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

Gerdau S.A. ADR (NY: GGB )

3.850 -0.065 (-1.66%)
Streaming Delayed Price Updated: 1:11 PM 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, 2014 3.670 3.719 3.651 3.694 4,996,359 -0.01(-0.33%)
Apr 29, 2014 3.784 3.824 3.682 3.707 9,118,966 -0.02(-0.66%)
Apr 28, 2014 3.682 3.731 3.645 3.731 5,899,339 +0.01(+0.33%)
Apr 25, 2014 3.731 3.737 3.676 3.719 5,178,636 -0.02(-0.66%)
Apr 24, 2014 3.774 3.785 3.679 3.744 5,900,622 +0.02(+0.66%)
Apr 23, 2014 3.725 3.744 3.658 3.719 5,596,592 +0.00(+0.00%)
Apr 22, 2014 3.762 3.787 3.694 3.719 6,455,340 -0.06(-1.63%)
Apr 21, 2014 3.799 3.805 3.688 3.781 6,547,901 +0.01(+0.16%)
Apr 17, 2014 3.639 3.774 3.774 3.774 12,973,432 +0.14(+3.89%)
Apr 16, 2014 3.688 3.701 3.590 3.633 14,245,716 -0.01(-0.17%)
Apr 15, 2014 3.719 3.719 3.553 3.639 15,275,353 -0.09(-2.47%)
Apr 14, 2014 3.774 3.802 3.701 3.731 13,350,837 +0.01(+0.33%)
Apr 11, 2014 3.768 3.781 3.701 3.719 15,490,183 -0.07(-1.79%)
Apr 10, 2014 3.814 3.830 3.750 3.787 9,298,500 -0.01(-0.16%)
Apr 09, 2014 3.873 3.879 3.774 3.793 9,234,679 -0.10(-2.53%)
Apr 08, 2014 3.916 3.965 3.848 3.891 14,701,322 +0.06(+1.61%)
Apr 07, 2014 3.842 3.894 3.799 3.830 11,388,402 -0.01(-0.16%)
Apr 04, 2014 3.959 3.965 3.824 3.836 13,164,054 -0.02(-0.64%)
Apr 03, 2014 3.922 3.922 3.830 3.860 6,231,319 -0.05(-1.26%)
Apr 02, 2014 3.817 3.928 3.774 3.910 10,519,901 +0.08(+2.09%)
Apr 01, 2014 3.971 4.008 3.811 3.830 11,989,961 -0.11(-2.81%)
Mar 31, 2014 3.946 3.953 3.916 3.940 8,505,525 +0.01(+0.16%)
Mar 28, 2014 3.953 4.008 3.910 3.934 8,921,300 -0.01(-0.16%)
Mar 27, 2014 3.848 3.971 3.848 3.940 15,678,047 +0.17(+4.40%)
Mar 26, 2014 3.867 3.910 3.768 3.774 6,870,440 -0.09(-2.23%)
Mar 25, 2014 3.867 3.910 3.836 3.860 6,324,931 +0.03(+0.80%)
Mar 24, 2014 3.873 3.904 3.774 3.830 9,503,729 -0.01(-0.32%)
Mar 21, 2014 3.744 3.903 3.737 3.842 10,440,457 +0.09(+2.46%)
Mar 20, 2014 3.737 3.799 3.658 3.750 10,190,638 +0.01(+0.16%)
Mar 19, 2014 3.731 3.824 3.694 3.744 9,663,209 +0.00(+0.00%)
Mar 18, 2014 3.645 3.762 3.627 3.744 8,232,360 +0.06(+1.50%)
Mar 17, 2014 3.737 3.805 3.658 3.688 5,288,176 -0.02(-0.50%)
Mar 14, 2014 3.651 3.811 3.645 3.707 10,005,080 +0.07(+2.03%)
