Gerdau S.A. (NY: GGB )

5.750 USD +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.830 1.859 1.770 1.780 8,994,860 -0.04(-2.20%)
Mar 30, 2016 1.730 1.925 1.720 1.820 27,244,126 +0.16(+9.64%)
Mar 29, 2016 1.640 1.720 1.580 1.660 5,161,197 -0.04(-2.35%)
Mar 28, 2016 1.650 1.700 1.580 1.700 8,187,615 +0.11(+6.92%)
Mar 24, 2016 1.540 1.590 1.590 1.590 15,044,300 +0.02(+1.27%)
Mar 23, 2016 1.690 1.700 1.540 1.570 12,954,208 -0.15(-8.72%)
Mar 22, 2016 1.620 1.730 1.610 1.720 8,849,711 +0.09(+5.52%)
Mar 21, 2016 1.560 1.630 1.540 1.630 9,837,913 +0.07(+4.49%)
Mar 18, 2016 1.500 1.560 1.480 1.560 8,173,397 +0.06(+4.00%)
Mar 17, 2016 1.460 1.500 1.385 1.500 10,857,476 +0.17(+12.78%)
Mar 16, 2016 1.190 1.350 1.190 1.330 7,597,346 +0.07(+5.56%)
Mar 15, 2016 1.360 1.360 1.200 1.260 6,530,349 -0.17(-11.89%)
Mar 14, 2016 1.380 1.480 1.370 1.430 7,956,833 +0.00(+0.00%)
Mar 11, 2016 1.440 1.490 1.350 1.430 12,040,511 -0.03(-2.05%)
Mar 10, 2016 1.300 1.460 1.300 1.460 13,015,497 +0.18(+14.06%)
Mar 09, 2016 1.330 1.340 1.270 1.280 9,702,097 +0.03(+2.40%)
Mar 08, 2016 1.280 1.310 1.200 1.250 11,585,248 -0.03(-2.34%)
Mar 07, 2016 1.270 1.330 1.255 1.280 12,001,904 +0.05(+4.07%)
Mar 04, 2016 1.150 1.300 1.110 1.230 20,370,748 +0.20(+19.42%)
Mar 03, 2016 1.030 1.060 1.000 1.030 31,261,112 +0.08(+8.42%)
Mar 02, 2016 0.9181 0.9677 0.9022 0.9500 9,289,003 +0.04(+4.86%)
Mar 01, 2016 0.9200 0.9200 0.8978 0.9060 17,714,404 +0.03(+2.95%)
Feb 29, 2016 0.8801 0.9072 0.8750 0.8800 7,309,509 +0.01(+0.94%)
Feb 26, 2016 0.9200 0.9299 0.8718 0.8718 3,462,381 -0.04(-4.75%)
Feb 25, 2016 0.9300 0.9300 0.8738 0.9153 6,928,994 -0.04(-3.81%)
Feb 24, 2016 0.9500 0.9788 0.9270 0.9516 6,242,372 -0.04(-4.23%)
Feb 23, 2016 1.060 1.060 0.9820 0.9936 4,476,770 -0.09(-8.00%)
Feb 22, 2016 1.070 1.090 1.040 1.080 7,207,449 +0.05(+4.85%)
Feb 19, 2016 1.020 1.040 1.000 1.030 2,130,138 +0.00(+0.00%)
Feb 18, 2016 1.080 1.080 1.010 1.030 2,017,341 -0.04(-3.74%)
Feb 17, 2016 1.080 1.140 1.030 1.070 6,011,942 +0.04(+3.88%)
Feb 16, 2016 1.000 1.070 0.9800 1.030 5,258,751 +0.08(+7.94%)
Feb 12, 2016 0.9700 0.9542 0.9542 0.9542 2,727,300 +0.02(+2.44%)
Feb 11, 2016 1.030 1.040 0.9186 0.9315 1,945,879 -0.11(-10.43%)
Feb 10, 2016 1.030 1.090 0.9800 1.040 3,298,185 +0.04(+4.45%)
Feb 09, 2016 1.000 1.030 0.9700 0.9957 1,560,149 -0.01(-1.42%)
