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

Gerdau S.A. ADR (NY: GGB )

3.900 -0.010 (-0.26%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 17, 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 3.084 3.104 3.026 3.026 6,001,404 -0.05(-1.48%)
Apr 27, 2018 3.175 3.185 3.071 3.071 12,784,162 -0.07(-2.27%)
Apr 26, 2018 3.097 3.168 3.071 3.143 4,953,664 +0.06(+2.11%)
Apr 25, 2018 3.045 3.117 2.994 3.078 13,254,376 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.065 3.110 8,306,233 -0.01(-0.21%)
Apr 23, 2018 3.136 3.162 3.104 3.117 7,992,953 -0.06(-2.04%)
Apr 20, 2018 3.240 3.246 3.152 3.181 9,481,762 -0.07(-2.19%)
Apr 19, 2018 3.272 3.298 3.201 3.253 8,763,991 -0.03(-0.99%)
Apr 18, 2018 3.266 3.324 3.240 3.285 10,387,773 +0.13(+4.11%)
Apr 17, 2018 3.104 3.188 3.094 3.156 9,754,975 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.019 3.078 10,824,164 -0.01(-0.21%)
Apr 13, 2018 3.136 3.149 3.065 3.084 8,183,443 -0.02(-0.63%)
Apr 12, 2018 3.058 3.130 3.039 3.104 6,415,589 +0.07(+2.35%)
Apr 11, 2018 3.039 3.094 3.013 3.032 11,366,687 -0.01(-0.21%)
Apr 10, 2018 3.013 3.058 2.948 3.039 13,945,576 +0.08(+2.85%)
Apr 09, 2018 3.065 3.091 2.948 2.955 14,095,307 -0.11(-3.59%)
Apr 06, 2018 3.104 3.162 3.032 3.065 15,982,390 -0.08(-2.47%)
Apr 05, 2018 3.045 3.168 3.045 3.143 17,020,854 +0.19(+6.59%)
Apr 04, 2018 2.935 2.984 2.906 2.948 8,033,146 -0.08(-2.78%)
Apr 03, 2018 3.045 3.078 3.013 3.032 5,413,289 +0.01(+0.21%)
Apr 02, 2018 3.019 3.091 2.981 3.026 6,808,888 +0.01(+0.21%)
Mar 29, 2018 3.019 3.019 3.019 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.890 2.767 2.883 15,101,057 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.880 2.903 7,390,063 -0.06(-2.18%)
Mar 26, 2018 2.994 3.000 2.903 2.968 11,220,088 +0.06(+2.23%)
Mar 23, 2018 2.987 3.007 2.896 2.903 18,367,812 -0.06(-2.18%)
Mar 22, 2018 3.065 3.100 2.948 2.968 21,224,218 -0.17(-5.37%)
Mar 21, 2018 3.078 3.136 3.052 3.136 13,363,947 +0.08(+2.76%)
Mar 20, 2018 2.961 3.100 2.922 3.052 35,651,036 +0.10(+3.52%)
Mar 19, 2018 2.961 3.026 2.916 2.948 16,178,424 -0.09(-2.98%)
Mar 16, 2018 2.994 3.071 2.987 3.039 17,446,234 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.013 3.026 17,152,270 -0.12(-3.71%)
Mar 14, 2018 3.259 3.272 3.130 3.143 10,745,972 -0.06(-1.82%)
Mar 13, 2018 3.259 3.308 3.181 3.201 12,977,273 -0.03(-0.80%)
Mar 12, 2018 3.201 3.237 3.181 3.227 10,014,812 +0.04(+1.22%)
Mar 09, 2018 3.233 3.253 3.143 3.188 16,645,551 +0.03(+0.80%)
Mar 08, 2018 3.247 3.256 3.111 3.163 22,994,222 -0.16(-4.68%)
Mar 07, 2018 3.318 3.156 3.318 17,744,596 +0.05(+1.58%)
Mar 06, 2018 3.434 3.441 3.253 3.266 26,744,460 -0.09(-2.70%)
