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

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 2.589 2.675 2.549 2.662 20,113,078 +0.09(+3.61%)
Nov 29, 2018 2.629 2.642 2.563 2.569 22,706,402 -0.04(-1.52%)
Nov 28, 2018 2.563 2.622 2.490 2.609 38,915,704 +0.09(+3.41%)
Nov 27, 2018 2.523 2.543 2.483 2.523 18,861,628 +0.00(+0.00%)
Nov 26, 2018 2.530 2.579 2.483 2.523 16,232,620 -0.06(-2.31%)
Nov 23, 2018 2.609 2.635 2.576 2.583 8,864,796 -0.08(-3.13%)
Nov 21, 2018 2.666 2.666 2.666 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.764 2.679 2.699 16,234,796 -0.12(-4.42%)
Nov 19, 2018 2.810 2.876 2.778 2.824 21,295,806 -0.03(-1.15%)
Nov 16, 2018 2.712 2.870 2.699 2.856 26,512,548 +0.19(+7.14%)
Nov 15, 2018 2.646 2.758 2.646 2.666 22,725,588 +0.02(+0.74%)
Nov 14, 2018 2.613 2.653 2.535 2.646 24,591,656 +0.01(+0.25%)
Nov 13, 2018 2.620 2.692 2.587 2.640 25,183,864 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.686 2.719 17,951,628 -0.13(-4.61%)
Nov 09, 2018 2.837 2.856 2.758 2.850 16,289,349 +0.02(+0.70%)
Nov 08, 2018 2.870 2.935 2.804 2.830 15,759,041 -0.07(-2.27%)
Nov 07, 2018 2.922 2.942 2.856 2.896 21,046,364 -0.07(-2.22%)
Nov 06, 2018 2.942 3.001 2.929 2.961 17,503,002 +0.01(+0.22%)
Nov 05, 2018 3.001 3.073 2.955 2.955 35,577,380 -0.11(-3.64%)
Nov 02, 2018 2.961 3.093 2.916 3.067 27,308,870 +0.14(+4.94%)
Nov 01, 2018 2.863 2.968 2.850 2.922 57,776,692 +0.07(+2.30%)
Oct 31, 2018 2.791 2.863 2.738 2.856 43,036,416 +0.07(+2.59%)
Oct 30, 2018 2.758 2.824 2.738 2.784 22,341,288 +0.05(+1.92%)
Oct 29, 2018 2.856 2.883 2.712 2.732 44,800,436 -0.09(-3.03%)
Oct 26, 2018 2.686 2.824 2.633 2.817 46,811,680 +0.12(+4.38%)
Oct 25, 2018 2.640 2.732 2.600 2.699 18,368,630 +0.13(+5.12%)
Oct 24, 2018 2.771 2.791 2.558 2.567 28,085,830 -0.18(-6.68%)
Oct 23, 2018 2.719 2.764 2.673 2.751 16,638,581 -0.05(-1.64%)
Oct 22, 2018 2.699 2.797 2.692 2.797 15,089,057 +0.17(+6.50%)
Oct 19, 2018 2.738 2.771 2.613 2.627 29,276,450 -0.09(-3.15%)
Oct 18, 2018 2.817 2.830 2.705 2.712 13,254,405 -0.13(-4.62%)
Oct 17, 2018 2.830 2.883 2.768 2.843 19,507,368 +0.01(+0.46%)
Oct 16, 2018 2.804 2.837 2.771 2.830 19,567,958 +0.11(+3.86%)
Oct 15, 2018 2.778 2.817 2.712 2.725 9,913,340 -0.04(-1.43%)
Oct 12, 2018 2.751 2.804 2.705 2.764 11,329,582 +0.05(+1.94%)
Oct 11, 2018 2.719 2.778 2.659 2.712 21,868,566 +0.02(+0.73%)
Oct 10, 2018 2.804 2.804 2.692 2.692 18,130,806 -0.13(-4.65%)
Oct 09, 2018 2.764 2.876 2.712 2.824 48,662,000 +0.10(+3.61%)
Oct 08, 2018 2.824 2.837 2.686 2.725 27,011,872 +0.04(+1.47%)
Oct 05, 2018 2.686 2.712 2.633 2.686 12,399,569 -0.03(-0.97%)
