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 (%)
Jul 31, 2014 3.615 3.683 3.603 3.634 9,743,396 -0.07(-1.84%)
Jul 30, 2014 3.732 3.766 3.677 3.702 16,420,997 -0.12(-3.23%)
Jul 29, 2014 3.825 3.838 3.782 3.825 6,381,025 +0.01(+0.16%)
Jul 28, 2014 3.825 3.875 3.794 3.819 4,287,858 +0.02(+0.65%)
Jul 25, 2014 3.807 3.850 3.782 3.794 5,101,075 -0.01(-0.16%)
Jul 24, 2014 3.726 3.850 3.714 3.800 10,521,040 +0.12(+3.19%)
Jul 23, 2014 3.677 3.708 3.652 3.683 7,319,992 -0.01(-0.17%)
Jul 22, 2014 3.705 3.739 3.689 3.689 8,860,085 -0.02(-0.67%)
Jul 21, 2014 3.714 3.726 3.664 3.714 10,922,398 -0.02(-0.50%)
Jul 18, 2014 3.825 3.850 3.714 3.732 16,843,744 -0.03(-0.82%)
Jul 17, 2014 3.875 3.887 3.739 3.763 21,251,674 -0.17(-4.25%)
Jul 16, 2014 3.998 4.023 3.868 3.930 9,575,043 -0.01(-0.16%)
Jul 15, 2014 3.905 3.961 3.881 3.936 11,615,301 +0.05(+1.27%)
Jul 14, 2014 3.875 3.930 3.853 3.887 7,493,645 +0.03(+0.80%)
Jul 11, 2014 3.788 3.862 3.782 3.856 8,614,069 +0.01(+0.32%)
Jul 10, 2014 3.838 3.862 3.800 3.844 10,487,045 -0.04(-1.11%)
Jul 09, 2014 3.856 3.912 3.850 3.887 6,077,829 +0.04(+0.96%)
Jul 08, 2014 3.875 3.881 3.831 3.850 7,006,820 -0.02(-0.64%)
Jul 07, 2014 3.800 3.902 3.770 3.875 9,193,572 +0.11(+2.96%)
Jul 03, 2014 3.702 3.763 3.763 3.763 9,453,092 +0.06(+1.67%)
Jul 02, 2014 3.627 3.708 3.590 3.702 14,057,102 +0.06(+1.70%)
Jul 01, 2014 3.664 3.705 3.621 3.640 11,729,204 +0.00(+0.00%)
Jun 30, 2014 3.652 3.652 3.584 3.640 11,596,424 -0.03(-0.84%)
Jun 27, 2014 3.732 3.739 3.646 3.671 11,552,933 -0.12(-3.10%)
Jun 26, 2014 3.813 3.825 3.745 3.788 8,154,763 -0.06(-1.61%)
Jun 25, 2014 3.881 3.893 3.828 3.850 4,769,330 -0.03(-0.80%)
Jun 24, 2014 3.850 3.930 3.850 3.881 9,085,513 +0.01(+0.16%)
Jun 23, 2014 3.838 3.881 3.825 3.875 6,727,227 +0.07(+1.79%)
Jun 20, 2014 3.813 3.831 3.788 3.807 6,098,587 -0.02(-0.48%)
Jun 19, 2014 3.850 3.887 3.800 3.825 4,462,411 +0.00(+0.00%)
Jun 18, 2014 3.739 3.856 3.720 3.825 8,641,967 +0.11(+2.82%)
Jun 17, 2014 3.695 3.748 3.689 3.720 4,687,074 -0.01(-0.33%)
Jun 16, 2014 3.763 3.763 3.714 3.732 5,444,036 -0.04(-0.98%)
Jun 13, 2014 3.797 3.800 3.742 3.770 4,323,581 -0.01(-0.33%)
Jun 12, 2014 3.813 3.838 3.782 3.782 3,783,831 -0.04(-0.97%)
