Gerdau S.A. ADR (NY: GGB )

4.410 +0.020 (+0.46%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.782 2.861 2.769 2.851 11,931,472 +0.03(+1.12%)
Oct 30, 2014 2.801 2.851 2.782 2.820 9,740,595 -0.01(-0.44%)
Oct 29, 2014 2.782 2.905 2.776 2.832 16,705,110 -0.03(-0.88%)
Oct 28, 2014 2.826 2.876 2.801 2.857 20,917,554 +0.04(+1.57%)
Oct 27, 2014 2.813 2.895 2.964 2.813 16,811,300 -0.15(-5.10%)
Oct 24, 2014 2.901 3.021 2.895 2.964 13,820,684 +0.08(+2.61%)
Oct 23, 2014 2.788 2.964 2.776 2.889 30,640,238 +0.11(+3.85%)
Oct 22, 2014 2.776 2.820 2.757 2.782 8,114,224 -0.02(-0.67%)
Oct 21, 2014 2.719 2.807 2.706 2.801 12,933,079 -0.03(-1.11%)
Oct 20, 2014 2.851 2.876 2.813 2.832 7,277,478 -0.06(-2.17%)
Oct 17, 2014 2.908 2.920 2.864 2.895 10,594,464 +0.06(+2.00%)
Oct 16, 2014 2.820 2.870 2.807 2.838 12,358,264 -0.09(-3.22%)
Oct 15, 2014 2.958 2.983 2.879 2.933 12,920,471 -0.09(-2.92%)
Oct 14, 2014 2.971 3.059 2.945 3.021 11,184,187 +0.05(+1.69%)
Oct 13, 2014 2.920 3.008 2.908 2.971 13,738,107 +0.10(+3.51%)
Oct 10, 2014 2.927 2.990 2.864 2.870 13,656,969 -0.15(-5.00%)
Oct 09, 2014 3.115 3.122 3.008 3.021 13,995,466 -0.06(-1.84%)
Oct 08, 2014 3.128 3.139 3.059 3.078 15,782,562 -0.03(-0.81%)
Oct 07, 2014 3.147 3.178 3.084 3.103 9,765,747 +0.00(+0.00%)
Oct 06, 2014 3.266 3.266 3.103 3.103 13,718,270 +0.04(+1.23%)
Oct 03, 2014 3.046 3.087 2.991 3.065 8,597,306 +0.03(+0.83%)
Oct 02, 2014 2.990 3.059 2.952 3.040 8,787,530 +0.06(+2.11%)
Oct 01, 2014 3.008 3.071 2.952 2.977 8,516,785 -0.04(-1.46%)
Sep 30, 2014 3.046 3.059 2.964 3.021 11,911,230 -0.04(-1.23%)
Sep 29, 2014 3.046 3.134 3.027 3.059 12,764,054 -0.09(-2.99%)
Sep 26, 2014 3.178 3.185 3.153 3.153 8,177,449 -0.06(-1.76%)
Sep 25, 2014 3.216 3.234 3.178 3.210 10,535,456 -0.03(-0.97%)
Sep 24, 2014 3.216 3.266 3.197 3.241 9,411,767 +0.03(+0.98%)
Sep 23, 2014 3.235 3.285 3.204 3.210 5,240,137 -0.04(-1.16%)
Sep 22, 2014 3.292 3.311 3.210 3.248 7,057,891 -0.12(-3.55%)
Sep 19, 2014 3.380 3.399 3.342 3.367 10,041,217 +0.01(+0.19%)
Sep 18, 2014 3.326 3.424 3.317 3.361 11,726,511 +0.00(+0.00%)
Sep 17, 2014 3.373 3.402 3.336 3.361 13,717,103 +0.01(+0.19%)
Sep 16, 2014 3.348 3.399 3.342 3.355 11,863,141 +0.01(+0.38%)
Sep 15, 2014 3.373 3.405 3.317 3.342 6,023,159 -0.01(-0.19%)
Sep 12, 2014 3.323 3.380 3.317 3.348 10,669,351 -0.04(-1.12%)
Sep 11, 2014 3.418 3.424 3.361 3.386 13,938,651 -0.04(-1.10%)