Mar 13, 2014 3.719 3.719 3.602 3.633 11,607,890 -0.01(-0.17%)
Mar 12, 2014 3.584 3.673 3.572 3.639 5,995,694 +0.06(+1.72%)
Mar 11, 2014 3.651 3.658 3.547 3.578 7,611,861 -0.01(-0.17%)
Mar 10, 2014 3.645 3.645 3.498 3.584 11,640,949 -0.12(-3.16%)
Mar 07, 2014 3.756 3.774 3.664 3.701 16,741,834 -0.15(-3.83%)
Mar 06, 2014 3.799 3.940 3.799 3.848 12,685,492 +0.02(+0.64%)
Mar 05, 2014 3.811 3.897 3.781 3.824 8,297,331 +0.01(+0.32%)
Mar 04, 2014 3.763 3.830 3.677 3.811 6,383,606 +0.09(+2.30%)
Mar 03, 2014 3.732 3.799 3.701 3.726 7,070,621 -0.10(-2.56%)
Feb 28, 2014 3.879 3.912 3.769 3.824 9,257,203 -0.10(-2.50%)
Feb 27, 2014 3.891 3.949 3.839 3.922 9,306,177 +0.03(+0.79%)
Feb 26, 2014 3.922 3.934 3.827 3.891 6,456,305 -0.04(-0.93%)
Feb 25, 2014 3.977 4.013 3.915 3.928 9,298,250 -0.04(-1.08%)
Feb 24, 2014 3.860 4.075 3.860 3.971 13,955,805 +0.05(+1.25%)
Feb 21, 2014 3.940 3.989 3.860 3.922 8,608,439 -0.04(-0.93%)
Feb 20, 2014 3.958 4.117 3.903 3.958 16,381,279 +0.09(+2.21%)
Feb 19, 2014 3.830 3.964 3.811 3.873 16,263,736 +0.01(+0.32%)
Feb 18, 2014 4.062 4.075 3.787 3.860 16,491,641 -0.36(-8.55%)
Feb 14, 2014 4.172 4.221 4.221 4.221 6,017,218 +0.00(+0.00%)
Feb 13, 2014 4.050 4.228 4.044 4.221 8,673,898 +0.14(+3.45%)
Feb 12, 2014 4.185 4.214 4.050 4.081 14,495,397 -0.11(-2.63%)
Feb 11, 2014 4.123 4.264 4.123 4.191 9,967,728 +0.04(+0.88%)
Feb 10, 2014 4.356 4.356 4.148 4.154 7,969,306 -0.21(-4.77%)
Feb 07, 2014 4.356 4.387 4.270 4.362 7,175,508 +0.09(+2.00%)
Feb 06, 2014 4.172 4.295 4.166 4.276 7,116,187 +0.13(+3.25%)
Feb 05, 2014 4.166 4.185 4.081 4.142 6,031,888 -0.02(-0.59%)
Feb 04, 2014 4.160 4.191 4.117 4.166 5,608,668 +0.04(+1.04%)
Feb 03, 2014 4.301 4.319 4.123 4.123 11,125,563 -0.19(-4.40%)
Jan 31, 2014 4.191 4.380 4.185 4.313 8,852,891 +0.02(+0.43%)
Jan 30, 2014 4.387 4.387 4.276 4.295 5,484,155 +0.07(+1.59%)
Jan 29, 2014 4.185 4.332 4.166 4.228 7,809,028 +0.00(+0.00%)
Jan 28, 2014 4.221 4.246 4.191 4.228 5,549,622 +0.00(+0.00%)
Jan 27, 2014 4.270 4.313 4.221 4.228 6,539,057 -0.04(-0.86%)
Jan 24, 2014 4.350 4.359 4.252 4.264 7,081,382 -0.07(-1.69%)
Jan 23, 2014 4.454 4.454 4.307 4.338 7,584,405 -0.07(-1.53%)
Jan 22, 2014 4.423 4.448 4.368 4.405 5,556,951 +0.06(+1.41%)