Jun 11, 2014 3.850 3.850 3.788 3.819 7,369,541 -0.02(-0.48%)
Jun 10, 2014 3.825 3.853 3.800 3.838 6,053,217 +0.05(+1.31%)
Jun 06, 2014 3.776 3.813 3.757 3.788 4,608,246 +0.09(+2.51%)
Jun 05, 2014 3.732 3.751 3.683 3.695 6,040,130 -0.01(-0.33%)
Jun 04, 2014 3.751 3.763 3.695 3.708 5,003,929 -0.04(-0.99%)
Jun 03, 2014 3.646 3.757 3.646 3.745 12,235,560 +0.09(+2.37%)
Jun 02, 2014 3.649 3.677 3.609 3.658 8,319,242 -0.01(-0.34%)
May 30, 2014 3.732 3.750 3.661 3.671 12,588,399 -0.14(-3.57%)
May 29, 2014 3.838 3.850 3.770 3.807 6,921,027 -0.02(-0.65%)
May 28, 2014 3.807 3.838 3.770 3.831 8,345,069 +0.02(+0.65%)
May 27, 2014 3.776 3.865 3.757 3.807 10,270,868 +0.04(+1.15%)
May 23, 2014 3.825 3.763 3.763 3.763 9,505,038 -0.03(-0.81%)
May 22, 2014 3.825 3.825 3.745 3.794 4,953,957 -0.01(-0.14%)
May 21, 2014 3.794 3.812 3.751 3.800 6,961,655 -0.01(-0.32%)
May 20, 2014 3.898 3.910 3.766 3.812 9,306,480 -0.09(-2.21%)
May 19, 2014 3.929 3.929 3.861 3.898 5,617,711 -0.07(-1.71%)
May 16, 2014 4.015 4.015 3.941 3.966 5,976,883 -0.01(-0.31%)
May 15, 2014 3.941 3.990 3.904 3.978 6,640,943 +0.01(+0.15%)
May 14, 2014 4.015 4.021 3.953 3.972 7,322,031 -0.04(-1.07%)
May 13, 2014 4.040 4.058 4.012 4.015 5,133,285 -0.04(-0.91%)
May 12, 2014 4.046 4.089 4.033 4.052 8,812,575 +0.06(+1.38%)
May 09, 2014 3.972 4.070 3.917 3.996 13,544,646 +0.01(+0.31%)
May 08, 2014 4.009 4.027 3.941 3.984 7,050,510 +0.00(+0.00%)
May 07, 2014 3.923 4.027 3.892 3.984 11,277,143 +0.12(+3.02%)
May 06, 2014 3.824 3.935 3.824 3.867 6,256,884 +0.04(+1.13%)
May 05, 2014 3.873 3.892 3.806 3.824 9,872,020 -0.06(-1.43%)
May 02, 2014 3.726 3.886 3.726 3.880 9,773,544 +0.18(+4.82%)
May 01, 2014 3.689 3.729 3.646 3.701 4,296,698 +0.01(+0.17%)
Apr 30, 2014 3.671 3.720 3.652 3.695 4,995,357 -0.01(-0.33%)
Apr 29, 2014 3.784 3.824 3.683 3.707 9,117,137 -0.02(-0.66%)
Apr 28, 2014 3.683 3.732 3.646 3.732 5,898,156 +0.01(+0.33%)
Apr 25, 2014 3.732 3.738 3.677 3.720 5,177,597 -0.02(-0.66%)
Apr 24, 2014 3.775 3.786 3.680 3.744 5,899,439 +0.02(+0.66%)
Apr 23, 2014 3.726 3.744 3.658 3.720 5,595,469 +0.00(+0.00%)
Apr 22, 2014 3.763 3.787 3.695 3.720 6,454,046 -0.06(-1.63%)
Apr 21, 2014 3.800 3.806 3.689 3.781 6,546,588 +0.01(+0.16%)