Feb 08, 2016 1.090 1.090 1.010 1.010 1,462,847 -0.06(-5.61%)
Feb 05, 2016 1.110 1.130 1.070 1.070 1,988,304 -0.07(-6.14%)
Feb 04, 2016 1.070 1.190 1.030 1.140 9,143,305 +0.15(+15.69%)
Feb 03, 2016 0.9797 0.9911 0.9270 0.9854 5,736,491 +0.05(+5.36%)
Feb 02, 2016 1.000 1.000 0.9302 0.9353 4,433,003 -0.01(-1.09%)
Feb 01, 2016 0.9099 0.9689 0.8900 0.9456 2,681,039 +0.04(+3.91%)
Jan 29, 2016 0.8880 0.9381 0.8627 0.9100 5,553,214 +0.06(+7.67%)
Jan 28, 2016 0.8500 0.8550 0.8159 0.8452 5,852,446 +0.01(+0.62%)
Jan 27, 2016 0.8201 0.8400 0.8120 0.8400 3,479,865 +0.00(+0.19%)
Jan 26, 2016 0.8199 0.8384 0.8025 0.8384 2,736,392 +0.03(+3.76%)
Jan 25, 2016 0.8499 0.8578 0.8080 0.8080 1,332,399 -0.04(-4.42%)
Jan 22, 2016 0.8299 0.8485 0.8000 0.8454 5,833,797 +0.04(+5.56%)
Jan 21, 2016 0.8450 0.8506 0.7900 0.8009 3,250,513 -0.06(-7.35%)
Jan 20, 2016 0.8211 0.8644 0.8118 0.8644 4,679,327 +0.03(+4.14%)
Jan 19, 2016 0.9089 0.9089 0.8300 0.8300 2,741,587 -0.02(-2.35%)
Jan 15, 2016 0.8500 0.8500 0.8500 0.8500 1,946,700 -0.04(-3.95%)
Jan 14, 2016 0.8599 0.8949 0.8274 0.8850 2,583,692 +0.03(+3.22%)
Jan 13, 2016 0.9202 0.9429 0.8504 0.8574 2,305,327 -0.07(-7.75%)
Jan 12, 2016 0.9301 0.9449 0.8900 0.9294 3,483,187 -0.00(-0.03%)
Jan 11, 2016 1.000 1.010 0.9227 0.9297 4,047,429 +0.02(+2.63%)
Jan 08, 2016 1.000 1.010 0.9000 0.9059 4,336,140 -0.03(-2.75%)
Jan 07, 2016 0.9562 0.9670 0.9100 0.9315 5,214,091 -0.07(-6.85%)
Jan 06, 2016 1.050 1.050 0.9897 1.000 6,761,506 -0.08(-7.41%)
Jan 05, 2016 1.140 1.140 1.080 1.080 4,854,303 -0.07(-6.09%)
Jan 04, 2016 1.160 1.170 1.120 1.150 3,503,253 -0.05(-4.17%)
Dec 31, 2015 1.190 1.200 1.200 1.200 1,612,800 +0.01(+0.84%)
Dec 30, 2015 1.190 1.200 1.180 1.190 3,002,749 -0.03(-2.46%)
Dec 29, 2015 1.230 1.240 1.200 1.220 4,362,403 +0.01(+0.83%)
Dec 28, 2015 1.230 1.250 1.210 1.210 4,128,464 +0.01(+0.83%)
Dec 24, 2015 1.240 1.200 1.200 1.200 820,200 -0.04(-3.23%)
Dec 23, 2015 1.240 1.240 1.210 1.240 4,941,609 +0.05(+4.20%)
Dec 22, 2015 1.190 1.210 1.160 1.190 2,639,423 +0.02(+1.71%)
Dec 21, 2015 1.240 1.260 1.160 1.170 6,068,756 -0.02(-1.68%)
Dec 18, 2015 1.240 1.280 1.190 1.190 6,693,806 -0.03(-2.46%)
Dec 17, 2015 1.290 1.300 1.210 1.220 4,449,430 -0.05(-3.94%)
Dec 16, 2015 1.260 1.300 1.230 1.270 5,950,685 -0.02(-1.55%)