Oct 04, 2018 2.764 2.791 2.673 2.712 13,435,185 -0.07(-2.36%)
Oct 03, 2018 2.929 2.942 2.732 2.778 32,913,300 +0.00(+0.00%)
Oct 02, 2018 2.837 2.863 2.771 2.778 30,544,644 +0.05(+1.68%)
Oct 01, 2018 2.771 2.794 2.700 2.732 22,747,790 -0.03(-1.19%)
Sep 28, 2018 2.784 2.837 2.751 2.764 16,046,599 -0.06(-2.09%)
Sep 27, 2018 2.817 2.830 2.748 2.824 19,759,736 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.758 2.771 16,166,670 -0.03(-1.17%)
Sep 25, 2018 2.613 2.817 2.613 2.804 18,981,608 +0.15(+5.69%)
Sep 24, 2018 2.758 2.784 2.653 2.653 10,688,024 -0.11(-4.04%)
Sep 21, 2018 2.732 2.791 2.722 2.764 13,375,136 +0.04(+1.45%)
Sep 20, 2018 2.725 2.732 2.666 2.725 12,043,645 +0.07(+2.47%)
Sep 19, 2018 2.666 2.738 2.646 2.659 17,694,686 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,376,420 +0.16(+6.58%)
Sep 17, 2018 2.430 2.522 2.430 2.495 11,010,865 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.364 2.410 5,599,230 +0.02(+0.82%)
Sep 13, 2018 2.410 2.449 2.384 2.390 19,894,356 -0.04(-1.62%)
Sep 12, 2018 2.436 2.453 2.390 2.430 10,272,412 +0.04(+1.65%)
Sep 11, 2018 2.397 2.423 2.357 2.390 23,212,394 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.479 2.489 11,464,803 -0.07(-2.82%)
Sep 07, 2018 2.548 2.594 2.476 2.561 10,964,392 +0.05(+1.83%)
Sep 06, 2018 2.469 2.526 2.449 2.515 13,631,911 +0.07(+2.96%)
Sep 05, 2018 2.416 2.476 2.393 2.443 12,556,026 +0.01(+0.27%)
Sep 04, 2018 2.456 2.479 2.416 2.436 13,352,644 -0.12(-4.87%)
Aug 31, 2018 2.561 2.561 2.561 0 +0.07(+2.63%)
Aug 30, 2018 2.581 2.587 2.471 2.495 10,017,129 -0.09(-3.31%)
Aug 29, 2018 2.567 2.627 2.548 2.581 10,895,520 +0.01(+0.26%)
Aug 28, 2018 2.554 2.574 2.502 2.574 14,148,780 +0.00(+0.00%)
Aug 27, 2018 2.535 2.594 2.535 2.574 9,387,185 +0.05(+1.82%)
Aug 24, 2018 2.561 2.567 2.495 2.528 7,429,294 +0.05(+1.85%)
Aug 23, 2018 2.613 2.636 2.476 2.482 10,031,446 -0.12(-4.69%)
Aug 22, 2018 2.526 2.604 2.507 2.604 10,644,329 +0.05(+2.04%)
Aug 21, 2018 2.617 2.656 2.539 2.552 14,090,820 -0.09(-3.45%)
Aug 20, 2018 2.604 2.661 2.578 2.643 9,934,840 +0.07(+2.53%)
Aug 17, 2018 2.526 2.598 2.487 2.578 15,228,773 +0.03(+1.02%)
Aug 16, 2018 2.630 2.634 2.542 2.552 10,981,693 -0.02(-0.76%)
Aug 15, 2018 2.637 2.654 2.565 2.572 12,837,401 -0.13(-4.82%)
Aug 14, 2018 2.669 2.702 2.640 2.702 11,462,581 +0.08(+3.23%)
Aug 13, 2018 2.669 2.695 2.555 2.617 13,168,314 -0.07(-2.66%)
Aug 10, 2018 2.715 2.718 2.630 2.689 20,997,218 -0.14(-4.84%)
Aug 09, 2018 2.943 2.949 2.808 2.826 12,785,335 -0.14(-4.82%)
Aug 08, 2018 3.008 3.011 2.891 2.969 24,245,358 +0.11(+3.87%)
Aug 07, 2018 2.969 2.972 2.845 2.858 14,257,554 -0.07(-2.23%)