Apr 17, 2014 3.640 3.775 3.775 3.775 12,970,830 +0.14(+3.89%)
Apr 16, 2014 3.689 3.701 3.591 3.634 14,242,859 -0.01(-0.17%)
Apr 15, 2014 3.720 3.720 3.554 3.640 15,272,289 -0.09(-2.47%)
Apr 14, 2014 3.775 3.803 3.701 3.732 13,348,160 +0.01(+0.33%)
Apr 11, 2014 3.769 3.781 3.701 3.720 15,487,076 -0.07(-1.79%)
Apr 10, 2014 3.815 3.830 3.751 3.787 9,296,635 -0.01(-0.16%)
Apr 09, 2014 3.873 3.880 3.775 3.794 9,232,827 -0.10(-2.53%)
Apr 08, 2014 3.917 3.966 3.849 3.892 14,698,373 +0.06(+1.61%)
Apr 07, 2014 3.843 3.895 3.800 3.830 11,386,118 -0.01(-0.16%)
Apr 04, 2014 3.960 3.966 3.824 3.837 13,161,414 -0.02(-0.64%)
Apr 03, 2014 3.923 3.923 3.830 3.861 6,230,069 -0.05(-1.26%)
Apr 02, 2014 3.818 3.929 3.775 3.910 10,517,791 +0.08(+2.09%)
Apr 01, 2014 3.972 4.009 3.812 3.830 11,987,556 -0.11(-2.81%)
Mar 31, 2014 3.947 3.953 3.917 3.941 8,503,819 +0.01(+0.16%)
Mar 28, 2014 3.953 4.009 3.910 3.935 8,919,510 -0.01(-0.16%)
Mar 27, 2014 3.849 3.972 3.849 3.941 15,674,902 +0.17(+4.40%)
Mar 26, 2014 3.867 3.910 3.769 3.775 6,869,062 -0.09(-2.23%)
Mar 25, 2014 3.867 3.910 3.837 3.861 6,323,662 +0.03(+0.80%)
Mar 24, 2014 3.873 3.905 3.775 3.830 9,501,823 -0.01(-0.32%)
Mar 21, 2014 3.744 3.904 3.738 3.843 10,438,363 +0.09(+2.46%)
Mar 20, 2014 3.738 3.800 3.658 3.751 10,188,594 +0.01(+0.16%)
Mar 19, 2014 3.732 3.824 3.695 3.744 9,661,271 +0.00(+0.00%)
Mar 18, 2014 3.646 3.763 3.627 3.744 8,230,709 +0.06(+1.50%)
Mar 17, 2014 3.738 3.806 3.658 3.689 5,287,115 -0.02(-0.50%)
Mar 14, 2014 3.652 3.812 3.646 3.707 10,003,073 +0.07(+2.03%)
Mar 13, 2014 3.720 3.720 3.603 3.634 11,605,562 -0.01(-0.17%)
Mar 12, 2014 3.585 3.674 3.572 3.640 5,994,491 +0.06(+1.72%)
Mar 11, 2014 3.652 3.658 3.548 3.578 7,610,334 -0.01(-0.17%)
Mar 10, 2014 3.646 3.646 3.498 3.585 11,638,614 -0.12(-3.16%)
Mar 07, 2014 3.757 3.775 3.664 3.701 16,738,476 -0.15(-3.83%)
Mar 06, 2014 3.800 3.941 3.800 3.849 12,682,947 +0.02(+0.64%)
Mar 05, 2014 3.812 3.898 3.782 3.824 8,295,668 +0.01(+0.32%)
Mar 04, 2014 3.763 3.831 3.678 3.812 6,382,327 +0.09(+2.30%)
Mar 03, 2014 3.733 3.800 3.702 3.727 7,069,204 -0.10(-2.56%)
Feb 28, 2014 3.880 3.913 3.769 3.824 9,255,347 -0.10(-2.50%)
Feb 27, 2014 3.892 3.950 3.840 3.922 9,304,311 +0.03(+0.79%)