Jan 21, 2014 4.405 4.491 4.301 4.344 8,162,287 -0.18(-3.92%)
Jan 17, 2014 4.515 4.521 4.521 4.521 3,092,706 +0.01(+0.27%)
Jan 16, 2014 4.582 4.601 4.491 4.509 4,596,934 -0.02(-0.41%)
Jan 15, 2014 4.509 4.613 4.515 4.527 5,444,238 +0.02(+0.41%)
Jan 14, 2014 4.478 4.521 4.460 4.509 5,665,976 -0.05(-1.07%)
Jan 13, 2014 4.637 4.668 4.533 4.558 5,341,096 -0.13(-2.74%)
Jan 10, 2014 4.668 4.760 4.650 4.686 9,898,155 +0.10(+2.27%)
Jan 09, 2014 4.564 4.595 4.472 4.582 7,954,546 -0.01(-0.27%)
Jan 08, 2014 4.711 4.729 4.576 4.595 3,959,309 -0.02(-0.53%)
Jan 07, 2014 4.705 4.705 4.607 4.619 4,874,740 +0.01(+0.27%)
Jan 06, 2014 4.625 4.640 4.588 4.607 3,650,786 -0.05(-1.05%)
Jan 03, 2014 4.668 4.699 4.564 4.656 6,226,926 +0.02(+0.40%)
Jan 02, 2014 4.680 4.723 4.595 4.637 9,655,533 -0.16(-3.32%)
Dec 31, 2013 4.729 4.796 4.796 4.796 2,886,100 +0.07(+1.55%)
Dec 30, 2013 4.815 4.852 4.723 4.723 5,547,559 -0.13(-2.65%)
Dec 27, 2013 4.796 4.852 4.772 4.852 5,079,552 +0.02(+0.51%)
Dec 26, 2013 4.858 4.894 4.827 4.827 2,612,721 -0.03(-0.63%)
Dec 24, 2013 4.809 4.894 4.790 4.858 2,419,190 -0.02(-0.38%)
Dec 23, 2013 4.937 4.937 4.845 4.876 7,539,187 +0.08(+1.66%)
Dec 20, 2013 4.968 4.986 4.784 4.796 13,963,182 -0.23(-4.62%)
Dec 19, 2013 4.943 5.060 4.907 5.029 8,852,843 +0.12(+2.49%)
Dec 18, 2013 4.852 5.017 4.839 4.907 17,015,456 +0.04(+0.88%)
Dec 17, 2013 4.815 4.876 4.748 4.864 8,498,002 +0.14(+2.98%)
Dec 16, 2013 4.699 4.766 4.692 4.723 8,079,341 +0.02(+0.52%)
Dec 13, 2013 4.729 4.803 4.680 4.699 9,572,304 -0.01(-0.13%)
Dec 12, 2013 4.692 4.732 4.650 4.705 7,074,348 -0.04(-0.77%)
Dec 11, 2013 4.806 4.815 4.723 4.741 7,669,213 -0.10(-2.02%)
Dec 10, 2013 4.815 4.876 4.796 4.839 4,455,108 +0.01(+0.13%)
Dec 09, 2013 4.815 4.864 4.803 4.833 6,650,810 +0.08(+1.67%)
Dec 06, 2013 4.784 4.839 4.723 4.754 5,825,263 +0.02(+0.39%)
Dec 05, 2013 4.686 4.803 4.665 4.735 7,057,753 +0.13(+2.79%)
Dec 04, 2013 4.601 4.674 4.564 4.607 6,111,837 -0.03(-0.66%)
Dec 03, 2013 4.674 4.705 4.592 4.637 7,414,168 -0.04(-0.92%)
Dec 02, 2013 4.705 4.748 4.668 4.680 7,834,056 -0.06(-1.16%)
Nov 29, 2013 4.748 4.796 4.729 4.735 4,674,769 -0.01(-0.13%)
Nov 27, 2013 4.699 4.827 4.656 4.741 8,534,274 +0.04(+0.78%)
Nov 26, 2013 4.705 4.720 4.647 4.705 7,152,592 +0.02(+0.39%)
