Gerdau S.A. ADR (NY: GGB )

4.890 USD -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 7.030 7.060 6.740 6.740 6,806,556 -0.31(-4.40%)
Jan 31, 2014 6.850 7.160 6.840 7.050 5,416,148 +0.03(+0.43%)
Jan 30, 2014 7.170 7.170 6.990 7.020 3,355,175 +0.11(+1.59%)
Jan 29, 2014 6.840 7.080 6.810 6.910 4,777,519 +0.00(+0.00%)
Jan 28, 2014 6.900 6.940 6.850 6.910 3,395,227 +0.00(+0.00%)
Jan 27, 2014 6.980 7.050 6.900 6.910 4,000,558 -0.06(-0.86%)
Jan 24, 2014 7.110 7.125 6.950 6.970 4,332,349 -0.12(-1.69%)
Jan 23, 2014 7.280 7.280 7.040 7.090 4,640,096 -0.11(-1.53%)
Jan 22, 2014 7.230 7.270 7.140 7.200 3,399,711 +0.10(+1.41%)
Jan 21, 2014 7.200 7.340 7.030 7.100 4,993,641 -0.29(-3.92%)
Jan 17, 2014 7.380 7.390 7.390 7.390 1,892,100 +0.02(+0.27%)
Jan 16, 2014 7.490 7.520 7.340 7.370 2,812,378 -0.03(-0.41%)
Jan 15, 2014 7.370 7.540 7.380 7.400 3,330,754 +0.03(+0.41%)
Jan 14, 2014 7.320 7.390 7.290 7.370 3,466,412 -0.08(-1.07%)
Jan 13, 2014 7.580 7.630 7.410 7.450 3,267,652 -0.21(-2.74%)
Jan 10, 2014 7.630 7.780 7.600 7.660 6,055,635 +0.17(+2.27%)
Jan 09, 2014 7.460 7.510 7.310 7.490 4,866,546 -0.02(-0.27%)
Jan 08, 2014 7.700 7.730 7.480 7.510 2,422,283 -0.04(-0.53%)
Jan 07, 2014 7.690 7.690 7.530 7.550 2,982,338 +0.02(+0.27%)
Jan 06, 2014 7.560 7.585 7.500 7.530 2,233,530 -0.08(-1.05%)
Jan 03, 2014 7.630 7.680 7.460 7.610 3,809,598 +0.03(+0.40%)
Jan 02, 2014 7.650 7.720 7.510 7.580 5,907,200 -0.26(-3.32%)
Dec 31, 2013 7.730 7.840 7.840 7.840 1,765,700 +0.12(+1.55%)
Dec 30, 2013 7.870 7.930 7.720 7.720 3,393,965 -0.21(-2.65%)
Dec 27, 2013 7.840 7.930 7.800 7.930 3,107,641 +0.04(+0.51%)
Dec 26, 2013 7.940 8.000 7.890 7.890 1,598,448 -0.05(-0.63%)
Dec 24, 2013 7.860 8.000 7.830 7.940 1,480,047 -0.03(-0.38%)
Dec 23, 2013 8.070 8.070 7.920 7.970 4,612,432 +0.13(+1.66%)
Dec 20, 2013 8.120 8.150 7.820 7.840 8,542,595 -0.38(-4.62%)
Dec 19, 2013 8.080 8.270 8.020 8.220 5,416,119 +0.20(+2.49%)
Dec 18, 2013 7.930 8.200 7.910 8.020 10,409,959 +0.07(+0.88%)
Dec 17, 2013 7.870 7.970 7.760 7.950 5,199,029 +0.23(+2.98%)
Dec 16, 2013 7.680 7.790 7.670 7.720 4,942,895 +0.04(+0.52%)
Dec 13, 2013 7.730 7.850 7.650 7.680 5,856,281 -0.01(-0.13%)