Mar 05, 2018 3.311 3.421 3.295 3.357 20,827,336 +0.02(+0.58%)
Mar 02, 2018 3.266 3.379 3.185 3.337 25,628,240 -0.05(-1.34%)
Mar 01, 2018 3.357 3.428 3.331 3.382 26,983,608 +0.15(+4.60%)
Feb 28, 2018 3.415 3.434 3.227 3.234 29,155,548 -0.06(-1.77%)
Feb 27, 2018 3.402 3.415 3.279 3.292 13,630,117 -0.10(-3.05%)
Feb 26, 2018 3.402 3.318 3.395 12,725,536 +0.09(+2.74%)
Feb 23, 2018 3.208 3.305 3.201 3.305 13,457,150 +0.12(+3.65%)
Feb 22, 2018 3.182 3.188 17,450,412 +0.00(+0.00%)
Feb 21, 2018 3.279 3.321 3.182 3.188 30,379,708 +0.01(+0.20%)
Feb 20, 2018 3.221 3.279 3.143 3.182 24,372,324 -0.05(-1.40%)
Feb 16, 2018 3.227 3.227 3.227 0 +0.21(+6.85%)
Feb 15, 2018 3.007 3.027 2.962 3.020 13,846,458 +0.02(+0.65%)
Feb 14, 2018 2.794 3.020 2.768 3.001 14,766,462 +0.16(+5.69%)
Feb 13, 2018 2.807 2.872 2.800 2.839 5,604,656 +0.02(+0.69%)
Feb 12, 2018 2.775 2.872 2.755 2.820 9,652,350 +0.05(+1.63%)
Feb 09, 2018 2.716 2.794 2.619 2.775 15,795,384 +0.10(+3.87%)
Feb 08, 2018 2.826 2.826 2.690 2.671 14,285,275 -0.10(-3.50%)
Feb 07, 2018 2.852 2.897 2.755 2.768 12,331,217 -0.10(-3.60%)
Feb 06, 2018 2.710 2.910 2.697 2.872 24,267,704 +0.13(+4.72%)
Feb 05, 2018 2.859 2.885 2.665 2.742 26,330,938 -0.12(-4.29%)
Feb 02, 2018 2.943 3.001 2.859 2.865 46,957,240 -0.07(-2.42%)
Feb 01, 2018 2.949 3.033 2.910 2.936 28,786,806 +0.04(+1.34%)
Jan 31, 2018 3.072 3.091 2.894 2.897 34,346,700 -0.08(-2.61%)
Jan 30, 2018 2.943 2.988 2.936 2.975 13,789,546 +0.01(+0.44%)
Jan 29, 2018 3.007 3.027 2.949 2.962 12,766,511 -0.07(-2.35%)
Jan 26, 2018 2.930 3.069 2.923 3.033 14,709,558 +0.10(+3.53%)
Jan 25, 2018 2.904 3.053 2.897 2.930 13,905,578 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.839 2.923 24,839,430 +0.17(+6.10%)
Jan 23, 2018 2.723 2.774 2.703 2.755 16,447,848 -0.07(-2.52%)
Jan 22, 2018 2.846 2.891 2.813 2.826 13,342,700 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.768 2.859 22,044,026 -0.02(-0.67%)
Jan 18, 2018 3.027 3.046 2.854 2.878 24,479,464 -0.13(-4.30%)
Jan 17, 2018 2.904 3.046 2.885 3.007 23,564,558 +0.08(+2.88%)
Jan 16, 2018 2.982 2.994 2.897 2.923 22,427,760 -0.09(-3.00%)
Jan 12, 2018 3.014 3.014 3.014 0 +0.02(+0.65%)
Jan 11, 2018 2.820 3.033 2.807 2.994 35,198,208 +0.23(+8.18%)
Jan 10, 2018 2.723 2.813 2.703 2.768 26,487,834 -0.03(-0.93%)
Jan 09, 2018 2.755 2.833 2.729 2.794 67,420,208 +0.01(+0.46%)
Jan 08, 2018 2.690 2.787 2.678 2.781 24,193,732 +0.10(+3.86%)
Jan 05, 2018 2.671 2.690 2.632 2.678 18,801,350 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.632 2.678 18,625,982 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,299,243 +0.03(+1.27%)