Feb 26, 2014 3.922 3.935 3.828 3.892 6,455,011 -0.04(-0.93%)
Feb 25, 2014 3.977 4.014 3.916 3.929 9,296,386 -0.04(-1.08%)
Feb 24, 2014 3.861 4.075 3.861 3.971 13,953,008 +0.05(+1.25%)
Feb 21, 2014 3.941 3.990 3.861 3.922 8,606,714 -0.04(-0.93%)
Feb 20, 2014 3.959 4.118 3.904 3.959 16,377,995 +0.09(+2.21%)
Feb 19, 2014 3.831 3.965 3.812 3.873 16,260,476 +0.01(+0.32%)
Feb 18, 2014 4.063 4.075 3.787 3.861 16,488,335 -0.36(-8.55%)
Feb 14, 2014 4.173 4.222 4.222 4.222 6,016,012 +0.00(+0.00%)
Feb 13, 2014 4.051 4.228 4.045 4.222 8,672,159 +0.14(+3.45%)
Feb 12, 2014 4.186 4.215 4.051 4.081 14,492,491 -0.11(-2.63%)
Feb 11, 2014 4.124 4.265 4.124 4.192 9,965,730 +0.04(+0.88%)
Feb 10, 2014 4.357 4.357 4.149 4.155 7,967,708 -0.21(-4.77%)
Feb 07, 2014 4.357 4.387 4.271 4.363 7,174,070 +0.09(+2.00%)
Feb 06, 2014 4.173 4.296 4.167 4.277 7,114,761 +0.13(+3.25%)
Feb 05, 2014 4.167 4.186 4.081 4.143 6,030,679 -0.02(-0.59%)
Feb 04, 2014 4.161 4.192 4.118 4.167 5,607,543 +0.04(+1.04%)
Feb 03, 2014 4.302 4.320 4.124 4.124 11,123,333 -0.19(-4.40%)
Jan 31, 2014 4.192 4.381 4.186 4.314 8,851,116 +0.02(+0.43%)
Jan 30, 2014 4.387 4.387 4.277 4.296 5,483,056 +0.07(+1.59%)
Jan 29, 2014 4.186 4.332 4.167 4.228 7,807,463 +0.00(+0.00%)
Jan 28, 2014 4.222 4.247 4.192 4.228 5,548,509 +0.00(+0.00%)
Jan 27, 2014 4.271 4.314 4.222 4.228 6,537,746 -0.04(-0.86%)
Jan 24, 2014 4.351 4.360 4.253 4.265 7,079,962 -0.07(-1.69%)
Jan 23, 2014 4.455 4.455 4.308 4.338 7,582,885 -0.07(-1.53%)
Jan 22, 2014 4.424 4.449 4.369 4.406 5,555,837 +0.06(+1.41%)
Jan 21, 2014 4.406 4.491 4.302 4.345 8,160,651 -0.18(-3.92%)
Jan 17, 2014 4.516 4.522 4.522 4.522 3,092,086 +0.01(+0.27%)
Jan 16, 2014 4.583 4.602 4.491 4.510 4,596,012 -0.02(-0.41%)
Jan 15, 2014 4.510 4.614 4.516 4.528 5,443,147 +0.02(+0.41%)
Jan 14, 2014 4.479 4.522 4.461 4.510 5,664,840 -0.05(-1.07%)
Jan 13, 2014 4.638 4.669 4.534 4.559 5,340,025 -0.13(-2.74%)
Jan 10, 2014 4.669 4.761 4.651 4.687 9,896,171 +0.10(+2.27%)
Jan 09, 2014 4.565 4.596 4.473 4.583 7,952,951 -0.01(-0.27%)
Jan 08, 2014 4.712 4.730 4.577 4.596 3,958,516 -0.02(-0.53%)
Jan 07, 2014 4.706 4.706 4.608 4.620 4,873,762 +0.01(+0.27%)
Jan 06, 2014 4.626 4.641 4.589 4.608 3,650,054 -0.05(-1.05%)