Nov 25, 2013 4.784 4.803 4.674 4.686 6,612,572 -0.17(-3.53%)
Nov 22, 2013 4.913 4.925 4.821 4.858 10,256,171 -0.04(-0.75%)
Nov 21, 2013 4.894 4.919 4.836 4.894 9,354,870 +0.02(+0.50%)
Nov 20, 2013 4.974 5.014 4.839 4.870 4,915,655 -0.07(-1.49%)
Nov 19, 2013 5.035 5.060 4.937 4.943 8,005,478 -0.11(-2.18%)
Nov 18, 2013 5.017 5.090 5.004 5.053 7,419,902 +0.13(+2.74%)
Nov 15, 2013 4.888 4.980 4.852 4.919 5,284,060 +0.07(+1.39%)
Nov 14, 2013 4.809 4.881 4.790 4.852 6,619,931 +0.10(+2.06%)
Nov 13, 2013 4.692 4.760 4.680 4.754 4,528,510 +0.06(+1.17%)
Nov 12, 2013 4.772 4.790 4.668 4.699 6,772,552 -0.13(-2.76%)
Nov 11, 2013 4.826 4.844 4.777 4.832 5,817,869 +0.02(+0.51%)
Nov 08, 2013 4.801 4.844 4.607 4.807 16,134,089 +0.05(+1.02%)
Nov 07, 2013 4.941 4.953 4.759 4.759 6,649,231 -0.13(-2.61%)
Nov 06, 2013 4.868 4.911 4.801 4.886 5,695,126 +0.00(+0.00%)
Nov 05, 2013 4.832 4.905 4.801 4.886 8,487,410 -0.09(-1.83%)
Nov 04, 2013 5.045 5.057 4.905 4.978 8,817,997 +0.03(+0.61%)
Nov 01, 2013 4.844 4.984 4.838 4.947 12,885,571 +0.13(+2.65%)
Oct 31, 2013 4.826 4.847 4.795 4.820 13,590,874 +0.09(+1.93%)
Oct 30, 2013 4.680 4.728 4.656 4.728 8,894,494 +0.06(+1.30%)
Oct 29, 2013 4.674 4.692 4.619 4.668 4,600,370 +0.01(+0.13%)
Oct 28, 2013 4.698 4.716 4.637 4.662 6,512,946 -0.01(-0.13%)
Oct 25, 2013 4.735 4.747 4.631 4.668 7,186,075 -0.01(-0.13%)
Oct 24, 2013 4.807 4.807 4.637 4.674 8,633,134 -0.10(-2.16%)
Oct 23, 2013 4.826 4.862 4.771 4.777 5,891,471 -0.11(-2.24%)
Oct 22, 2013 4.765 4.926 4.765 4.886 8,799,645 +0.12(+2.55%)
Oct 21, 2013 4.716 4.765 4.665 4.765 20,574,136 +0.09(+1.82%)
Oct 18, 2013 4.862 4.862 4.668 4.680 13,992,682 -0.16(-3.27%)
Oct 17, 2013 4.911 4.962 4.771 4.838 12,482,893 -0.17(-3.40%)
Oct 16, 2013 5.026 5.111 4.972 5.008 11,047,274 +0.01(+0.24%)
Oct 15, 2013 5.008 5.051 4.953 4.996 7,959,196 -0.01(-0.12%)
Oct 14, 2013 4.905 5.038 4.893 5.002 11,264,620 +0.03(+0.61%)
Oct 11, 2013 4.850 4.972 4.847 4.972 7,280,715 +0.12(+2.38%)
Oct 10, 2013 4.868 4.896 4.820 4.856 6,848,753 +0.05(+1.01%)
Oct 09, 2013 4.789 4.850 4.765 4.807 8,917,431 +0.06(+1.28%)
Oct 08, 2013 4.728 4.759 4.692 4.747 8,916,759 +0.02(+0.39%)
Oct 07, 2013 4.637 4.759 4.637 4.728 9,723,256 +0.05(+1.17%)