Aug 06, 2018 2.956 2.975 2.910 2.923 6,517,247 -0.04(-1.32%)
Aug 03, 2018 2.904 2.988 2.865 2.962 9,144,851 +0.09(+3.17%)
Aug 02, 2018 2.774 2.894 2.761 2.871 14,965,273 +0.06(+2.08%)
Aug 01, 2018 2.845 2.904 2.813 2.813 21,691,990 -0.05(-1.82%)
Jul 31, 2018 2.923 2.956 2.839 2.865 12,918,933 -0.08(-2.65%)
Jul 30, 2018 2.949 2.962 2.910 2.943 6,720,450 +0.03(+1.12%)
Jul 27, 2018 2.852 2.930 2.842 2.910 11,858,971 +0.10(+3.71%)
Jul 26, 2018 2.871 2.871 2.787 2.806 12,208,435 -0.09(-3.15%)
Jul 25, 2018 2.897 2.927 2.842 2.897 13,765,038 +0.01(+0.23%)
Jul 24, 2018 2.910 2.930 2.858 2.891 14,636,866 +0.10(+3.74%)
Jul 23, 2018 2.774 2.806 2.761 2.787 10,172,385 +0.04(+1.42%)
Jul 20, 2018 2.761 2.800 2.735 2.748 16,938,912 +0.08(+3.18%)
Jul 19, 2018 2.650 2.669 2.588 2.663 11,027,986 -0.07(-2.62%)
Jul 18, 2018 2.735 2.774 2.682 2.735 11,737,266 +0.03(+1.20%)
Jul 17, 2018 2.630 2.748 2.617 2.702 13,504,783 +0.08(+3.23%)
Jul 16, 2018 2.585 2.626 2.539 2.617 11,750,044 +0.01(+0.50%)
Jul 13, 2018 2.604 2.640 2.568 2.604 4,880,984 +0.00(+0.00%)
Jul 12, 2018 2.520 2.624 2.500 2.604 12,741,134 +0.11(+4.44%)
Jul 11, 2018 2.539 2.559 2.461 2.494 15,481,085 -0.10(-3.77%)
Jul 10, 2018 2.630 2.641 2.555 2.591 20,071,744 -0.01(-0.50%)
Jul 09, 2018 2.585 2.643 2.559 2.604 10,967,552 +0.04(+1.52%)
Jul 06, 2018 2.461 2.611 2.448 2.565 29,493,194 +0.08(+3.41%)
Jul 05, 2018 2.474 2.520 2.396 2.481 32,351,284 +0.14(+6.13%)
Jul 03, 2018 2.337 2.337 2.337 0 +0.05(+1.99%)
Jul 02, 2018 2.259 2.324 2.253 2.292 11,570,327 -0.01(-0.56%)
Jun 29, 2018 2.385 2.279 2.305 15,375,145 -0.03(-1.39%)
Jun 28, 2018 2.266 2.363 2.223 2.337 26,169,732 +0.09(+4.06%)
Jun 27, 2018 2.292 2.331 2.191 2.246 17,414,158 -0.04(-1.71%)
Jun 26, 2018 2.363 2.370 2.279 2.285 12,593,127 -0.10(-4.10%)
Jun 25, 2018 2.448 2.455 2.318 2.383 16,753,019 -0.07(-2.66%)
Jun 22, 2018 2.468 2.471 2.370 2.448 16,205,380 +0.05(+1.90%)
Jun 21, 2018 2.507 2.526 2.389 2.402 13,745,450 -0.12(-4.90%)
Jun 20, 2018 2.481 2.562 2.429 2.526 31,251,428 +0.11(+4.58%)
Jun 19, 2018 2.383 2.451 2.346 2.415 22,657,926 -0.03(-1.33%)
Jun 18, 2018 2.383 2.461 2.350 2.448 13,587,163 +0.03(+1.08%)
Jun 15, 2018 2.435 2.363 2.422 12,935,268 -0.01(-0.53%)
Jun 14, 2018 2.533 2.546 2.409 2.435 9,591,369 -0.10(-3.86%)
Jun 13, 2018 2.520 2.572 2.448 2.533 16,047,233 +0.00(+0.00%)
Jun 12, 2018 2.507 2.559 2.487 2.533 11,634,821 +0.05(+2.10%)
Jun 11, 2018 2.585 2.588 2.468 2.481 13,881,806 -0.02(-0.78%)
Jun 08, 2018 2.513 2.568 2.402 2.500 16,319,720 +0.03(+1.32%)
Jun 07, 2018 2.643 2.650 2.292 2.468 35,309,608 -0.25(-9.33%)
