Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.085 3.104 3.027 3.027 5,999,949 -0.05(-1.48%)
Apr 27, 2018 3.176 3.185 3.072 3.072 12,781,064 -0.07(-2.27%)
Apr 26, 2018 3.098 3.169 3.072 3.143 4,952,463 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.079 13,251,165 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.066 3.111 8,304,220 -0.01(-0.21%)
Apr 23, 2018 3.137 3.163 3.104 3.117 7,991,016 -0.06(-2.04%)
Apr 20, 2018 3.241 3.247 3.153 3.182 9,479,464 -0.07(-2.19%)
Apr 19, 2018 3.273 3.299 3.202 3.254 8,761,867 -0.03(-0.99%)
Apr 18, 2018 3.266 3.325 3.241 3.286 10,385,256 +0.13(+4.11%)
Apr 17, 2018 3.104 3.189 3.095 3.156 9,752,611 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.079 10,821,541 -0.01(-0.21%)
Apr 13, 2018 3.137 3.150 3.066 3.085 8,181,460 -0.02(-0.63%)
Apr 12, 2018 3.059 3.130 3.040 3.104 6,414,035 +0.07(+2.35%)
Apr 11, 2018 3.040 3.095 3.014 3.033 11,363,933 -0.01(-0.21%)
Apr 10, 2018 3.014 3.059 2.949 3.040 13,942,197 +0.08(+2.85%)
Apr 09, 2018 3.066 3.091 2.949 2.955 14,091,892 -0.11(-3.59%)
Apr 06, 2018 3.104 3.163 3.033 3.066 15,978,517 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,016,728 +0.19(+6.59%)
Apr 04, 2018 2.936 2.985 2.907 2.949 8,031,199 -0.08(-2.78%)
Apr 03, 2018 3.046 3.079 3.014 3.033 5,411,978 +0.01(+0.21%)
Apr 02, 2018 3.020 3.091 2.981 3.027 6,807,238 +0.01(+0.21%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.891 2.767 2.884 15,097,397 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.881 2.904 7,388,273 -0.06(-2.18%)
Mar 26, 2018 2.994 3.001 2.904 2.968 11,217,369 +0.06(+2.23%)
Mar 23, 2018 2.988 3.007 2.897 2.904 18,363,362 -0.06(-2.18%)
Mar 22, 2018 3.066 3.101 2.949 2.968 21,219,074 -0.17(-5.37%)
Mar 21, 2018 3.079 3.137 3.053 3.137 13,360,709 +0.08(+2.76%)
Mar 20, 2018 2.962 3.101 2.923 3.053 35,642,396 +0.10(+3.52%)
Mar 19, 2018 2.962 3.027 2.917 2.949 16,174,503 -0.09(-2.99%)
Mar 16, 2018 2.994 3.072 2.988 3.040 17,442,006 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.014 3.027 17,148,114 -0.12(-3.71%)
Mar 14, 2018 3.260 3.273 3.130 3.143 10,743,368 -0.06(-1.82%)
Mar 13, 2018 3.260 3.309 3.182 3.202 12,974,128 -0.03(-0.80%)
Mar 12, 2018 3.202 3.237 3.182 3.228 10,012,386 +0.04(+1.22%)
Mar 09, 2018 3.234 3.254 3.143 3.189 16,641,517 +0.03(+0.80%)
Mar 08, 2018 3.247 3.257 3.112 3.163 22,988,650 -0.16(-4.68%)
Mar 07, 2018 3.319 3.157 3.319 17,740,296 +0.05(+1.58%)
Mar 06, 2018 3.435 3.442 3.254 3.267 26,737,980 -0.09(-2.70%)
Mar 05, 2018 3.312 3.422 3.296 3.357 20,822,290 +0.02(+0.58%)
Mar 02, 2018 3.267 3.380 3.186 3.338 25,622,030 -0.05(-1.34%)