Oct 04, 2013 4.558 4.698 4.546 4.674 7,337,268 +0.11(+2.40%)
Oct 03, 2013 4.649 4.668 4.558 4.564 11,766,684 -0.10(-2.21%)
Oct 02, 2013 4.528 4.668 4.522 4.668 12,851,868 +0.13(+2.95%)
Oct 01, 2013 4.552 4.583 4.467 4.534 10,588,502 +0.00(+0.00%)
Sep 30, 2013 4.564 4.577 4.516 4.534 8,540,548 -0.05(-1.06%)
Sep 27, 2013 4.601 4.622 4.564 4.583 7,945,279 -0.12(-2.46%)
Sep 26, 2013 4.613 4.698 4.589 4.698 8,664,626 +0.10(+2.25%)
Sep 25, 2013 4.601 4.662 4.552 4.595 9,159,248 -0.02(-0.40%)
Sep 24, 2013 4.619 4.643 4.552 4.613 6,821,761 -0.02(-0.39%)
Sep 23, 2013 4.558 4.649 4.558 4.631 5,993,311 +0.09(+2.01%)
Sep 20, 2013 4.613 4.637 4.534 4.540 7,845,559 -0.05(-1.19%)
Sep 19, 2013 4.637 4.643 4.534 4.595 12,256,586 -0.05(-1.18%)
Sep 18, 2013 4.534 4.680 4.449 4.649 21,820,652 +0.15(+3.24%)
Sep 17, 2013 4.498 4.549 4.473 4.504 9,226,273 +0.01(+0.27%)
Sep 16, 2013 4.637 4.649 4.479 4.491 13,356,132 -0.05(-1.20%)
Sep 13, 2013 4.570 4.589 4.516 4.546 5,627,134 -0.01(-0.13%)
Sep 12, 2013 4.589 4.613 4.528 4.552 9,335,250 -0.01(-0.13%)
Sep 11, 2013 4.643 4.668 4.546 4.558 12,685,060 -0.09(-1.83%)
Sep 10, 2013 4.637 4.704 4.607 4.643 14,305,105 +0.05(+1.06%)
Sep 09, 2013 4.528 4.686 4.522 4.595 24,289,952 +0.11(+2.44%)
Sep 06, 2013 4.534 4.552 4.461 4.485 12,694,781 +0.00(+0.00%)
Sep 05, 2013 4.406 4.522 4.382 4.485 15,674,914 -0.05(-1.20%)
Sep 04, 2013 4.455 4.558 4.449 4.540 18,904,144 +0.08(+1.77%)
Sep 03, 2013 4.546 4.570 4.455 4.461 11,330,696 +0.10(+2.23%)
Aug 30, 2013 4.528 4.534 4.327 4.364 9,229,022 -0.09(-2.05%)
Aug 29, 2013 4.419 4.467 4.412 4.455 13,560,223 +0.01(+0.14%)
Aug 28, 2013 4.376 4.491 4.358 4.449 8,933,925 +0.07(+1.53%)
Aug 27, 2013 4.364 4.419 4.352 4.382 17,719,952 -0.05(-1.10%)
Aug 26, 2013 4.528 4.528 4.412 4.431 7,579,057 -0.05(-1.22%)
Aug 23, 2013 4.437 4.498 4.406 4.485 12,500,977 +0.07(+1.65%)
Aug 22, 2013 4.285 4.473 4.285 4.412 22,421,692 +0.17(+4.01%)
Aug 21, 2013 4.260 4.318 4.221 4.242 14,746,915 -0.05(-1.13%)
Aug 20, 2013 4.273 4.333 4.270 4.291 14,240,670 -0.02(-0.56%)
Aug 19, 2013 4.194 4.346 4.139 4.315 26,760,554 +0.21(+5.03%)
Aug 16, 2013 3.987 4.194 3.987 4.109 13,954,441 +0.12(+2.89%)
Aug 15, 2013 3.938 4.030 3.932 3.993 16,026,027 -0.04(-1.05%)