Jun 06, 2018 2.689 2.721 17,765,058 -0.04(-1.42%)
Jun 05, 2018 2.813 2.852 2.735 2.761 22,614,456 -0.01(-0.24%)
Jun 04, 2018 2.695 2.774 2.676 2.767 24,656,334 +0.10(+3.91%)
Jun 01, 2018 2.611 2.669 2.539 2.663 26,247,916 +0.10(+4.07%)
May 31, 2018 2.598 2.640 2.555 2.559 10,126,604 -0.01(-0.25%)
May 30, 2018 2.624 2.637 2.526 2.565 24,773,454 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.598 2.604 30,922,310 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.930 2.982 2.917 2.936 32,769,522 -0.03(-1.10%)
May 23, 2018 2.956 2.995 2.910 2.969 8,414,727 -0.03(-0.84%)
May 22, 2018 3.007 3.072 2.955 2.994 13,630,104 -0.01(-0.43%)
May 21, 2018 3.117 3.137 2.994 3.007 11,911,892 -0.04(-1.28%)
May 18, 2018 3.085 3.137 3.023 3.046 7,940,317 -0.07(-2.29%)
May 17, 2018 3.176 3.237 3.101 3.117 14,226,029 -0.08(-2.63%)
May 16, 2018 3.169 3.215 3.143 3.202 13,458,383 +0.06(+2.07%)
May 15, 2018 3.027 3.137 3.014 3.137 12,403,800 +0.01(+0.41%)
May 14, 2018 3.215 3.221 3.114 3.124 7,346,516 -0.03(-0.82%)
May 11, 2018 3.195 3.273 3.140 3.150 11,629,185 -0.09(-2.80%)
May 10, 2018 3.182 3.260 3.169 3.240 16,475,061 +0.14(+4.38%)
May 09, 2018 3.065 3.104 3.027 3.104 17,156,268 +0.17(+5.74%)
May 08, 2018 2.936 2.981 2.868 2.936 17,309,938 -0.01(-0.44%)
May 07, 2018 3.065 3.072 2.942 2.949 10,691,337 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.052 5,632,636 +0.06(+2.17%)
May 03, 2018 2.949 3.027 2.926 2.988 12,219,203 +0.05(+1.54%)
May 02, 2018 3.020 3.027 2.930 2.942 7,276,282 -0.03(-0.87%)
May 01, 2018 2.968 2.988 2.897 2.968 7,037,617 -0.06(-1.93%)
Apr 30, 2018 3.085 3.104 3.027 3.027 6,000,200 -0.05(-1.48%)
Apr 27, 2018 3.176 3.185 3.072 3.072 12,781,599 -0.07(-2.27%)
Apr 26, 2018 3.098 3.169 3.072 3.143 4,952,671 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.078 13,251,719 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.065 3.111 8,304,567 -0.01(-0.21%)
Apr 23, 2018 3.137 3.163 3.104 3.117 7,991,351 -0.06(-2.04%)
Apr 20, 2018 3.240 3.247 3.153 3.182 9,479,861 -0.07(-2.19%)
Apr 19, 2018 3.273 3.299 3.202 3.253 8,762,234 -0.03(-0.99%)
Apr 18, 2018 3.266 3.325 3.240 3.286 10,385,690 +0.13(+4.11%)
Apr 17, 2018 3.104 3.189 3.095 3.156 9,753,019 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.078 10,821,994 -0.01(-0.21%)
Apr 13, 2018 3.137 3.150 3.065 3.085 8,181,803 -0.02(-0.63%)
Apr 12, 2018 3.059 3.130 3.040 3.104 6,414,303 +0.07(+2.35%)
Apr 11, 2018 3.040 3.095 3.014 3.033 11,364,408 -0.01(-0.21%)
Apr 10, 2018 3.014 3.059 2.949 3.040 13,942,780 +0.08(+2.85%)
Apr 09, 2018 3.065 3.091 2.949 2.955 14,092,481 -0.11(-3.59%)
