.17%)
Jun 12, 2015 2.780 2.780 2.750 2.770 4,414,845 -0.04(-1.42%)
Jun 11, 2015 2.700 2.810 2.690 2.810 6,826,633 +0.09(+3.31%)
Jun 10, 2015 2.850 2.890 2.687 2.720 7,175,747 -0.05(-1.81%)
Jun 09, 2015 2.790 2.840 2.760 2.770 3,853,266 +0.00(+0.00%)
Jun 08, 2015 2.770 2.780 2.730 2.770 2,747,520 -0.01(-0.36%)
Jun 05, 2015 2.790 2.820 2.750 2.780 3,116,431 -0.02(-0.71%)
Jun 04, 2015 2.850 2.870 2.780 2.800 1,619,349 -0.05(-1.75%)
Jun 03, 2015 2.870 2.940 2.830 2.850 4,013,994 -0.04(-1.38%)
Jun 02, 2015 2.850 2.920 2.849 2.890 4,447,545 +0.08(+2.85%)
Jun 01, 2015 2.760 2.820 2.730 2.810 8,479,371 +0.04(+1.44%)
May 29, 2015 2.800 2.840 2.765 2.770 4,193,101 -0.04(-1.42%)
May 28, 2015 2.840 2.850 2.770 2.810 9,031,344 -0.08(-2.77%)
May 27, 2015 2.820 2.930 2.780 2.890 7,480,904 +0.02(+0.70%)
May 26, 2015 2.950 2.950 2.840 2.870 15,471,681 -0.12(-4.01%)
May 22, 2015 3.100 2.990 2.990 2.990 6,361,800 -0.11(-3.55%)
May 21, 2015 3.080 3.120 3.040 3.100 3,857,738 -0.06(-1.90%)
May 20, 2015 3.130 3.180 3.070 3.160 4,596,011 +0.04(+1.28%)
May 19, 2015 3.200 3.220 3.090 3.120 3,736,354 -0.10(-3.11%)
May 18, 2015 3.320 3.320 3.220 3.220 8,272,046 -0.11(-3.30%)
May 15, 2015 3.340 3.370 3.290 3.330 2,130,635 -0.02(-0.60%)
May 14, 2015 3.280 3.360 3.250 3.350 3,419,712 +0.08(+2.45%)
May 13, 2015 3.350 3.350 3.240 3.270 5,401,423 -0.09(-2.68%)
May 12, 2015 3.430 3.470 3.340 3.360 3,147,375 -0.06(-1.75%)
May 11, 2015 3.500 3.545 3.420 3.420 4,708,472 -0.06(-1.72%)
May 08, 2015 3.400 3.530 3.350 3.480 8,112,558 +0.18(+5.45%)
May 07, 2015 3.340 3.340 3.260 3.300 2,978,068 -0.07(-2.08%)
May 06, 2015 3.520 3.520 3.370 3.370 5,014,038 -0.15(-4.26%)
May 05, 2015 3.410 3.560 3.390 3.520 7,810,773 +0.12(+3.53%)
May 04, 2015 3.340 3.420 3.310 3.400 4,232,098 +0.02(+0.59%)
May 01, 2015 3.380 3.400 3.300 3.380 2,383,286 +0.02(+0.60%)
Apr 30, 2015 3.320 3.400 3.265 3.360 4,275,586 +0.02(+0.60%)
Apr 29, 2015 3.400 3.410 3.330 3.340 3,571,246 -0.10(-2.91%)
Apr 28, 2015 3.550 3.580 3.430 3.440 4,208,061 -0.07(-1.99%)
Apr 27, 2015 3.620 3.700 3.490 3.510 5,182,713 -0.12(-3.31%)
Apr 24, 2015 3.530 3.630 3.500 3.630 11,698,217 +0.17(+4.91%)
Apr 23, 2015 3.280 3.470 3.280 3.460 8,900,841 +0.18(+5.49%)
Apr 22, 2015 3.150 3.285 3.145 3.280 8,854,413 +0.20(+6.49%)
Apr 21, 2015 3.140 3.140 3.070 3.080 1,727,419 -0.03(-0.96%)
Apr 20, 2015 3.070 3.150 3.060 3.110 3,830,782 +0.06(+1.97%)
Apr 17, 2015 3.130 3.140 3.005 3.050 6,005,195 -0.14(-4.39%)
Apr 16, 2015 3.300 3.310 3.180 3.190 4,485,881 -0.13(-3.92%)
Apr 15, 2015 3.240 3.340 3.230 3.320 6,075,301 +0.10(+3.11%)
Apr 14, 2015 3.130 3.240 3.110 3.220 6,178,825 +0.11(+3.54%)
Apr 13, 2015 3.130 3.140 3.060 3.110 3,122,804 -0.02(-0.64%)
Apr 10, 2015 3.180 3.210 3.110 3.130 2,602,828 -0.05(-1.57%)
Apr 09, 2015 3.190 3.260 3.160 3.180 5,325,987 +0.02(+0.63%)
Apr 08, 2015 3.220 3.250 3.150 3.160 4,361,378 -0.01(-0.32%)