Jan 02, 2018 2.509 2.555 2.477 2.548 9,548,256 +0.14(+5.91%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.380 2.425 2.361 2.419 8,139,476 +0.03(+1.08%)
Dec 27, 2017 2.419 2.438 2.374 2.393 5,775,082 -0.02(-0.80%)
Dec 26, 2017 2.399 2.438 2.387 2.412 7,086,900 +0.01(+0.54%)
Dec 22, 2017 2.393 2.412 2.374 2.399 5,423,118 -0.02(-0.80%)
Dec 21, 2017 2.354 2.419 2.348 2.419 8,291,303 +0.05(+1.91%)
Dec 20, 2017 2.367 2.406 2.367 2.374 8,342,169 +0.02(+0.82%)
Dec 19, 2017 2.328 2.361 2.309 2.354 5,280,093 +0.01(+0.55%)
Dec 18, 2017 2.341 2.367 2.302 2.341 6,400,869 +0.05(+1.97%)
Dec 15, 2017 2.309 2.328 2.283 2.296 9,581,448 +0.05(+2.01%)
Dec 14, 2017 2.231 2.286 2.225 2.251 5,194,976 -0.02(-0.85%)
Dec 13, 2017 2.315 2.335 2.238 2.270 10,035,282 -0.07(-3.04%)
Dec 12, 2017 2.238 2.354 2.238 2.341 9,249,413 +0.07(+3.13%)
Dec 11, 2017 2.289 2.322 2.267 2.270 9,266,709 +0.01(+0.57%)
Dec 08, 2017 2.218 2.283 2.167 2.257 20,463,122 +0.05(+2.05%)
Dec 07, 2017 2.089 2.218 2.089 2.212 31,036,002 +0.02(+0.89%)
Dec 06, 2017 2.186 2.199 2.154 2.192 4,631,814 +0.01(+0.59%)
Dec 05, 2017 2.231 2.238 2.180 2.180 6,387,214 -0.03(-1.46%)
Dec 04, 2017 2.205 2.244 2.192 2.212 6,570,987 +0.06(+3.01%)
Dec 01, 2017 2.167 2.180 2.121 2.147 9,016,322 +0.00(+0.00%)
Nov 30, 2017 2.160 2.186 2.121 2.147 16,573,811 -0.03(-1.19%)
Nov 29, 2017 2.180 2.202 2.154 2.173 10,048,823 +0.00(+0.00%)
Nov 28, 2017 2.192 2.225 2.167 2.173 17,020,688 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.147 2.154 7,798,978 +0.03(+1.52%)
Nov 24, 2017 2.134 2.167 2.095 2.121 15,015,051 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.092 2.102 10,468,883 +0.05(+2.20%)
Nov 21, 2017 2.089 2.112 2.057 2.057 6,491,507 -0.01(-0.62%)
Nov 20, 2017 2.076 2.076 2.037 2.070 2,754,475 -0.01(-0.31%)
Nov 17, 2017 1.992 2.076 1.979 2.076 9,891,078 +0.08(+4.22%)
Nov 16, 2017 1.992 2.011 1.973 1.992 10,323,988 +0.03(+1.65%)
Nov 15, 2017 1.882 1.966 1.869 1.960 12,603,048 +0.02(+1.00%)
Nov 14, 2017 2.011 2.018 1.918 1.940 22,051,454 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.998 8,976,254 -0.01(-0.32%)
Nov 10, 2017 2.037 2.044 1.979 2.005 12,988,371 -0.06(-2.82%)
Nov 09, 2017 2.044 2.076 2.005 2.063 11,507,918 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,258,532 +0.03(+1.25%)
Nov 07, 2017 2.095 2.131 2.044 2.076 19,659,798 -0.08(-3.89%)
Nov 06, 2017 2.108 2.173 2.089 2.160 12,934,272 +0.09(+4.38%)
Nov 03, 2017 2.076 2.086 1.960 2.070 27,425,218 -0.03(-1.23%)
Nov 02, 2017 2.076 2.134 2.050 2.095 21,468,804 +0.01(+0.62%)
Nov 01, 2017 2.141 2.170 2.076 2.083 25,331,004 -0.06(-2.72%)
Oct 31, 2017 2.141 2.167 2.108 2.141 11,886,724 -0.04(-1.78%)