Mar 01, 2018 3.357 3.429 3.332 3.383 26,977,068 +0.15(+4.60%)
Feb 28, 2018 3.416 3.435 3.228 3.235 29,148,484 -0.06(-1.77%)
Feb 27, 2018 3.403 3.416 3.280 3.293 13,626,814 -0.10(-3.05%)
Feb 26, 2018 3.403 3.319 3.396 12,722,452 +0.09(+2.74%)
Feb 23, 2018 3.209 3.306 3.202 3.306 13,453,889 +0.12(+3.65%)
Feb 22, 2018 3.183 3.189 17,446,184 +0.00(+0.00%)
Feb 21, 2018 3.280 3.322 3.183 3.189 30,372,346 +0.01(+0.20%)
Feb 20, 2018 3.222 3.280 3.144 3.183 24,366,418 -0.05(-1.40%)
Feb 16, 2018 3.228 3.228 3.228 0 +0.21(+6.85%)
Feb 15, 2018 3.008 3.028 2.963 3.021 13,843,103 +0.02(+0.65%)
Feb 14, 2018 2.795 3.021 2.769 3.002 14,762,884 +0.16(+5.69%)
Feb 13, 2018 2.808 2.872 2.801 2.840 5,603,298 +0.02(+0.69%)
Feb 12, 2018 2.775 2.872 2.756 2.821 9,650,011 +0.05(+1.63%)
Feb 09, 2018 2.717 2.795 2.620 2.775 15,791,557 +0.10(+3.87%)
Feb 08, 2018 2.827 2.827 2.691 2.672 14,281,813 -0.10(-3.50%)
Feb 07, 2018 2.853 2.898 2.756 2.769 12,328,229 -0.10(-3.60%)
Feb 06, 2018 2.711 2.911 2.698 2.872 24,261,822 +0.13(+4.72%)
Feb 05, 2018 2.859 2.885 2.665 2.743 26,324,558 -0.12(-4.29%)
Feb 02, 2018 2.943 3.002 2.859 2.866 46,945,860 -0.07(-2.42%)
Feb 01, 2018 2.950 3.034 2.911 2.937 28,779,830 +0.04(+1.34%)
Jan 31, 2018 3.073 3.092 2.895 2.898 34,338,376 -0.08(-2.61%)
Jan 30, 2018 2.943 2.989 2.937 2.976 13,786,204 +0.01(+0.44%)
Jan 29, 2018 3.008 3.028 2.950 2.963 12,763,418 -0.07(-2.35%)
Jan 26, 2018 2.930 3.070 2.924 3.034 14,705,993 +0.10(+3.53%)
Jan 25, 2018 2.905 3.053 2.898 2.930 13,902,209 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.840 2.924 24,833,410 +0.17(+6.10%)
Jan 23, 2018 2.723 2.775 2.704 2.756 16,443,862 -0.07(-2.52%)
Jan 22, 2018 2.846 2.892 2.814 2.827 13,339,466 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.769 2.859 22,038,684 -0.02(-0.67%)
Jan 18, 2018 3.028 3.047 2.854 2.879 24,473,532 -0.13(-4.30%)
Jan 17, 2018 2.905 3.047 2.886 3.008 23,558,848 +0.08(+2.88%)
Jan 16, 2018 2.982 2.995 2.898 2.924 22,422,326 -0.09(-3.00%)
Jan 12, 2018 3.015 3.015 3.015 0 +0.02(+0.65%)
Jan 11, 2018 2.821 3.034 2.808 2.995 35,189,680 +0.23(+8.18%)
Jan 10, 2018 2.723 2.814 2.704 2.769 26,481,414 -0.03(-0.93%)
Jan 09, 2018 2.756 2.833 2.730 2.795 67,403,864 +0.01(+0.47%)
Jan 08, 2018 2.691 2.788 2.678 2.782 24,187,870 +0.10(+3.86%)
Jan 05, 2018 2.672 2.691 2.633 2.678 18,796,794 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.633 2.678 18,621,468 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,296,747 +0.03(+1.27%)
Jan 02, 2018 2.510 2.555 2.478 2.549 9,545,942 +0.14(+5.91%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.381 2.426 2.361 2.419 8,137,504 +0.03(+1.08%)