Sep 10, 2014 3.480 3.487 3.392 3.424 17,752,936 -0.12(-3.37%)
Sep 09, 2014 3.575 3.600 3.518 3.543 11,475,829 -0.11(-3.10%)
Sep 08, 2014 3.770 3.801 3.638 3.657 12,424,129 -0.13(-3.49%)
Sep 05, 2014 3.801 3.814 3.725 3.789 7,618,936 -0.02(-0.50%)
Sep 04, 2014 3.808 3.871 3.808 3.808 8,972,849 +0.04(+1.17%)
Sep 03, 2014 3.701 3.820 3.701 3.764 14,097,135 +0.09(+2.40%)
Sep 02, 2014 3.587 3.694 3.587 3.676 10,424,852 +0.03(+0.86%)
Aug 29, 2014 3.638 3.644 3.644 3.644 6,145,285 +0.01(+0.35%)
Aug 28, 2014 3.739 3.745 3.606 3.631 12,972,046 -0.16(-4.15%)
Aug 27, 2014 3.751 3.805 3.739 3.789 8,293,608 +0.06(+1.52%)
Aug 26, 2014 3.650 3.757 3.638 3.732 10,744,438 +0.11(+3.13%)
Aug 25, 2014 3.600 3.638 3.569 3.619 10,055,774 +0.05(+1.41%)
Aug 22, 2014 3.556 3.587 3.543 3.569 5,783,689 +0.01(+0.18%)
Aug 21, 2014 3.581 3.594 3.553 3.562 7,539,880 +0.00(+0.00%)
Aug 20, 2014 3.562 3.562 3.543 3.562 3,929,962 +0.01(+0.18%)
Aug 19, 2014 3.506 3.594 3.506 3.556 15,671,792 +0.05(+1.44%)
Aug 18, 2014 3.512 3.525 3.468 3.506 5,756,588 +0.01(+0.36%)
Aug 15, 2014 3.531 3.531 3.449 3.493 8,309,087 -0.01(-0.18%)
Aug 14, 2014 3.518 3.531 3.480 3.499 18,404,004 -0.02(-0.54%)
Aug 13, 2014 3.619 3.625 3.462 3.518 13,431,985 -0.09(-2.61%)
Aug 12, 2014 3.638 3.663 3.613 3.613 5,104,870 -0.04(-1.09%)
Aug 11, 2014 3.696 3.703 3.643 3.653 5,984,024 -0.03(-0.68%)
Aug 08, 2014 3.628 3.681 3.616 3.678 4,728,763 +0.04(+1.03%)
Aug 07, 2014 3.684 3.709 3.609 3.640 9,948,958 -0.03(-0.85%)
Aug 06, 2014 3.640 3.703 3.640 3.671 6,877,990 +0.04(+1.03%)
Aug 05, 2014 3.659 3.706 3.621 3.634 7,132,296 -0.06(-1.69%)
Aug 04, 2014 3.671 3.718 3.634 3.696 8,592,404 +0.04(+1.03%)
Aug 01, 2014 3.671 3.734 3.640 3.659 9,448,278 -0.03(-0.68%)
Jul 31, 2014 3.665 3.734 3.653 3.684 9,610,325 -0.07(-1.84%)
Jul 30, 2014 3.784 3.819 3.728 3.753 16,196,727 -0.13(-3.23%)
Jul 29, 2014 3.878 3.891 3.834 3.878 6,293,876 +0.01(+0.16%)
Jul 28, 2014 3.878 3.928 3.847 3.872 4,229,297 +0.03(+0.65%)
Jul 25, 2014 3.859 3.903 3.834 3.847 5,031,408 -0.01(-0.16%)
Jul 24, 2014 3.778 3.903 3.765 3.853 10,377,348 +0.12(+3.19%)
Jul 23, 2014 3.728 3.759 3.703 3.734 7,220,019 -0.01(-0.17%)
Jul 22, 2014 3.756 3.790 3.740 3.740 8,739,078 -0.03(-0.67%)
Jul 21, 2014 3.765 3.778 3.715 3.765 10,773,225 -0.02(-0.50%)
Jul 18, 2014 3.878 3.903 3.765 3.784 16,613,700 -0.03(-0.82%)
Jul 17, 2014 3.928 3.941 3.790 3.815 20,961,428 -0.17(-4.25%)