Jan 03, 2014 4.669 4.700 4.565 4.657 6,225,678 +0.02(+0.40%)
Jan 02, 2014 4.681 4.724 4.596 4.638 9,653,597 -0.16(-3.32%)
Dec 31, 2013 4.730 4.797 4.797 4.797 2,885,522 +0.07(+1.55%)
Dec 30, 2013 4.816 4.853 4.724 4.724 5,546,447 -0.13(-2.65%)
Dec 27, 2013 4.797 4.853 4.773 4.853 5,078,534 +0.02(+0.51%)
Dec 26, 2013 4.859 4.895 4.828 4.828 2,612,197 -0.03(-0.63%)
Dec 24, 2013 4.810 4.895 4.791 4.859 2,418,705 -0.02(-0.38%)
Dec 23, 2013 4.938 4.938 4.846 4.877 7,537,676 +0.08(+1.66%)
Dec 20, 2013 4.969 4.987 4.785 4.797 13,960,383 -0.23(-4.62%)
Dec 19, 2013 4.944 5.061 4.908 5.030 8,851,069 +0.12(+2.49%)
Dec 18, 2013 4.853 5.018 4.840 4.908 17,012,046 +0.04(+0.88%)
Dec 17, 2013 4.816 4.877 4.748 4.865 8,496,298 +0.14(+2.98%)
Dec 16, 2013 4.700 4.767 4.693 4.724 8,077,722 +0.02(+0.52%)
Dec 13, 2013 4.730 4.804 4.681 4.700 9,570,385 -0.01(-0.13%)
Dec 12, 2013 4.693 4.733 4.651 4.706 7,072,930 -0.04(-0.77%)
Dec 11, 2013 4.807 4.816 4.724 4.742 7,667,676 -0.10(-2.02%)
Dec 10, 2013 4.816 4.877 4.797 4.840 4,454,215 +0.01(+0.13%)
Dec 09, 2013 4.816 4.865 4.804 4.834 6,649,477 +0.08(+1.67%)
Dec 06, 2013 4.785 4.840 4.724 4.755 5,824,096 +0.02(+0.39%)
Dec 05, 2013 4.687 4.804 4.666 4.736 7,056,338 +0.13(+2.79%)
Dec 04, 2013 4.602 4.675 4.565 4.608 6,110,612 -0.03(-0.66%)
Dec 03, 2013 4.675 4.706 4.592 4.638 7,412,682 -0.04(-0.91%)
Dec 02, 2013 4.706 4.748 4.669 4.681 7,832,486 -0.06(-1.16%)
Nov 29, 2013 4.748 4.797 4.730 4.736 4,673,832 -0.01(-0.13%)
Nov 27, 2013 4.700 4.828 4.657 4.742 8,532,563 +0.04(+0.78%)
Nov 26, 2013 4.706 4.721 4.648 4.706 7,151,158 +0.02(+0.39%)
Nov 25, 2013 4.785 4.804 4.675 4.687 6,611,246 -0.17(-3.53%)
Nov 22, 2013 4.914 4.926 4.822 4.859 10,254,115 -0.04(-0.75%)
Nov 21, 2013 4.895 4.920 4.837 4.895 9,352,995 +0.02(+0.50%)
Nov 20, 2013 4.975 5.015 4.840 4.871 4,914,670 -0.07(-1.49%)
Nov 19, 2013 5.036 5.061 4.938 4.944 8,003,873 -0.11(-2.18%)
Nov 18, 2013 5.018 5.091 5.005 5.054 7,418,415 +0.13(+2.74%)
Nov 15, 2013 4.889 4.981 4.853 4.920 5,283,001 +0.07(+1.39%)
Nov 14, 2013 4.810 4.882 4.791 4.853 6,618,604 +0.10(+2.06%)
Nov 13, 2013 4.693 4.761 4.681 4.755 4,527,603 +0.06(+1.17%)
Nov 12, 2013 4.773 4.791 4.669 4.700 6,771,195 -0.13(-2.76%)