Oct 30, 2017 2.251 2.283 2.173 2.180 13,049,825 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.244 2.289 11,883,332 +0.03(+1.14%)
Oct 26, 2017 2.361 2.380 2.257 2.264 15,218,987 -0.12(-5.15%)
Oct 25, 2017 2.374 2.393 2.322 2.387 6,187,590 +0.03(+1.10%)
Oct 24, 2017 2.315 2.370 2.296 2.361 8,880,189 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.289 2.296 6,527,445 -0.05(-2.20%)
Oct 20, 2017 2.380 2.387 2.341 2.348 7,251,217 -0.01(-0.55%)
Oct 19, 2017 2.309 2.379 2.296 2.361 7,808,169 +0.02(+0.83%)
Oct 18, 2017 2.328 2.361 2.277 2.341 8,362,016 +0.06(+2.55%)
Oct 17, 2017 2.302 2.328 2.277 2.283 7,436,550 -0.03(-1.12%)
Oct 16, 2017 2.348 2.380 2.296 2.309 10,387,880 -0.01(-0.28%)
Oct 13, 2017 2.283 2.335 2.277 2.315 10,814,981 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.192 2.225 5,867,065 +0.02(+0.88%)
Oct 11, 2017 2.244 2.274 2.186 2.205 11,809,781 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.160 2.244 22,750,552 +0.10(+4.83%)
Oct 09, 2017 2.167 2.176 2.089 2.141 37,742,924 -0.03(-1.49%)
Oct 06, 2017 2.218 2.235 2.160 2.173 18,142,768 -0.08(-3.73%)
Oct 05, 2017 2.380 2.406 2.251 2.257 14,240,899 -0.06(-2.79%)
Oct 04, 2017 2.315 2.335 2.286 2.322 12,397,675 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.315 12,941,172 +0.08(+3.47%)
Oct 02, 2017 2.225 2.264 2.209 2.238 13,141,749 +0.02(+0.87%)
Sep 29, 2017 2.231 2.251 2.202 2.218 6,280,328 +0.03(+1.48%)
Sep 28, 2017 2.192 2.222 2.160 2.186 15,193,076 -0.05(-2.31%)
Sep 27, 2017 2.244 2.257 2.128 2.238 16,302,316 +0.01(+0.29%)
Sep 26, 2017 2.257 2.299 2.231 2.231 8,877,939 +0.01(+0.29%)
Sep 25, 2017 2.315 2.315 2.205 2.225 8,964,719 -0.08(-3.37%)
Sep 22, 2017 2.361 2.361 2.289 2.302 6,725,486 -0.05(-1.93%)
Sep 21, 2017 2.380 2.412 2.348 2.348 7,500,171 -0.08(-3.46%)
Sep 20, 2017 2.451 2.471 2.341 2.432 21,741,586 +0.01(+0.27%)
Sep 19, 2017 2.484 2.496 2.406 2.425 10,018,417 -0.08(-3.10%)
Sep 18, 2017 2.535 2.561 2.484 2.503 14,669,459 +0.00(+0.00%)
Sep 15, 2017 2.464 2.509 2.458 2.503 10,798,047 +0.06(+2.38%)
Sep 14, 2017 2.412 2.451 2.393 2.445 6,441,170 -0.01(-0.26%)
Sep 13, 2017 2.477 2.484 2.425 2.451 10,616,528 -0.05(-2.07%)
Sep 12, 2017 2.535 2.568 2.477 2.503 15,088,925 -0.03(-1.28%)
Sep 11, 2017 2.568 2.603 2.529 2.535 8,073,457 +0.01(+0.51%)
Sep 08, 2017 2.639 2.645 2.509 2.522 13,223,470 -0.09(-3.47%)
Sep 07, 2017 2.619 2.639 2.581 2.613 10,270,281 -0.03(-0.98%)
Sep 06, 2017 2.619 2.671 2.587 2.639 13,044,736 +0.06(+2.51%)
Sep 05, 2017 2.690 2.749 2.571 2.574 29,179,552 +0.03(+1.27%)
Sep 01, 2017 2.484 2.593 2.471 2.542 29,116,126 +0.14(+5.93%)
Aug 31, 2017 2.445 2.458 2.393 2.399 12,481,052 +0.01(+0.27%)