Dec 12, 2013 7.670 7.735 7.600 7.690 4,328,046 -0.06(-0.77%)
Dec 11, 2013 7.855 7.870 7.720 7.750 4,691,981 -0.16(-2.02%)
Dec 10, 2013 7.870 7.970 7.840 7.910 2,725,610 +0.01(+0.13%)
Dec 09, 2013 7.870 7.950 7.850 7.900 4,068,928 +0.13(+1.67%)
Dec 06, 2013 7.820 7.910 7.720 7.770 3,563,863 +0.03(+0.39%)
Dec 05, 2013 7.660 7.850 7.625 7.740 4,317,893 +0.21(+2.79%)
Dec 04, 2013 7.520 7.640 7.460 7.530 3,739,187 -0.05(-0.66%)
Dec 03, 2013 7.640 7.690 7.505 7.580 4,535,946 -0.07(-0.92%)
Dec 02, 2013 7.690 7.760 7.630 7.650 4,792,831 -0.09(-1.16%)
Nov 29, 2013 7.760 7.840 7.730 7.740 2,859,997 -0.01(-0.13%)
Nov 27, 2013 7.680 7.890 7.610 7.750 5,221,220 +0.06(+0.78%)
Nov 26, 2013 7.690 7.715 7.595 7.690 4,375,915 +0.03(+0.39%)
Nov 25, 2013 7.820 7.850 7.640 7.660 4,045,534 -0.28(-3.53%)
Nov 22, 2013 8.030 8.050 7.880 7.940 6,274,667 -0.06(-0.75%)
Nov 21, 2013 8.000 8.040 7.905 8.000 5,723,256 +0.04(+0.50%)
Nov 20, 2013 8.130 8.195 7.910 7.960 3,007,370 -0.12(-1.49%)
Nov 19, 2013 8.230 8.270 8.070 8.080 4,897,706 -0.18(-2.18%)
Nov 18, 2013 8.200 8.320 8.180 8.260 4,539,454 +0.22(+2.74%)
Nov 15, 2013 7.990 8.140 7.930 8.040 3,232,758 +0.11(+1.39%)
Nov 14, 2013 7.860 7.978 7.830 7.930 4,050,036 +0.16(+2.06%)
Nov 13, 2013 7.670 7.780 7.650 7.770 2,770,517 +0.09(+1.17%)
Nov 12, 2013 7.800 7.830 7.630 7.680 4,143,409 -0.27(-3.40%)
Nov 11, 2013 7.940 7.970 7.860 7.950 3,535,943 +0.04(+0.51%)
Nov 08, 2013 7.900 7.970 7.580 7.910 9,805,861 +0.08(+1.02%)
Nov 07, 2013 8.130 8.150 7.830 7.830 4,041,222 -0.21(-2.61%)
Nov 06, 2013 8.010 8.080 7.900 8.040 3,461,343 +0.00(+0.00%)
Nov 05, 2013 7.950 8.070 7.900 8.040 5,158,417 -0.15(-1.83%)
Nov 04, 2013 8.300 8.320 8.070 8.190 5,359,339 +0.05(+0.61%)
Nov 01, 2013 7.970 8.200 7.960 8.140 7,831,500 +0.21(+2.65%)
Oct 31, 2013 7.940 7.975 7.890 7.930 8,260,164 +0.15(+1.93%)
Oct 30, 2013 7.700 7.780 7.660 7.780 5,405,832 +0.10(+1.30%)
Oct 29, 2013 7.690 7.720 7.600 7.680 2,795,980 +0.01(+0.13%)
Oct 28, 2013 7.730 7.760 7.630 7.670 3,958,392 -0.01(-0.13%)
Oct 25, 2013 7.790 7.810 7.620 7.680 4,367,501 -0.01(-0.13%)
Oct 24, 2013 7.910 7.910 7.630 7.690 5,246,984 -0.17(-2.16%)
Oct 23, 2013 7.940 8.000 7.850 7.860 3,580,676 -0.18(-2.24%)