Nov 11, 2013 4.827 4.845 4.778 4.833 5,816,703 +0.02(+0.51%)
Nov 08, 2013 4.802 4.845 4.608 4.808 16,130,854 +0.05(+1.02%)
Nov 07, 2013 4.942 4.954 4.760 4.760 6,647,898 -0.13(-2.61%)
Nov 06, 2013 4.869 4.912 4.802 4.887 5,693,984 +0.00(+0.00%)
Nov 05, 2013 4.833 4.906 4.802 4.887 8,485,708 -0.09(-1.83%)
Nov 04, 2013 5.046 5.058 4.906 4.979 8,816,229 +0.03(+0.61%)
Nov 01, 2013 4.845 4.985 4.839 4.948 12,882,987 +0.13(+2.65%)
Oct 31, 2013 4.827 4.848 4.796 4.821 13,588,149 +0.09(+1.93%)
Oct 30, 2013 4.681 4.729 4.656 4.729 8,892,711 +0.06(+1.30%)
Oct 29, 2013 4.675 4.693 4.620 4.669 4,599,448 +0.01(+0.13%)
Oct 28, 2013 4.699 4.717 4.638 4.663 6,511,640 -0.01(-0.13%)
Oct 25, 2013 4.736 4.748 4.632 4.669 7,184,634 -0.01(-0.13%)
Oct 24, 2013 4.808 4.808 4.638 4.675 8,631,403 -0.10(-2.16%)
Oct 23, 2013 4.827 4.863 4.772 4.778 5,890,289 -0.11(-2.24%)
Oct 22, 2013 4.766 4.927 4.766 4.887 8,797,880 +0.12(+2.55%)
Oct 21, 2013 4.717 4.766 4.666 4.766 20,570,010 +0.09(+1.82%)
Oct 18, 2013 4.863 4.863 4.669 4.681 13,989,876 -0.16(-3.27%)
Oct 17, 2013 4.912 4.963 4.772 4.839 12,480,390 -0.17(-3.40%)
Oct 16, 2013 5.027 5.112 4.973 5.009 11,045,059 +0.01(+0.24%)
Oct 15, 2013 5.009 5.052 4.954 4.997 7,957,600 -0.01(-0.12%)
Oct 14, 2013 4.906 5.039 4.894 5.003 11,262,361 +0.03(+0.61%)
Oct 11, 2013 4.851 4.973 4.848 4.973 7,279,255 +0.12(+2.38%)
Oct 10, 2013 4.869 4.897 4.821 4.857 6,847,380 +0.05(+1.01%)
Oct 09, 2013 4.790 4.851 4.766 4.808 8,915,643 +0.06(+1.28%)
Oct 08, 2013 4.729 4.760 4.693 4.748 8,914,971 +0.02(+0.39%)
Oct 07, 2013 4.638 4.760 4.638 4.729 9,721,307 +0.05(+1.17%)
Oct 04, 2013 4.559 4.699 4.547 4.675 7,335,796 +0.11(+2.40%)
Oct 03, 2013 4.650 4.669 4.559 4.565 11,764,325 -0.10(-2.21%)
Oct 02, 2013 4.529 4.669 4.523 4.669 12,849,291 +0.13(+2.95%)
Oct 01, 2013 4.553 4.584 4.468 4.535 10,586,379 +0.00(+0.00%)
Sep 30, 2013 4.565 4.577 4.517 4.535 8,538,835 -0.05(-1.06%)
Sep 27, 2013 4.602 4.623 4.565 4.584 7,943,686 -0.12(-2.46%)
Sep 26, 2013 4.614 4.699 4.590 4.699 8,662,888 +0.10(+2.25%)
Sep 25, 2013 4.602 4.663 4.553 4.596 9,157,411 -0.02(-0.40%)
Sep 24, 2013 4.620 4.644 4.553 4.614 6,820,393 -0.02(-0.39%)
Sep 23, 2013 4.559 4.650 4.559 4.632 5,992,110 +0.09(+2.01%)