Jul 16, 2014 4.054 4.079 3.922 3.985 9,444,271 -0.01(-0.16%)
Jul 15, 2014 3.960 4.016 3.934 3.991 11,456,665 +0.05(+1.27%)
Jul 14, 2014 3.928 3.985 3.906 3.941 7,391,301 +0.03(+0.80%)
Jul 11, 2014 3.841 3.916 3.834 3.909 8,496,422 +0.01(+0.32%)
Jul 10, 2014 3.891 3.916 3.853 3.897 10,343,818 -0.04(-1.11%)
Jul 09, 2014 3.909 3.966 3.903 3.941 5,994,821 +0.04(+0.96%)
Jul 08, 2014 3.928 3.934 3.884 3.903 6,911,124 -0.03(-0.64%)
Jul 07, 2014 3.853 3.956 3.822 3.928 9,068,011 +0.11(+2.96%)
Jul 03, 2014 3.753 3.815 3.815 3.815 9,323,987 +0.06(+1.67%)
Jul 02, 2014 3.678 3.759 3.640 3.753 13,865,117 +0.06(+1.70%)
Jul 01, 2014 3.715 3.756 3.671 3.690 11,569,012 +0.00(+0.00%)
Jun 30, 2014 3.703 3.703 3.634 3.690 11,438,046 -0.03(-0.84%)
Jun 27, 2014 3.784 3.790 3.696 3.721 11,395,148 -0.12(-3.10%)
Jun 26, 2014 3.866 3.878 3.797 3.841 8,043,389 -0.06(-1.61%)
Jun 25, 2014 3.934 3.947 3.881 3.903 4,704,193 -0.03(-0.80%)
Jun 24, 2014 3.903 3.985 3.903 3.934 8,961,428 +0.01(+0.16%)
Jun 23, 2014 3.891 3.934 3.878 3.928 6,635,350 +0.07(+1.79%)
Jun 20, 2014 3.866 3.884 3.841 3.859 6,015,296 -0.02(-0.48%)
Jun 19, 2014 3.903 3.941 3.853 3.878 4,401,465 +0.00(+0.00%)
Jun 18, 2014 3.790 3.909 3.772 3.878 8,523,940 +0.11(+2.82%)
Jun 17, 2014 3.747 3.800 3.740 3.772 4,623,060 -0.01(-0.33%)
Jun 16, 2014 3.815 3.815 3.765 3.784 5,369,685 -0.04(-0.98%)
Jun 13, 2014 3.850 3.853 3.794 3.822 4,264,531 -0.01(-0.33%)
Jun 12, 2014 3.866 3.891 3.834 3.834 3,732,153 -0.04(-0.97%)
Jun 11, 2014 3.903 3.903 3.841 3.872 7,268,891 -0.02(-0.48%)
Jun 10, 2014 3.878 3.906 3.853 3.891 5,970,545 +0.05(+1.31%)
Jun 06, 2014 3.828 3.866 3.809 3.841 4,545,309 +0.09(+2.51%)
Jun 05, 2014 3.784 3.803 3.734 3.747 5,957,637 -0.01(-0.33%)
Jun 04, 2014 3.803 3.815 3.747 3.759 4,935,588 -0.04(-0.99%)
Jun 03, 2014 3.696 3.809 3.696 3.797 12,068,453 +0.09(+2.36%)
Jun 02, 2014 3.700 3.728 3.659 3.709 8,205,622 -0.01(-0.34%)
May 30, 2014 3.784 3.802 3.712 3.721 12,416,473 -0.14(-3.57%)
May 29, 2014 3.891 3.903 3.822 3.859 6,826,503 -0.03(-0.65%)
May 28, 2014 3.859 3.891 3.822 3.884 8,231,096 +0.03(+0.65%)
May 27, 2014 3.828 3.919 3.809 3.859 10,130,594 +0.04(+1.15%)
May 23, 2014 3.878 3.815 3.815 3.815 9,375,223 -0.03(-0.81%)
May 22, 2014 3.878 3.878 3.797 3.847 4,886,298 -0.01(-0.14%)
May 21, 2014 3.846 3.865 3.803 3.852 6,866,576 -0.01(-0.32%)
May 20, 2014 3.952 3.965 3.818 3.865 9,179,377 -0.09(-2.21%)