Aug 14, 2013 4.023 4.093 3.987 4.036 13,378,388 +0.01(+0.30%)
Aug 13, 2013 4.096 4.115 3.993 4.023 10,264,521 -0.08(-1.94%)
Aug 12, 2013 4.146 4.206 4.091 4.103 10,636,659 -0.03(-0.73%)
Aug 09, 2013 4.103 4.170 4.097 4.133 11,094,427 +0.08(+1.94%)
Aug 08, 2013 4.006 4.109 4.000 4.055 11,312,983 +0.09(+2.29%)
Aug 07, 2013 3.861 4.018 3.843 3.964 12,422,974 +0.08(+2.18%)
Aug 06, 2013 3.946 3.955 3.855 3.879 8,524,175 -0.04(-1.08%)
Aug 05, 2013 3.940 3.985 3.909 3.922 9,012,518 -0.06(-1.52%)
Aug 02, 2013 3.982 4.061 3.961 3.982 23,978,186 -0.02(-0.45%)
Aug 01, 2013 3.934 4.031 3.903 4.000 16,502,547 +0.16(+4.26%)
Jul 31, 2013 3.867 3.916 3.819 3.837 20,612,634 +0.05(+1.28%)
Jul 30, 2013 3.867 3.876 3.770 3.788 6,499,745 -0.08(-2.03%)
Jul 29, 2013 3.873 3.909 3.804 3.867 9,834,164 -0.04(-0.93%)
Jul 26, 2013 4.012 4.012 3.879 3.903 8,167,288 -0.06(-1.53%)
Jul 25, 2013 3.849 3.988 3.843 3.964 19,078,032 +0.06(+1.55%)
Jul 24, 2013 3.873 3.903 3.813 3.903 25,625,670 +0.03(+0.78%)
Jul 23, 2013 3.837 3.897 3.837 3.873 15,938,365 +0.12(+3.23%)
Jul 22, 2013 3.746 3.782 3.692 3.752 8,672,935 +0.06(+1.64%)
Jul 19, 2013 3.698 3.764 3.686 3.692 7,159,103 -0.04(-0.97%)
Jul 18, 2013 3.698 3.801 3.698 3.728 10,571,744 +0.01(+0.32%)
Jul 17, 2013 3.595 3.728 3.553 3.716 13,945,038 +0.19(+5.32%)
Jul 16, 2013 3.534 3.565 3.474 3.528 8,303,972 +0.05(+1.57%)
Jul 15, 2013 3.437 3.522 3.431 3.474 17,062,570 +0.05(+1.41%)
Jul 12, 2013 3.510 3.516 3.401 3.425 8,070,199 -0.11(-3.08%)
Jul 11, 2013 3.522 3.534 3.437 3.534 11,139,832 +0.10(+2.82%)
Jul 10, 2013 3.498 3.516 3.392 3.437 6,804,726 -0.07(-2.07%)
Jul 09, 2013 3.534 3.531 3.486 3.510 3,859,167 +0.02(+0.69%)
Jul 08, 2013 3.522 3.565 3.462 3.486 7,068,633 +0.01(+0.17%)
Jul 05, 2013 3.577 3.589 3.401 3.480 14,673,146 -0.08(-2.38%)
Jul 03, 2013 3.504 3.631 3.474 3.565 6,376,720 +0.05(+1.38%)
Jul 02, 2013 3.546 3.577 3.431 3.516 10,470,173 -0.05(-1.36%)
Jul 01, 2013 3.498 3.631 3.480 3.565 9,865,819 +0.11(+3.15%)
Jun 28, 2013 3.456 3.504 3.419 3.456 9,957,984 -0.06(-1.72%)
Jun 27, 2013 3.437 3.522 3.413 3.516 9,694,356 +0.18(+5.25%)
Jun 26, 2013 3.377 3.404 3.298 3.341 7,586,678 +0.03(+0.91%)
Jun 25, 2013 3.335 3.365 3.268 3.310 8,916,270 +0.05(+1.67%)
Jun 24, 2013 3.316 3.316 3.189 3.256 8,189,556 -0.13(-3.93%)