Sep 20, 2013 4.614 4.638 4.535 4.541 7,843,986 -0.05(-1.19%)
Sep 19, 2013 4.638 4.644 4.535 4.596 12,254,129 -0.05(-1.18%)
Sep 18, 2013 4.535 4.681 4.450 4.650 21,816,276 +0.15(+3.24%)
Sep 17, 2013 4.498 4.550 4.474 4.505 9,224,423 +0.01(+0.27%)
Sep 16, 2013 4.638 4.650 4.480 4.492 13,353,454 -0.05(-1.20%)
Sep 13, 2013 4.571 4.590 4.517 4.547 5,626,005 -0.01(-0.13%)
Sep 12, 2013 4.590 4.614 4.529 4.553 9,333,378 -0.01(-0.13%)
Sep 11, 2013 4.644 4.669 4.547 4.559 12,682,517 -0.09(-1.83%)
Sep 10, 2013 4.638 4.705 4.608 4.644 14,302,236 +0.05(+1.06%)
Sep 09, 2013 4.529 4.687 4.523 4.596 24,285,082 +0.11(+2.44%)
Sep 06, 2013 4.535 4.553 4.462 4.486 12,692,236 +0.00(+0.00%)
Sep 05, 2013 4.407 4.523 4.383 4.486 15,671,771 -0.05(-1.20%)
Sep 04, 2013 4.456 4.559 4.450 4.541 18,900,354 +0.08(+1.77%)
Sep 03, 2013 4.547 4.571 4.456 4.462 11,328,424 +0.10(+2.23%)
Aug 30, 2013 4.529 4.535 4.328 4.365 9,227,172 -0.09(-2.05%)
Aug 29, 2013 4.419 4.468 4.413 4.456 13,557,504 +0.01(+0.14%)
Aug 28, 2013 4.377 4.492 4.359 4.450 8,932,134 +0.07(+1.53%)
Aug 27, 2013 4.365 4.419 4.353 4.383 17,716,398 -0.05(-1.10%)
Aug 26, 2013 4.529 4.529 4.413 4.432 7,577,537 -0.05(-1.22%)
Aug 23, 2013 4.438 4.498 4.407 4.486 12,498,470 +0.07(+1.65%)
Aug 22, 2013 4.286 4.474 4.286 4.413 22,417,196 +0.17(+4.01%)
Aug 21, 2013 4.261 4.319 4.222 4.243 14,743,958 -0.05(-1.13%)
Aug 20, 2013 4.274 4.334 4.270 4.292 14,237,814 -0.02(-0.56%)
Aug 19, 2013 4.194 4.346 4.140 4.316 26,755,188 +0.21(+5.03%)
Aug 16, 2013 3.988 4.194 3.988 4.109 13,951,643 +0.12(+2.89%)
Aug 15, 2013 3.939 4.030 3.933 3.994 16,022,814 -0.04(-1.05%)
Aug 14, 2013 4.024 4.094 3.988 4.036 13,375,706 +0.01(+0.30%)
Aug 13, 2013 4.097 4.115 3.994 4.024 10,262,463 -0.08(-1.94%)
Aug 12, 2013 4.146 4.207 4.092 4.104 10,634,527 -0.03(-0.73%)
Aug 09, 2013 4.104 4.171 4.098 4.134 11,092,203 +0.08(+1.94%)
Aug 08, 2013 4.007 4.110 4.001 4.056 11,310,715 +0.09(+2.29%)
Aug 07, 2013 3.862 4.019 3.844 3.965 12,420,483 +0.08(+2.18%)
Aug 06, 2013 3.947 3.956 3.856 3.880 8,522,466 -0.04(-1.08%)
Aug 05, 2013 3.941 3.986 3.910 3.922 9,010,711 -0.06(-1.52%)
Aug 02, 2013 3.983 4.062 3.962 3.983 23,973,378 -0.02(-0.45%)
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.