Dec 27, 2017 2.419 2.439 2.374 2.394 5,773,682 -0.02(-0.80%)
Dec 26, 2017 2.400 2.439 2.387 2.413 7,085,183 +0.01(+0.54%)
Dec 22, 2017 2.394 2.413 2.374 2.400 5,421,804 -0.02(-0.80%)
Dec 21, 2017 2.355 2.419 2.348 2.419 8,289,294 +0.05(+1.91%)
Dec 20, 2017 2.368 2.406 2.368 2.374 8,340,148 +0.02(+0.82%)
Dec 19, 2017 2.329 2.361 2.309 2.355 5,278,814 +0.01(+0.55%)
Dec 18, 2017 2.342 2.368 2.303 2.342 6,399,318 +0.05(+1.97%)
Dec 15, 2017 2.309 2.329 2.284 2.297 9,579,126 +0.05(+2.01%)
Dec 14, 2017 2.232 2.287 2.225 2.251 5,193,717 -0.02(-0.85%)
Dec 13, 2017 2.316 2.335 2.238 2.271 10,032,850 -0.07(-3.04%)
Dec 12, 2017 2.238 2.355 2.238 2.342 9,247,172 +0.07(+3.13%)
Dec 11, 2017 2.290 2.322 2.267 2.271 9,264,463 +0.01(+0.57%)
Dec 08, 2017 2.219 2.284 2.167 2.258 20,458,164 +0.05(+2.05%)
Dec 07, 2017 2.090 2.219 2.090 2.212 31,028,480 +0.02(+0.88%)
Dec 06, 2017 2.187 2.199 2.154 2.193 4,630,692 +0.01(+0.59%)
Dec 05, 2017 2.232 2.238 2.180 2.180 6,385,667 -0.03(-1.46%)
Dec 04, 2017 2.206 2.245 2.193 2.212 6,569,395 +0.06(+3.01%)
Dec 01, 2017 2.167 2.180 2.122 2.148 9,014,137 +0.00(+0.00%)
Nov 30, 2017 2.161 2.187 2.122 2.148 16,569,795 -0.03(-1.19%)
Nov 29, 2017 2.180 2.203 2.154 2.174 10,046,388 +0.00(+0.00%)
Nov 28, 2017 2.193 2.225 2.167 2.174 17,016,562 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.148 2.154 7,797,089 +0.03(+1.52%)
Nov 24, 2017 2.135 2.167 2.096 2.122 15,011,413 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.093 2.102 10,466,346 +0.05(+2.20%)
Nov 21, 2017 2.090 2.112 2.057 2.057 6,489,934 -0.01(-0.63%)
Nov 20, 2017 2.077 2.077 2.038 2.070 2,753,807 -0.01(-0.31%)
Nov 17, 2017 1.992 2.077 1.980 2.077 9,888,681 +0.08(+4.22%)
Nov 16, 2017 1.992 2.012 1.973 1.992 10,321,486 +0.03(+1.65%)
Nov 15, 2017 1.883 1.967 1.870 1.960 12,599,994 +0.02(+1.00%)
Nov 14, 2017 2.012 2.018 1.918 1.941 22,046,110 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.999 8,974,078 -0.01(-0.32%)
Nov 10, 2017 2.038 2.044 1.980 2.005 12,985,224 -0.06(-2.82%)
Nov 09, 2017 2.044 2.077 2.005 2.064 11,505,129 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,256,773 +0.03(+1.25%)
Nov 07, 2017 2.096 2.132 2.044 2.077 19,655,034 -0.08(-3.89%)
Nov 06, 2017 2.109 2.174 2.090 2.161 12,931,137 +0.09(+4.38%)
Nov 03, 2017 2.077 2.086 1.960 2.070 27,418,572 -0.03(-1.23%)
Nov 02, 2017 2.077 2.135 2.051 2.096 21,463,602 +0.01(+0.62%)
Nov 01, 2017 2.141 2.170 2.077 2.083 25,324,866 -0.06(-2.72%)
Oct 31, 2017 2.141 2.167 2.109 2.141 11,883,843 -0.04(-1.78%)
Oct 30, 2017 2.251 2.284 2.174 2.180 13,046,662 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.245 2.290 11,880,452 +0.03(+1.14%)