Aug 30, 2017 2.302 2.406 2.289 2.393 14,569,496 +0.09(+3.93%)
Aug 29, 2017 2.277 2.322 2.277 2.302 6,027,351 -0.02(-0.84%)
Aug 28, 2017 2.315 2.341 2.299 2.322 3,844,176 +0.01(+0.28%)
Aug 25, 2017 2.354 2.367 2.296 2.315 6,671,964 -0.04(-1.65%)
Aug 24, 2017 2.367 2.393 2.338 2.354 12,503,241 -0.01(-0.27%)
Aug 23, 2017 2.283 2.393 2.277 2.361 13,083,037 +0.09(+3.99%)
Aug 22, 2017 2.264 2.289 2.257 2.270 8,460,031 +0.05(+2.22%)
Aug 21, 2017 2.272 2.318 2.221 2.221 6,654,449 -0.05(-2.27%)
Aug 18, 2017 2.298 2.305 2.263 2.272 6,788,577 +0.03(+1.15%)
Aug 17, 2017 2.266 2.330 2.247 2.247 14,084,542 -0.04(-1.70%)
Aug 16, 2017 2.240 2.292 2.234 2.285 9,688,497 +0.08(+3.51%)
Aug 15, 2017 2.221 2.237 2.195 2.208 4,783,846 -0.02(-0.87%)
Aug 14, 2017 2.253 2.285 2.221 2.227 8,082,011 -0.03(-1.43%)
Aug 11, 2017 2.272 2.292 2.243 2.259 10,151,651 -0.05(-1.96%)
Aug 10, 2017 2.292 2.318 2.247 2.305 17,028,050 +0.01(+0.56%)
Aug 09, 2017 2.318 2.337 2.266 2.292 27,228,342 -0.05(-2.20%)
Aug 08, 2017 2.343 2.389 2.311 2.343 9,206,480 -0.03(-1.36%)
Aug 07, 2017 2.311 2.395 2.311 2.376 12,819,557 +0.10(+4.55%)
Aug 04, 2017 2.227 2.288 2.214 2.272 14,664,041 +0.05(+2.03%)
Aug 03, 2017 2.221 2.240 2.188 2.227 7,426,428 +0.01(+0.58%)
Aug 02, 2017 2.137 2.227 2.130 2.214 8,385,066 +0.08(+3.63%)
Aug 01, 2017 2.163 2.182 2.137 2.137 5,174,285 -0.04(-1.78%)
Jul 31, 2017 2.188 2.201 2.156 2.176 9,525,544 +0.03(+1.51%)
Jul 28, 2017 2.117 2.163 2.101 2.143 7,576,800 +0.01(+0.61%)
Jul 27, 2017 2.156 2.156 2.111 2.130 7,567,468 -0.01(-0.60%)
Jul 26, 2017 2.182 2.195 2.124 2.143 14,711,278 -0.09(-4.05%)
Jul 25, 2017 2.247 2.279 2.208 2.234 4,812,757 +0.02(+0.87%)
Jul 24, 2017 2.176 2.221 2.156 2.214 5,153,952 +0.05(+2.39%)
Jul 21, 2017 2.214 2.227 2.143 2.163 7,645,812 -0.05(-2.05%)
Jul 20, 2017 2.240 2.240 2.169 2.208 7,786,766 -0.04(-1.72%)
Jul 19, 2017 2.201 2.247 2.198 2.247 7,605,795 +0.06(+2.65%)
Jul 18, 2017 2.201 2.208 2.163 2.188 3,969,349 -0.02(-0.88%)
Jul 17, 2017 2.201 2.227 2.179 2.208 5,818,865 +0.03(+1.48%)
Jul 14, 2017 2.188 2.211 2.170 2.176 6,330,021 +0.00(+0.00%)
Jul 13, 2017 2.188 2.188 2.124 2.176 18,871,716 -0.01(-0.59%)
Jul 12, 2017 2.188 2.205 2.124 2.188 9,563,107 +0.05(+2.11%)
Jul 11, 2017 2.143 2.176 2.130 2.143 6,193,454 -0.01(-0.30%)
Jul 10, 2017 2.092 2.163 2.085 2.150 9,098,269 +0.08(+3.74%)
Jul 07, 2017 2.085 2.092 2.017 2.072 14,578,494 +0.02(+0.94%)
Jul 06, 2017 2.014 2.092 2.001 2.053 8,321,079 +0.01(+0.63%)
Jul 05, 2017 1.995 2.040 1.962 2.040 10,516,252 +0.05(+2.27%)
Jul 03, 2017 2.027 1.982 1.995 4,397,479 +0.03(+1.31%)
Jun 30, 2017 1.956 1.995 1.946 1.969 11,033,995 +0.02(+0.99%)