Jun 21, 2013 3.444 3.468 3.359 3.389 9,422,408 -0.02(-0.53%)
Jun 20, 2013 3.359 3.454 3.262 3.407 16,447,397 -0.06(-1.75%)
Jun 19, 2013 3.607 3.661 3.450 3.468 14,520,932 -0.15(-4.02%)
Jun 18, 2013 3.577 3.673 3.528 3.613 11,495,937 -0.02(-0.50%)
Jun 17, 2013 3.673 3.722 3.601 3.631 7,888,268 +0.02(+0.67%)
Jun 14, 2013 3.637 3.667 3.531 3.607 11,311,936 -0.03(-0.83%)
Jun 13, 2013 3.474 3.661 3.444 3.637 12,449,523 +0.22(+6.37%)
Jun 12, 2013 3.504 3.504 3.383 3.419 9,618,295 -0.07(-1.91%)
Jun 11, 2013 3.474 3.498 3.419 3.486 10,908,253 -0.10(-2.70%)
Jun 10, 2013 3.619 3.625 3.543 3.583 8,375,606 -0.08(-2.31%)
Jun 07, 2013 3.692 3.764 3.601 3.667 10,294,488 -0.06(-1.62%)
Jun 06, 2013 3.680 3.728 3.637 3.728 7,649,735 +0.02(+0.65%)
Jun 05, 2013 3.795 3.819 3.692 3.704 7,327,641 -0.13(-3.32%)
Jun 04, 2013 3.837 3.897 3.795 3.831 8,402,160 +0.02(+0.48%)
Jun 03, 2013 3.728 3.831 3.704 3.813 8,283,991 +0.11(+3.11%)
May 31, 2013 3.807 3.813 3.673 3.698 10,972,987 -0.19(-4.83%)
May 30, 2013 3.885 3.928 3.819 3.885 5,121,505 +0.04(+1.10%)
May 29, 2013 3.916 3.946 3.819 3.843 7,755,032 -0.12(-3.05%)
May 28, 2013 3.982 4.000 3.919 3.964 6,996,301 +0.02(+0.61%)
May 24, 2013 3.982 4.012 3.897 3.940 12,969,294 -0.12(-2.98%)
May 23, 2013 4.061 4.079 4.012 4.061 7,935,123 -0.08(-1.90%)
May 22, 2013 4.194 4.267 4.085 4.139 11,429,101 -0.03(-0.73%)
May 21, 2013 4.106 4.212 4.097 4.170 9,814,681 +0.08(+1.92%)
May 20, 2013 4.043 4.115 4.043 4.091 7,922,947 +0.05(+1.19%)
May 17, 2013 4.067 4.091 4.019 4.043 7,272,737 +0.01(+0.30%)
May 16, 2013 4.007 4.128 3.964 4.031 10,890,034 -0.02(-0.45%)
May 15, 2013 4.097 4.140 4.013 4.049 14,023,967 -0.13(-3.18%)
May 13, 2013 4.248 4.267 4.170 4.182 8,783,138 -0.05(-1.28%)
May 10, 2013 4.303 4.321 4.200 4.236 8,772,331 -0.08(-1.96%)
May 09, 2013 4.436 4.454 4.303 4.321 10,619,566 -0.12(-2.72%)
May 08, 2013 4.526 4.545 4.400 4.442 15,130,830 -0.13(-2.91%)
May 07, 2013 4.502 4.665 4.472 4.575 8,858,767 -0.10(-2.07%)
May 06, 2013 4.696 4.696 4.605 4.671 5,728,094 -0.01(-0.13%)
May 03, 2013 4.690 4.690 4.641 4.678 5,568,542 +0.06(+1.31%)
May 02, 2013 4.756 4.762 4.617 4.617 4,831,693 -0.05(-1.16%)
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.