Oct 26, 2017 2.361 2.381 2.258 2.264 15,215,300 -0.12(-5.15%)
Oct 25, 2017 2.374 2.394 2.322 2.387 6,186,091 +0.03(+1.10%)
Oct 24, 2017 2.316 2.371 2.297 2.361 8,878,037 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.290 2.297 6,525,863 -0.05(-2.20%)
Oct 20, 2017 2.381 2.387 2.342 2.348 7,249,460 -0.01(-0.55%)
Oct 19, 2017 2.309 2.380 2.297 2.361 7,806,277 +0.02(+0.83%)
Oct 18, 2017 2.329 2.361 2.277 2.342 8,359,990 +0.06(+2.55%)
Oct 17, 2017 2.303 2.329 2.277 2.284 7,434,748 -0.03(-1.12%)
Oct 16, 2017 2.348 2.381 2.297 2.309 10,385,363 -0.01(-0.28%)
Oct 13, 2017 2.284 2.335 2.277 2.316 10,812,361 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.193 2.225 5,865,643 +0.02(+0.88%)
Oct 11, 2017 2.245 2.275 2.187 2.206 11,806,919 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.161 2.245 22,745,040 +0.10(+4.83%)
Oct 09, 2017 2.167 2.177 2.090 2.141 37,733,776 -0.03(-1.49%)
Oct 06, 2017 2.219 2.235 2.161 2.174 18,138,372 -0.08(-3.73%)
Oct 05, 2017 2.381 2.406 2.251 2.258 14,237,448 -0.06(-2.79%)
Oct 04, 2017 2.316 2.335 2.287 2.322 12,394,671 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.316 12,938,036 +0.08(+3.47%)
Oct 02, 2017 2.225 2.264 2.209 2.238 13,138,564 +0.02(+0.87%)
Sep 29, 2017 2.232 2.251 2.203 2.219 6,278,806 +0.03(+1.48%)
Sep 28, 2017 2.193 2.222 2.161 2.187 15,189,395 -0.05(-2.31%)
Sep 27, 2017 2.245 2.258 2.128 2.238 16,298,365 +0.01(+0.29%)
Sep 26, 2017 2.258 2.300 2.232 2.232 8,875,788 +0.01(+0.29%)
Sep 25, 2017 2.316 2.316 2.206 2.225 8,962,547 -0.08(-3.37%)
Sep 22, 2017 2.361 2.361 2.290 2.303 6,723,856 -0.05(-1.93%)
Sep 21, 2017 2.381 2.413 2.348 2.348 7,498,353 -0.08(-3.46%)
Sep 20, 2017 2.452 2.471 2.342 2.432 21,736,316 +0.01(+0.27%)
Sep 19, 2017 2.484 2.497 2.406 2.426 10,015,990 -0.08(-3.10%)
Sep 18, 2017 2.536 2.562 2.484 2.504 14,665,904 +0.00(+0.00%)
Sep 15, 2017 2.465 2.510 2.458 2.504 10,795,431 +0.06(+2.38%)
Sep 14, 2017 2.413 2.452 2.394 2.445 6,439,610 -0.01(-0.26%)
Sep 13, 2017 2.478 2.484 2.426 2.452 10,613,955 -0.05(-2.07%)
Sep 12, 2017 2.536 2.568 2.478 2.504 15,085,269 -0.03(-1.28%)
Sep 11, 2017 2.568 2.604 2.529 2.536 8,071,500 +0.01(+0.51%)
Sep 08, 2017 2.639 2.646 2.510 2.523 13,220,265 -0.09(-3.47%)
Sep 07, 2017 2.620 2.639 2.581 2.614 10,267,792 -0.03(-0.98%)
Sep 06, 2017 2.620 2.672 2.588 2.639 13,041,575 +0.06(+2.51%)
Sep 05, 2017 2.691 2.749 2.571 2.575 29,172,480 +0.03(+1.27%)
Sep 01, 2017 2.484 2.594 2.471 2.542 29,109,072 +0.14(+5.93%)
Aug 31, 2017 2.445 2.458 2.394 2.400 12,478,028 +0.01(+0.27%)
Aug 30, 2017 2.303 2.406 2.290 2.394 14,565,965 +0.09(+3.93%)