Jun 29, 2017 1.995 2.014 1.921 1.950 12,252,244 -0.04(-1.95%)
Jun 28, 2017 1.937 2.001 1.937 1.988 12,714,376 +0.09(+4.76%)
Jun 27, 2017 1.924 1.959 1.898 1.898 7,483,906 -0.03(-1.34%)
Jun 26, 2017 1.885 1.937 1.859 1.924 11,836,586 +0.07(+3.83%)
Jun 23, 2017 1.795 1.879 1.772 1.853 15,977,405 +0.06(+3.24%)
Jun 22, 2017 1.743 1.795 1.739 1.795 7,035,558 +0.06(+3.35%)
Jun 21, 2017 1.724 1.756 1.704 1.737 9,055,129 +0.03(+1.51%)
Jun 20, 2017 1.743 1.753 1.691 1.711 14,056,537 -0.05(-2.93%)
Jun 19, 2017 1.743 1.795 1.743 1.762 6,182,972 +0.02(+1.11%)
Jun 16, 2017 1.730 1.762 1.717 1.743 9,837,831 +0.01(+0.75%)
Jun 15, 2017 1.775 1.782 1.678 1.730 12,116,255 -0.06(-3.25%)
Jun 14, 2017 1.840 1.853 1.769 1.788 11,487,995 -0.03(-1.77%)
Jun 13, 2017 1.820 1.853 1.801 1.820 16,368,076 +0.00(+0.00%)
Jun 12, 2017 1.859 1.895 1.808 1.820 14,081,940 -0.05(-2.42%)
Jun 09, 2017 1.879 1.924 1.859 1.866 12,393,443 -0.01(-0.34%)
Jun 08, 2017 1.775 1.885 1.762 1.872 15,437,854 +0.06(+3.57%)
Jun 07, 2017 1.846 1.866 1.782 1.808 18,610,412 -0.01(-0.71%)
Jun 06, 2017 1.833 1.872 1.788 1.820 14,199,891 +0.00(+0.00%)
Jun 05, 2017 1.846 1.872 1.808 1.820 5,993,834 -0.04(-2.08%)
Jun 02, 2017 1.904 1.911 1.859 1.859 8,426,967 +0.00(+0.00%)
Jun 01, 2017 1.898 1.924 1.840 1.859 6,509,396 -0.01(-0.69%)
May 31, 2017 1.930 1.946 1.866 1.872 16,515,226 -0.07(-3.65%)
May 30, 2017 1.904 1.943 1.885 1.943 17,413,320 +0.08(+4.15%)
May 26, 2017 1.879 1.898 1.846 1.866 14,588,654 +0.01(+0.35%)
May 25, 2017 1.866 1.924 1.820 1.859 13,703,501 -0.01(-0.69%)
May 24, 2017 1.917 1.937 1.872 1.872 17,295,604 -0.05(-2.36%)
May 23, 2017 1.820 1.924 1.814 1.917 17,228,956 +0.10(+5.32%)
May 22, 2017 1.808 1.839 1.749 1.820 17,111,382 -0.04(-2.08%)
May 19, 2017 1.814 1.904 1.783 1.859 13,560,268 +0.15(+8.68%)
May 18, 2017 1.782 1.866 1.678 1.711 34,003,340 -0.35(-16.93%)
May 17, 2017 2.104 2.140 2.046 2.059 12,744,163 -0.07(-3.33%)
May 16, 2017 2.092 2.137 2.042 2.130 13,718,057 +0.09(+4.43%)
May 15, 2017 1.988 2.069 1.988 2.040 21,665,836 +0.08(+4.29%)
May 12, 2017 2.033 2.053 1.950 1.956 9,552,443 -0.06(-3.20%)
May 11, 2017 1.950 2.033 1.924 2.021 12,666,071 +0.06(+3.30%)
May 10, 2017 1.969 1.995 1.950 1.956 14,856,548 +0.05(+2.71%)
May 09, 2017 1.853 1.924 1.846 1.904 10,912,551 +0.07(+3.87%)
May 08, 2017 1.846 1.879 1.808 1.833 7,596,911 -0.03(-1.73%)
May 05, 2017 1.879 1.917 1.859 1.866 11,947,544 +0.00(+0.00%)
May 04, 2017 1.885 1.891 1.820 1.866 22,344,506 -0.06(-3.02%)
May 03, 2017 2.027 2.027 1.911 1.924 18,242,946 -0.11(-5.40%)
May 02, 2017 1.995 2.046 1.985 2.033 7,416,362 +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.