May 19, 2014 3.983 3.983 3.915 3.952 5,540,987 -0.07(-1.71%)
May 16, 2014 4.071 4.071 3.996 4.021 5,895,254 -0.01(-0.31%)
May 15, 2014 3.996 4.046 3.958 4.033 6,550,244 +0.01(+0.15%)
May 14, 2014 4.071 4.077 4.008 4.027 7,222,030 -0.04(-1.07%)
May 13, 2014 4.095 4.114 4.067 4.071 5,063,177 -0.04(-0.91%)
May 12, 2014 4.102 4.145 4.089 4.108 8,692,218 +0.06(+1.38%)
May 09, 2014 4.027 4.127 3.971 4.052 13,359,660 +0.01(+0.31%)
May 08, 2014 4.064 4.083 3.996 4.039 6,954,218 +0.00(+0.00%)
May 07, 2014 3.977 4.083 3.946 4.039 11,123,126 +0.12(+3.02%)
May 06, 2014 3.877 3.989 3.877 3.921 6,171,431 +0.04(+1.13%)
May 05, 2014 3.927 3.946 3.859 3.877 9,737,193 -0.06(-1.43%)
May 02, 2014 3.778 3.940 3.778 3.933 9,640,062 +0.18(+4.82%)
May 01, 2014 3.740 3.781 3.696 3.753 4,238,016 +0.01(+0.17%)
Apr 30, 2014 3.721 3.771 3.703 3.746 4,927,133 -0.01(-0.33%)
Apr 29, 2014 3.837 3.877 3.734 3.759 8,992,620 -0.02(-0.66%)
Apr 28, 2014 3.734 3.784 3.696 3.784 5,817,602 +0.01(+0.33%)
Apr 25, 2014 3.784 3.790 3.728 3.771 5,106,884 -0.02(-0.66%)
Apr 24, 2014 3.827 3.838 3.731 3.796 5,818,867 +0.02(+0.66%)
Apr 23, 2014 3.778 3.796 3.709 3.771 5,519,049 +0.00(+0.00%)
Apr 22, 2014 3.815 3.840 3.746 3.771 6,365,900 -0.06(-1.63%)
Apr 21, 2014 3.852 3.859 3.740 3.834 6,457,178 +0.01(+0.16%)
Apr 17, 2014 3.690 3.827 3.827 3.827 12,793,681 +0.14(+3.89%)
Apr 16, 2014 3.740 3.753 3.640 3.684 14,048,338 -0.01(-0.17%)
Apr 15, 2014 3.771 3.771 3.603 3.690 15,063,708 -0.09(-2.47%)
Apr 14, 2014 3.827 3.855 3.753 3.784 13,165,857 +0.01(+0.33%)
Apr 11, 2014 3.821 3.834 3.753 3.771 15,275,562 -0.07(-1.79%)
Apr 10, 2014 3.868 3.884 3.802 3.840 9,169,667 -0.01(-0.16%)
Apr 09, 2014 3.927 3.933 3.827 3.846 9,106,730 -0.10(-2.53%)
Apr 08, 2014 3.971 4.021 3.902 3.946 14,497,631 +0.06(+1.60%)
Apr 07, 2014 3.896 3.949 3.852 3.884 11,230,612 -0.01(-0.16%)
Apr 04, 2014 4.014 4.021 3.877 3.890 12,981,662 -0.02(-0.64%)
Apr 03, 2014 3.977 3.977 3.884 3.915 6,144,982 -0.05(-1.26%)
Apr 02, 2014 3.871 3.983 3.827 3.965 10,374,145 +0.08(+2.09%)
Apr 01, 2014 4.027 4.064 3.865 3.884 11,823,836 -0.11(-2.81%)
Mar 31, 2014 4.002 4.008 3.971 3.996 8,387,678 +0.01(+0.16%)
Mar 28, 2014 4.008 4.064 3.965 3.989 8,797,692 -0.01(-0.16%)
Mar 27, 2014 3.902 4.027 3.902 3.996 15,460,822 +0.17(+4.40%)
Mar 26, 2014 3.921 3.965 3.821 3.827 6,775,248 -0.09(-2.23%)
Mar 25, 2014 3.921 3.965 3.890 3.915 6,237,297 +0.03(+0.80%)