Dec 15, 2015 1.280 1.300 1.250 1.290 2,636,935 +0.06(+4.88%)
Dec 14, 2015 1.250 1.290 1.210 1.230 4,661,637 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.250 1.260 4,252,067 -0.07(-5.26%)
Dec 10, 2015 1.330 1.350 1.310 1.330 6,008,312 -0.02(-1.48%)
Dec 09, 2015 1.360 1.410 1.320 1.350 4,477,381 +0.01(+0.75%)
Dec 08, 2015 1.350 1.370 1.310 1.340 6,477,411 -0.08(-5.63%)
Dec 07, 2015 1.470 1.470 1.390 1.420 3,281,976 -0.05(-3.40%)
Dec 04, 2015 1.510 1.510 1.430 1.470 6,716,610 -0.11(-6.96%)
Dec 03, 2015 1.600 1.630 1.570 1.580 3,817,890 +0.03(+1.94%)
Dec 02, 2015 1.560 1.580 1.510 1.550 6,010,496 +0.01(+0.65%)
Dec 01, 2015 1.590 1.610 1.510 1.540 4,174,744 -0.04(-2.53%)
Nov 30, 2015 1.560 1.610 1.550 1.580 10,998,060 -0.03(-1.86%)
Nov 27, 2015 1.630 1.660 1.600 1.610 5,446,931 -0.05(-3.01%)
Nov 25, 2015 1.660 1.660 1.660 1.660 6,603,400 -0.02(-1.19%)
Nov 24, 2015 1.600 1.700 1.580 1.680 11,653,680 +0.12(+7.69%)
Nov 23, 2015 1.560 1.630 1.540 1.560 15,315,376 -0.02(-1.27%)
Nov 20, 2015 1.580 1.620 1.530 1.580 4,427,715 +0.02(+1.28%)
Nov 19, 2015 1.490 1.570 1.480 1.560 12,109,331 +0.09(+6.12%)
Nov 18, 2015 1.500 1.550 1.400 1.470 12,140,743 +0.11(+8.09%)
Nov 17, 2015 1.320 1.410 1.310 1.360 10,268,080 +0.00(+0.00%)
Nov 16, 2015 1.350 1.390 1.330 1.360 5,788,204 -0.02(-1.45%)
Nov 13, 2015 1.390 1.420 1.361 1.380 8,618,293 -0.05(-3.50%)
Nov 12, 2015 1.390 1.435 1.380 1.430 8,409,502 -0.07(-4.67%)
Nov 11, 2015 1.540 1.550 1.480 1.500 5,623,878 +0.02(+1.35%)
Nov 10, 2015 1.450 1.510 1.430 1.480 7,848,300 +0.03(+2.07%)
Nov 09, 2015 1.480 1.500 1.440 1.450 7,962,252 -0.02(-1.36%)
Nov 06, 2015 1.510 1.510 1.440 1.470 7,728,552 -0.06(-3.92%)
Nov 05, 2015 1.510 1.560 1.500 1.530 3,481,672 +0.00(+0.00%)
Nov 04, 2015 1.560 1.590 1.490 1.530 4,646,512 -0.03(-1.92%)
Nov 03, 2015 1.460 1.610 1.450 1.560 9,868,250 +0.11(+7.59%)
Nov 02, 2015 1.400 1.480 1.400 1.450 4,171,410 +0.06(+4.32%)
Oct 30, 2015 1.400 1.420 1.380 1.390 7,444,842 -0.01(-0.71%)
Oct 29, 2015 1.450 1.470 1.400 1.400 14,040,202 -0.01(-0.71%)
Oct 28, 2015 1.440 1.470 1.370 1.410 6,275,799 -0.05(-3.42%)
Oct 27, 2015 1.460 1.470 1.450 1.460 5,487,951 -0.01(-0.68%)
Oct 26, 2015 1.500 1.520 1.450 1.470 2,884,029 -0.02(-1.34%)
Oct 23, 2015 1.540 1.560 1.480 1.490 8,457,095 -0.05(-3.25%)
Oct 22, 2015 1.570 1.580 1.510 1.540 7,131,546 -0.03(-1.91%)