Apr 06, 2018 3.104 3.163 3.033 3.065 15,979,186 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,017,440 +0.19(+6.59%)
Apr 04, 2018 2.936 2.984 2.907 2.949 8,031,535 -0.08(-2.78%)
Apr 03, 2018 3.046 3.078 3.014 3.033 5,412,204 +0.01(+0.21%)
Apr 02, 2018 3.020 3.091 2.981 3.027 6,807,523 +0.01(+0.21%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.890 2.767 2.884 15,098,029 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.881 2.903 7,388,582 -0.06(-2.18%)
Mar 26, 2018 2.994 3.001 2.903 2.968 11,217,838 +0.06(+2.23%)
Mar 23, 2018 2.988 3.007 2.897 2.903 18,364,130 -0.06(-2.18%)
Mar 22, 2018 3.065 3.101 2.949 2.968 21,219,962 -0.17(-5.37%)
Mar 21, 2018 3.078 3.137 3.053 3.137 13,361,268 +0.08(+2.76%)
Mar 20, 2018 2.962 3.101 2.923 3.052 35,643,888 +0.10(+3.52%)
Mar 19, 2018 2.962 3.027 2.916 2.949 16,175,180 -0.09(-2.99%)
Mar 16, 2018 2.994 3.072 2.988 3.040 17,442,736 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.014 3.027 17,148,832 -0.12(-3.71%)
Mar 14, 2018 3.260 3.273 3.130 3.143 10,743,818 -0.06(-1.82%)
Mar 13, 2018 3.260 3.308 3.182 3.202 12,974,671 -0.03(-0.80%)
Mar 12, 2018 3.202 3.237 3.182 3.227 10,012,805 +0.04(+1.22%)
Mar 09, 2018 3.234 3.253 3.143 3.189 16,642,214 +0.03(+0.80%)
Mar 08, 2018 3.247 3.257 3.111 3.163 22,989,610 -0.16(-4.68%)
Mar 07, 2018 3.318 3.157 3.318 17,741,038 +0.05(+1.58%)
Mar 06, 2018 3.435 3.441 3.254 3.267 26,739,096 -0.09(-2.70%)
Mar 05, 2018 3.312 3.422 3.296 3.357 20,823,158 +0.02(+0.58%)
Mar 02, 2018 3.267 3.380 3.186 3.338 25,623,100 -0.05(-1.34%)
Mar 01, 2018 3.357 3.428 3.331 3.383 26,978,194 +0.15(+4.60%)
Feb 28, 2018 3.416 3.435 3.228 3.234 29,149,700 -0.06(-1.77%)
Feb 27, 2018 3.403 3.416 3.280 3.293 13,627,382 -0.10(-3.05%)
Feb 26, 2018 3.403 3.318 3.396 12,722,983 +0.09(+2.74%)
Feb 23, 2018 3.209 3.306 3.202 3.306 13,454,451 +0.12(+3.65%)
Feb 22, 2018 3.183 3.189 17,446,912 +0.00(+0.00%)
Feb 21, 2018 3.280 3.322 3.183 3.189 30,373,614 +0.01(+0.20%)
Feb 20, 2018 3.221 3.280 3.144 3.183 24,367,434 -0.05(-1.40%)
Feb 16, 2018 3.228 3.228 3.228 0 +0.21(+6.85%)
Feb 15, 2018 3.008 3.027 2.963 3.021 13,843,681 +0.02(+0.65%)
Feb 14, 2018 2.795 3.021 2.769 3.002 14,763,500 +0.16(+5.69%)
Feb 13, 2018 2.807 2.872 2.801 2.840 5,603,532 +0.02(+0.69%)
Feb 12, 2018 2.775 2.872 2.756 2.820 9,650,414 +0.05(+1.63%)
Feb 09, 2018 2.717 2.795 2.620 2.775 15,792,216 +0.10(+3.87%)
Feb 08, 2018 2.827 2.827 2.691 2.672 14,282,409 -0.10(-3.50%)
Feb 07, 2018 2.853 2.898 2.756 2.769 12,328,743 -0.10(-3.60%)
Feb 06, 2018 2.710 2.911 2.697 2.872 24,262,836 +0.13(+4.72%)
Feb 05, 2018 2.859 2.885 2.665 2.743 26,325,656 -0.12(-4.29%)