Mar 24, 2014 3.927 3.959 3.827 3.884 9,372,052 -0.01(-0.32%)
Mar 21, 2014 3.796 3.958 3.790 3.896 10,295,801 +0.09(+2.46%)
Mar 20, 2014 3.790 3.852 3.709 3.802 10,049,444 +0.01(+0.16%)
Mar 19, 2014 3.784 3.877 3.746 3.796 9,529,322 +0.00(+0.00%)
Mar 18, 2014 3.696 3.815 3.678 3.796 8,118,299 +0.06(+1.50%)
Mar 17, 2014 3.790 3.859 3.709 3.740 5,214,906 -0.02(-0.50%)
Mar 14, 2014 3.703 3.865 3.696 3.759 9,866,456 +0.07(+2.03%)
Mar 13, 2014 3.771 3.771 3.653 3.684 11,447,059 -0.01(-0.17%)
Mar 12, 2014 3.634 3.725 3.622 3.690 5,912,621 +0.06(+1.72%)
Mar 11, 2014 3.703 3.709 3.597 3.628 7,506,396 -0.01(-0.17%)
Mar 10, 2014 3.696 3.696 3.547 3.634 11,479,660 -0.12(-3.16%)
Mar 07, 2014 3.809 3.827 3.715 3.753 16,509,871 -0.15(-3.83%)
Mar 06, 2014 3.852 3.996 3.852 3.902 12,509,730 +0.02(+0.64%)
Mar 05, 2014 3.865 3.952 3.834 3.877 8,182,370 +0.01(+0.32%)
Mar 04, 2014 3.815 3.884 3.729 3.865 6,295,160 +0.09(+2.30%)
Mar 03, 2014 3.784 3.853 3.753 3.778 6,972,656 -0.10(-2.56%)
Feb 28, 2014 3.933 3.967 3.822 3.877 9,128,942 -0.10(-2.50%)
Feb 27, 2014 3.946 4.005 3.893 3.977 9,177,238 +0.03(+0.79%)
Feb 26, 2014 3.977 3.989 3.881 3.946 6,366,852 -0.04(-0.93%)
Feb 25, 2014 4.033 4.070 3.970 3.983 9,169,420 -0.04(-1.08%)
Feb 24, 2014 3.915 4.132 3.915 4.026 13,762,444 +0.05(+1.25%)
Feb 21, 2014 3.995 4.045 3.915 3.977 8,489,167 -0.04(-0.93%)
Feb 20, 2014 4.014 4.175 3.958 4.014 16,154,313 +0.09(+2.21%)
Feb 19, 2014 3.884 4.020 3.865 3.927 16,038,398 +0.01(+0.32%)
Feb 18, 2014 4.119 4.132 3.840 3.915 16,263,146 -0.37(-8.55%)
Feb 14, 2014 4.231 4.281 4.281 4.281 5,933,848 +0.00(+0.00%)
Feb 13, 2014 4.107 4.287 4.101 4.281 8,553,719 +0.14(+3.45%)
Feb 12, 2014 4.243 4.273 4.107 4.138 14,294,560 -0.11(-2.63%)
Feb 11, 2014 4.181 4.324 4.181 4.250 9,829,623 +0.04(+0.88%)
Feb 10, 2014 4.417 4.417 4.206 4.212 7,858,889 -0.21(-4.77%)
Feb 07, 2014 4.417 4.448 4.330 4.423 7,076,090 +0.09(+2.00%)
Feb 06, 2014 4.231 4.355 4.225 4.337 7,017,591 +0.14(+3.25%)
Feb 05, 2014 4.225 4.243 4.138 4.200 5,948,315 -0.02(-0.59%)
Feb 04, 2014 4.219 4.250 4.175 4.225 5,530,958 +0.04(+1.04%)
Feb 03, 2014 4.361 4.380 4.181 4.181 10,971,416 -0.19(-4.40%)
Jan 31, 2014 4.250 4.442 4.243 4.374 8,730,232 +0.02(+0.43%)
Jan 30, 2014 4.448 4.448 4.337 4.355 5,408,171 +0.07(+1.59%)
Jan 29, 2014 4.243 4.392 4.225 4.287 7,700,832 +0.00(+0.00%)
Jan 28, 2014 4.281 4.306 4.250 4.287 5,472,730 +0.00(+0.00%)