Oct 22, 2013 7.840 8.105 7.840 8.040 5,348,185 +0.20(+2.55%)
Oct 21, 2013 7.760 7.840 7.675 7.840 12,504,401 +0.14(+1.82%)
Oct 18, 2013 8.000 8.000 7.680 7.700 8,504,372 -0.26(-3.27%)
Oct 17, 2013 8.080 8.165 7.850 7.960 7,586,763 -0.28(-3.40%)
Oct 16, 2013 8.270 8.410 8.180 8.240 6,714,233 +0.02(+0.24%)
Oct 15, 2013 8.240 8.310 8.150 8.220 4,837,383 -0.01(-0.12%)
Oct 14, 2013 8.070 8.290 8.050 8.230 6,846,330 +0.05(+0.61%)
Oct 11, 2013 7.980 8.180 7.975 8.180 4,425,021 +0.19(+2.38%)
Oct 10, 2013 8.010 8.055 7.930 7.990 4,162,486 +0.08(+1.01%)
Oct 09, 2013 7.880 7.980 7.840 7.910 5,419,772 +0.10(+1.28%)
Oct 08, 2013 7.780 7.830 7.720 7.810 5,419,364 +0.03(+0.39%)
Oct 07, 2013 7.630 7.830 7.630 7.780 5,909,531 +0.09(+1.17%)
Oct 04, 2013 7.500 7.730 7.480 7.690 4,459,392 +0.18(+2.40%)
Oct 03, 2013 7.650 7.680 7.500 7.510 7,151,471 -0.17(-2.21%)
Oct 02, 2013 7.450 7.680 7.440 7.680 7,811,016 +0.22(+2.95%)
Oct 01, 2013 7.490 7.540 7.350 7.460 6,435,404 +0.00(+0.00%)
Sep 30, 2013 7.510 7.530 7.430 7.460 5,190,713 -0.08(-1.06%)
Sep 27, 2013 7.570 7.605 7.510 7.540 4,828,925 -0.19(-2.46%)
Sep 26, 2013 7.590 7.730 7.550 7.730 5,266,124 +0.17(+2.25%)
Sep 25, 2013 7.570 7.670 7.490 7.560 5,566,742 -0.03(-0.40%)
Sep 24, 2013 7.600 7.640 7.490 7.590 4,146,081 -0.03(-0.39%)
Sep 23, 2013 7.500 7.650 7.500 7.620 3,642,572 +0.15(+2.01%)
Sep 20, 2013 7.590 7.630 7.460 7.470 4,768,318 -0.09(-1.19%)
Sep 19, 2013 7.630 7.640 7.460 7.560 7,449,220 -0.09(-1.18%)
Sep 18, 2013 7.460 7.700 7.320 7.650 13,261,999 +0.24(+3.24%)
Sep 17, 2013 7.400 7.485 7.360 7.410 5,607,478 +0.02(+0.27%)
Sep 16, 2013 7.630 7.650 7.370 7.390 8,117,494 -0.09(-1.20%)
Sep 13, 2013 7.520 7.550 7.430 7.480 3,420,019 -0.01(-0.13%)
Sep 12, 2013 7.550 7.590 7.450 7.490 5,673,711 -0.01(-0.13%)
Sep 11, 2013 7.640 7.680 7.480 7.500 7,709,635 -0.14(-1.83%)
Sep 10, 2013 7.630 7.740 7.580 7.640 8,694,254 +0.08(+1.06%)
Sep 09, 2013 7.450 7.710 7.440 7.560 14,762,773 +0.18(+2.44%)
Sep 06, 2013 7.460 7.490 7.340 7.380 7,715,543 +0.00(+0.00%)
Sep 05, 2013 7.250 7.440 7.210 7.380 9,526,787 -0.09(-1.20%)
Sep 04, 2013 7.330 7.500 7.320 7.470 11,489,425 +0.13(+1.77%)
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.