Apr 07, 2015 3.210 3.220 3.150 3.170 8,651,401 -0.05(-1.55%)
Apr 06, 2015 3.220 3.250 3.200 3.220 4,838,795 +0.00(+0.00%)
Apr 02, 2015 3.240 3.220 3.220 3.220 3,615,100 -0.03(-0.92%)
Apr 01, 2015 3.250 3.310 3.210 3.250 4,513,469 +0.05(+1.56%)
Mar 31, 2015 3.190 3.230 3.150 3.200 5,201,498 +0.01(+0.31%)
Mar 30, 2015 3.130 3.250 3.110 3.190 6,165,204 +0.13(+4.25%)
Mar 27, 2015 3.330 3.350 3.050 3.060 14,644,319 -0.38(-11.05%)
Mar 26, 2015 3.480 3.490 3.390 3.440 6,446,704 -0.04(-1.15%)
Mar 25, 2015 3.510 3.530 3.460 3.480 3,048,349 -0.01(-0.29%)
Mar 24, 2015 3.530 3.545 3.400 3.490 4,047,989 -0.04(-1.13%)
Mar 23, 2015 3.480 3.540 3.460 3.530 3,455,084 +0.07(+2.02%)
Mar 20, 2015 3.410 3.460 3.400 3.460 5,345,613 +0.07(+2.06%)
Mar 19, 2015 3.460 3.485 3.390 3.390 5,616,260 -0.13(-3.69%)
Mar 18, 2015 3.390 3.560 3.360 3.520 7,864,670 +0.09(+2.62%)
Mar 17, 2015 3.300 3.440 3.280 3.430 5,330,486 +0.10(+3.00%)
Mar 16, 2015 3.380 3.390 3.270 3.330 10,846,360 +0.00(+0.00%)
Mar 13, 2015 3.370 3.430 3.290 3.330 13,901,619 -0.10(-2.92%)
Mar 12, 2015 3.530 3.560 3.410 3.430 4,636,340 -0.04(-1.15%)
Mar 11, 2015 3.500 3.530 3.450 3.470 4,751,933 -0.07(-1.98%)
Mar 10, 2015 3.550 3.610 3.500 3.540 15,042,459 +0.04(+1.14%)
Mar 09, 2015 3.500 3.570 3.450 3.500 5,360,805 +0.00(+0.00%)
Mar 06, 2015 3.420 3.520 3.400 3.500 6,211,573 -0.03(-0.85%)
Mar 05, 2015 3.560 3.580 3.510 3.530 4,265,341 +0.03(+0.86%)
Mar 04, 2015 3.500 3.570 3.460 3.500 6,467,047 +0.06(+1.74%)
Mar 03, 2015 3.380 3.450 3.380 3.440 5,192,113 +0.05(+1.47%)
Mar 02, 2015 3.570 3.570 3.370 3.390 4,133,648 -0.18(-5.04%)
Feb 27, 2015 3.530 3.610 3.525 3.570 3,246,194 +0.06(+1.71%)
Feb 26, 2015 3.490 3.570 3.420 3.510 3,928,228 -0.04(-1.13%)
Feb 25, 2015 3.570 3.590 3.510 3.550 3,274,603 -0.03(-0.84%)
Feb 24, 2015 3.520 3.600 3.460 3.580 3,470,674 +0.10(+2.87%)
Feb 23, 2015 3.550 3.560 3.470 3.480 8,461,888 -0.10(-2.79%)
Feb 20, 2015 3.550 3.600 3.510 3.580 5,042,495 -0.01(-0.28%)
Feb 19, 2015 3.570 3.600 3.460 3.590 5,315,431 -0.05(-1.37%)
Feb 18, 2015 3.850 4.000 3.610 3.640 4,113,546 +0.03(+0.83%)
Feb 17, 2015 3.580 3.671 3.550 3.610 2,530,783 +0.02(+0.56%)
Feb 13, 2015 3.560 3.590 3.590 3.590 5,198,900 +0.09(+2.57%)
Feb 12, 2015 3.560 3.600 3.440 3.500 5,750,491 -0.03(-0.85%)
Feb 11, 2015 3.470 3.550 3.440 3.530 5,732,439 +0.07(+2.02%)
Feb 10, 2015 3.600 3.615 3.450 3.460 6,553,807 -0.27(-7.24%)
Feb 09, 2015 3.660 3.795 3.630 3.730 8,076,174 +0.20(+5.67%)
Feb 06, 2015 3.430 3.560 3.430 3.530 6,618,372 +0.00(+0.00%)
Feb 05, 2015 3.500 3.590 3.500 3.530 5,334,637 +0.03(+0.86%)
Feb 04, 2015 3.500 3.550 3.490 3.500 5,157,441 -0.12(-3.31%)
Feb 03, 2015 3.650 3.680 3.595 3.620 4,953,173 +0.09(+2.55%)
Feb 02, 2015 3.410 3.580 3.405 3.530 6,359,331 +0.08(+2.32%)
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%)
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.