Oct 21, 2015 1.560 1.590 1.550 1.570 3,530,339 +0.01(+0.64%)
Oct 20, 2015 1.590 1.600 1.540 1.560 3,094,169 -0.01(-0.64%)
Oct 19, 2015 1.590 1.620 1.550 1.570 2,760,420 -0.07(-4.27%)
Oct 16, 2015 1.700 1.700 1.630 1.640 3,256,310 -0.05(-2.96%)
Oct 15, 2015 1.680 1.700 1.615 1.690 4,088,066 +0.04(+2.42%)
Oct 14, 2015 1.640 1.690 1.620 1.650 7,096,786 +0.02(+1.23%)
Oct 13, 2015 1.710 1.710 1.610 1.630 7,249,014 -0.11(-6.32%)
Oct 12, 2015 1.800 1.810 1.730 1.740 1,749,258 -0.05(-2.79%)
Oct 09, 2015 1.790 1.840 1.790 1.790 7,283,888 +0.05(+2.87%)
Oct 08, 2015 1.650 1.770 1.650 1.740 4,885,641 +0.07(+4.19%)
Oct 07, 2015 1.630 1.730 1.630 1.670 7,650,860 +0.09(+5.70%)
Oct 06, 2015 1.550 1.610 1.541 1.580 2,742,162 +0.04(+2.60%)
Oct 05, 2015 1.460 1.550 1.440 1.540 3,309,110 +0.10(+6.94%)
Oct 02, 2015 1.340 1.450 1.325 1.440 5,357,782 +0.06(+4.35%)
Oct 01, 2015 1.390 1.420 1.330 1.380 4,540,682 +0.01(+0.73%)
Sep 30, 2015 1.460 1.420 1.325 1.370 7,410,224 -0.05(-3.52%)
Sep 29, 2015 1.460 1.470 1.390 1.420 7,430,799 -0.01(-0.70%)
Sep 28, 2015 1.510 1.510 1.430 1.430 2,303,591 -0.11(-7.14%)
Sep 25, 2015 1.560 1.580 1.510 1.540 3,352,471 +0.01(+0.65%)
Sep 24, 2015 1.380 1.560 1.350 1.530 5,246,929 +0.10(+6.99%)
Sep 23, 2015 1.490 1.500 1.420 1.430 5,470,419 -0.07(-4.67%)
Sep 22, 2015 1.510 1.540 1.480 1.500 4,416,859 -0.06(-3.85%)
Sep 21, 2015 1.590 1.610 1.560 1.560 2,849,082 -0.02(-1.27%)
Sep 18, 2015 1.680 1.690 1.560 1.580 4,463,504 -0.10(-5.95%)
Sep 17, 2015 1.680 1.730 1.630 1.680 2,477,962 -0.01(-0.59%)
Sep 16, 2015 1.660 1.730 1.660 1.690 5,200,764 +0.04(+2.42%)
Sep 15, 2015 1.590 1.700 1.560 1.650 3,519,703 -0.01(-0.60%)
Sep 14, 2015 1.710 1.710 1.590 1.660 2,734,345 -0.06(-3.49%)
Sep 11, 2015 1.770 1.770 1.680 1.720 4,266,126 -0.01(-0.58%)
Sep 10, 2015 1.620 1.740 1.590 1.730 4,218,437 +0.09(+5.49%)
Sep 09, 2015 1.740 1.750 1.640 1.640 4,836,836 -0.02(-1.20%)
Sep 08, 2015 1.650 1.660 1.600 1.660 3,890,682 +0.10(+6.41%)
Sep 04, 2015 1.540 1.560 1.560 1.560 2,570,200 -0.03(-1.89%)
Sep 03, 2015 1.590 1.650 1.540 1.590 3,371,307 -0.03(-1.85%)
Sep 02, 2015 1.540 1.620 1.525 1.620 5,715,143 +0.15(+10.20%)
Sep 01, 2015 1.410 1.520 1.400 1.470 7,155,031 -0.01(-0.68%)
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%)
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.