Aug 29, 2017 2.277 2.322 2.277 2.303 6,025,890 -0.02(-0.84%)
Aug 28, 2017 2.316 2.342 2.300 2.322 3,843,245 +0.01(+0.28%)
Aug 25, 2017 2.355 2.368 2.297 2.316 6,670,347 -0.04(-1.65%)
Aug 24, 2017 2.368 2.394 2.339 2.355 12,500,212 -0.01(-0.27%)
Aug 23, 2017 2.284 2.394 2.277 2.361 13,079,867 +0.09(+3.99%)
Aug 22, 2017 2.264 2.290 2.258 2.271 8,457,981 +0.05(+2.22%)
Aug 21, 2017 2.273 2.318 2.221 2.221 6,652,838 -0.05(-2.27%)
Aug 18, 2017 2.299 2.305 2.263 2.273 6,786,934 +0.03(+1.15%)
Aug 17, 2017 2.266 2.331 2.247 2.247 14,081,133 -0.04(-1.69%)
Aug 16, 2017 2.241 2.292 2.234 2.286 9,686,152 +0.08(+3.51%)
Aug 15, 2017 2.221 2.237 2.195 2.208 4,782,688 -0.02(-0.87%)
Aug 14, 2017 2.254 2.286 2.221 2.228 8,080,054 -0.03(-1.43%)
Aug 11, 2017 2.273 2.292 2.244 2.260 10,149,194 -0.05(-1.96%)
Aug 10, 2017 2.292 2.318 2.247 2.305 17,023,930 +0.01(+0.56%)
Aug 09, 2017 2.318 2.337 2.266 2.292 27,221,752 -0.05(-2.20%)
Aug 08, 2017 2.344 2.389 2.312 2.344 9,204,252 -0.03(-1.36%)
Aug 07, 2017 2.312 2.396 2.312 2.376 12,816,454 +0.10(+4.55%)
Aug 04, 2017 2.228 2.289 2.215 2.273 14,660,492 +0.05(+2.03%)
Aug 03, 2017 2.221 2.241 2.189 2.228 7,424,630 +0.01(+0.58%)
Aug 02, 2017 2.137 2.228 2.131 2.215 8,383,036 +0.08(+3.63%)
Aug 01, 2017 2.163 2.183 2.137 2.137 5,173,033 -0.04(-1.78%)
Jul 31, 2017 2.189 2.202 2.157 2.176 9,523,238 +0.03(+1.51%)
Jul 28, 2017 2.118 2.163 2.102 2.144 7,574,966 +0.01(+0.61%)
Jul 27, 2017 2.157 2.157 2.111 2.131 7,565,637 -0.01(-0.60%)
Jul 26, 2017 2.183 2.195 2.124 2.144 14,707,718 -0.09(-4.05%)
Jul 25, 2017 2.247 2.279 2.208 2.234 4,811,593 +0.02(+0.87%)
Jul 24, 2017 2.176 2.221 2.157 2.215 5,152,705 +0.05(+2.39%)
Jul 21, 2017 2.215 2.228 2.144 2.163 7,643,962 -0.05(-2.05%)
Jul 20, 2017 2.241 2.241 2.170 2.208 7,784,881 -0.04(-1.72%)
Jul 19, 2017 2.202 2.247 2.199 2.247 7,603,954 +0.06(+2.66%)
Jul 18, 2017 2.202 2.208 2.163 2.189 3,968,389 -0.02(-0.88%)
Jul 17, 2017 2.202 2.228 2.179 2.208 5,817,457 +0.03(+1.48%)
Jul 14, 2017 2.189 2.212 2.170 2.176 6,328,489 +0.00(+0.00%)
Jul 13, 2017 2.189 2.189 2.124 2.176 18,867,148 -0.01(-0.59%)
Jul 12, 2017 2.189 2.205 2.124 2.189 9,560,792 +0.05(+2.11%)
Jul 11, 2017 2.144 2.176 2.131 2.144 6,191,955 -0.01(-0.30%)
Jul 10, 2017 2.092 2.163 2.086 2.150 9,096,067 +0.08(+3.74%)
Jul 07, 2017 2.086 2.092 2.018 2.073 14,574,966 +0.02(+0.94%)
Jul 06, 2017 2.015 2.092 2.002 2.053 8,319,065 +0.01(+0.63%)
Jul 05, 2017 1.995 2.040 1.963 2.040 10,513,707 +0.05(+2.27%)
Jul 03, 2017 2.028 1.982 1.995 4,396,415 +0.03(+1.31%)
Jun 30, 2017 1.956 1.995 1.947 1.969 11,031,324 +0.02(+0.99%)
Jun 29, 2017 1.995 2.015 1.921 1.950 12,249,279 -0.04(-1.95%)