Feb 02, 2018 2.943 3.002 2.859 2.866 46,947,820 -0.07(-2.42%)
Feb 01, 2018 2.950 3.034 2.911 2.937 28,781,032 +0.04(+1.34%)
Jan 31, 2018 3.073 3.092 2.895 2.898 34,339,812 -0.08(-2.61%)
Jan 30, 2018 2.943 2.989 2.937 2.976 13,786,780 +0.01(+0.44%)
Jan 29, 2018 3.008 3.027 2.950 2.963 12,763,951 -0.07(-2.35%)
Jan 26, 2018 2.930 3.069 2.924 3.034 14,706,607 +0.10(+3.53%)
Jan 25, 2018 2.904 3.053 2.898 2.930 13,902,789 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.840 2.924 24,834,446 +0.17(+6.10%)
Jan 23, 2018 2.723 2.774 2.704 2.756 16,444,549 -0.07(-2.52%)
Jan 22, 2018 2.846 2.892 2.814 2.827 13,340,023 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.769 2.859 22,039,604 -0.02(-0.67%)
Jan 18, 2018 3.027 3.047 2.854 2.879 24,474,554 -0.13(-4.30%)
Jan 17, 2018 2.904 3.047 2.886 3.008 23,559,830 +0.08(+2.88%)
Jan 16, 2018 2.982 2.995 2.898 2.924 22,423,262 -0.09(-3.00%)
Jan 12, 2018 3.014 3.014 3.014 0 +0.02(+0.65%)
Jan 11, 2018 2.820 3.034 2.807 2.995 35,191,148 +0.23(+8.18%)
Jan 10, 2018 2.723 2.814 2.704 2.769 26,482,520 -0.03(-0.93%)
Jan 09, 2018 2.756 2.833 2.730 2.795 67,406,680 +0.01(+0.47%)
Jan 08, 2018 2.691 2.788 2.678 2.782 24,188,878 +0.10(+3.86%)
Jan 05, 2018 2.672 2.691 2.633 2.678 18,797,578 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.633 2.678 18,622,246 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,297,177 +0.03(+1.27%)
Jan 02, 2018 2.510 2.555 2.478 2.549 9,546,341 +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 8,137,843 +0.03(+1.08%)
Dec 27, 2017 2.419 2.439 2.374 2.393 5,773,923 -0.02(-0.80%)
Dec 26, 2017 2.400 2.439 2.387 2.413 7,085,479 +0.01(+0.54%)
Dec 22, 2017 2.393 2.413 2.374 2.400 5,422,030 -0.02(-0.80%)
Dec 21, 2017 2.355 2.419 2.348 2.419 8,289,640 +0.05(+1.91%)
Dec 20, 2017 2.368 2.406 2.368 2.374 8,340,496 +0.02(+0.82%)
Dec 19, 2017 2.329 2.361 2.309 2.355 5,279,034 +0.01(+0.55%)
Dec 18, 2017 2.342 2.368 2.303 2.342 6,399,585 +0.05(+1.97%)
Dec 15, 2017 2.309 2.329 2.283 2.296 9,579,526 +0.05(+2.01%)
Dec 14, 2017 2.232 2.287 2.225 2.251 5,193,934 -0.02(-0.85%)
Dec 13, 2017 2.316 2.335 2.238 2.271 10,033,269 -0.07(-3.04%)
Dec 12, 2017 2.238 2.355 2.238 2.342 9,247,558 +0.07(+3.13%)
Dec 11, 2017 2.290 2.322 2.267 2.271 9,264,850 +0.01(+0.57%)
Dec 08, 2017 2.219 2.283 2.167 2.258 20,459,018 +0.05(+2.05%)
Dec 07, 2017 2.089 2.219 2.089 2.212 31,029,776 +0.02(+0.89%)
Dec 06, 2017 2.186 2.199 2.154 2.193 4,630,885 +0.01(+0.59%)
Dec 05, 2017 2.232 2.238 2.180 2.180 6,385,933 -0.03(-1.46%)
Dec 04, 2017 2.206 2.245 2.193 2.212 6,569,669 +0.06(+3.01%)
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.