Jun 28, 2017 1.937 2.002 1.937 1.989 12,711,298 +0.09(+4.76%)
Jun 27, 2017 1.924 1.960 1.898 1.898 7,482,094 -0.03(-1.34%)
Jun 26, 2017 1.885 1.937 1.860 1.924 11,833,722 +0.07(+3.83%)
Jun 23, 2017 1.795 1.879 1.772 1.853 15,973,538 +0.06(+3.24%)
Jun 22, 2017 1.743 1.795 1.740 1.795 7,033,855 +0.06(+3.35%)
Jun 21, 2017 1.724 1.756 1.705 1.737 9,052,938 +0.03(+1.51%)
Jun 20, 2017 1.743 1.753 1.692 1.711 14,053,134 -0.05(-2.93%)
Jun 19, 2017 1.743 1.795 1.743 1.763 6,181,475 +0.02(+1.11%)
Jun 16, 2017 1.730 1.763 1.718 1.743 9,835,450 +0.01(+0.75%)
Jun 15, 2017 1.776 1.782 1.679 1.730 12,113,323 -0.06(-3.25%)
Jun 14, 2017 1.840 1.853 1.769 1.789 11,485,214 -0.03(-1.77%)
Jun 13, 2017 1.821 1.853 1.802 1.821 16,364,115 +0.00(+0.00%)
Jun 12, 2017 1.860 1.895 1.808 1.821 14,078,531 -0.05(-2.42%)
Jun 09, 2017 1.879 1.924 1.860 1.866 12,390,443 -0.01(-0.34%)
Jun 08, 2017 1.776 1.885 1.763 1.873 15,434,118 +0.06(+3.57%)
Jun 07, 2017 1.847 1.866 1.782 1.808 18,605,908 -0.01(-0.71%)
Jun 06, 2017 1.834 1.873 1.789 1.821 14,196,454 +0.00(+0.00%)
Jun 05, 2017 1.847 1.873 1.808 1.821 5,992,384 -0.04(-2.08%)
Jun 02, 2017 1.905 1.911 1.860 1.860 8,424,927 +0.00(+0.00%)
Jun 01, 2017 1.898 1.924 1.840 1.860 6,507,821 -0.01(-0.69%)
May 31, 2017 1.931 1.947 1.866 1.873 16,511,229 -0.07(-3.65%)
May 30, 2017 1.905 1.944 1.885 1.944 17,409,104 +0.08(+4.15%)
May 26, 2017 1.879 1.898 1.847 1.866 14,585,124 +0.01(+0.35%)
May 25, 2017 1.866 1.924 1.821 1.860 13,700,184 -0.01(-0.69%)
May 24, 2017 1.918 1.937 1.873 1.873 17,291,418 -0.05(-2.36%)
May 23, 2017 1.821 1.924 1.814 1.918 17,224,786 +0.10(+5.32%)
May 22, 2017 1.808 1.840 1.750 1.821 17,107,240 -0.04(-2.08%)
May 19, 2017 1.814 1.905 1.783 1.860 13,556,986 +0.15(+8.68%)
May 18, 2017 1.782 1.866 1.679 1.711 33,995,112 -0.35(-16.93%)
May 17, 2017 2.105 2.141 2.047 2.060 12,741,078 -0.07(-3.33%)
May 16, 2017 2.092 2.137 2.042 2.131 13,714,737 +0.09(+4.43%)
May 15, 2017 1.989 2.070 1.989 2.040 21,660,592 +0.08(+4.29%)
May 12, 2017 2.034 2.053 1.950 1.956 9,550,131 -0.06(-3.19%)
May 11, 2017 1.950 2.034 1.924 2.021 12,663,006 +0.06(+3.30%)
May 10, 2017 1.969 1.995 1.950 1.956 14,852,952 +0.05(+2.71%)
May 09, 2017 1.853 1.924 1.847 1.905 10,909,910 +0.07(+3.87%)
May 08, 2017 1.847 1.879 1.808 1.834 7,595,073 -0.03(-1.73%)
May 05, 2017 1.879 1.918 1.860 1.866 11,944,652 +0.00(+0.00%)
May 04, 2017 1.885 1.892 1.821 1.866 22,339,098 -0.06(-3.02%)
May 03, 2017 2.028 2.028 1.911 1.924 18,238,532 -0.11(-5.40%)
May 02, 2017 1.995 2.047 1.986 2.034 7,414,567 +0.05(+2.27%)
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.