Jan 27, 2014 4.330 4.374 4.281 4.287 6,448,457 -0.04(-0.86%)
Jan 24, 2014 4.411 4.420 4.312 4.324 6,983,267 -0.07(-1.69%)
Jan 23, 2014 4.516 4.516 4.368 4.399 7,479,322 -0.07(-1.53%)
Jan 22, 2014 4.485 4.510 4.430 4.467 5,479,958 +0.06(+1.41%)
Jan 21, 2014 4.467 4.554 4.361 4.405 8,049,197 -0.18(-3.92%)
Jan 17, 2014 4.578 4.585 4.585 4.585 3,049,856 +0.01(+0.27%)
Jan 16, 2014 4.647 4.665 4.554 4.572 4,533,242 -0.02(-0.41%)
Jan 15, 2014 4.572 4.678 4.578 4.591 5,368,807 +0.02(+0.41%)
Jan 14, 2014 4.541 4.585 4.523 4.572 5,587,473 -0.05(-1.07%)
Jan 13, 2014 4.703 4.734 4.597 4.622 5,267,094 -0.13(-2.74%)
Jan 10, 2014 4.734 4.827 4.715 4.752 9,761,014 +0.11(+2.27%)
Jan 09, 2014 4.628 4.659 4.535 4.647 7,844,334 -0.01(-0.27%)
Jan 08, 2014 4.777 4.796 4.641 4.659 3,904,452 -0.02(-0.53%)
Jan 07, 2014 4.771 4.771 4.672 4.684 4,807,199 +0.01(+0.27%)
Jan 06, 2014 4.690 4.706 4.653 4.672 3,600,203 -0.05(-1.05%)
Jan 03, 2014 4.734 4.765 4.628 4.721 6,140,651 +0.02(+0.40%)
Jan 02, 2014 4.746 4.789 4.659 4.703 9,521,753 -0.16(-3.32%)
Dec 31, 2013 4.796 4.864 4.864 4.864 2,846,113 +0.07(+1.55%)
Dec 30, 2013 4.882 4.920 4.789 4.789 5,470,696 -0.13(-2.65%)
Dec 27, 2013 4.864 4.920 4.839 4.920 5,009,174 +0.02(+0.51%)
Dec 26, 2013 4.926 4.963 4.895 4.895 2,576,521 -0.03(-0.63%)
Dec 24, 2013 4.876 4.963 4.858 4.926 2,385,672 -0.02(-0.38%)
Dec 23, 2013 5.007 5.007 4.913 4.945 7,434,730 +0.08(+1.66%)
Dec 20, 2013 5.038 5.056 4.851 4.864 13,769,719 -0.24(-4.62%)
Dec 19, 2013 5.013 5.131 4.976 5.100 8,730,185 +0.12(+2.49%)
Dec 18, 2013 4.920 5.087 4.907 4.976 16,779,704 +0.04(+0.88%)
Dec 17, 2013 4.882 4.945 4.814 4.932 8,380,260 +0.14(+2.98%)
Dec 16, 2013 4.765 4.833 4.758 4.789 7,967,400 +0.02(+0.52%)
Dec 13, 2013 4.796 4.870 4.746 4.765 9,439,678 -0.01(-0.13%)
Dec 12, 2013 4.758 4.799 4.715 4.771 6,976,331 -0.04(-0.77%)
Dec 11, 2013 4.873 4.882 4.789 4.808 7,562,954 -0.10(-2.02%)
Dec 10, 2013 4.882 4.945 4.864 4.907 4,393,382 +0.01(+0.13%)
Dec 09, 2013 4.882 4.932 4.870 4.901 6,558,662 +0.08(+1.67%)
Dec 06, 2013 4.851 4.907 4.789 4.820 5,744,553 +0.02(+0.39%)
Dec 05, 2013 4.752 4.870 4.730 4.802 6,959,966 +0.13(+2.79%)
Dec 04, 2013 4.665 4.740 4.628 4.672 6,027,156 -0.03(-0.66%)
Dec 03, 2013 4.740 4.771 4.656 4.703 7,311,443 -0.04(-0.91%)
Dec 02, 2013 4.771 4.814 4.734 4.746 7,725,514 -0.06(-1.16%)
Nov 29, 2013 4.814 4.864 4.796 4.802 4,609,999 -0.01(-0.13%)
Nov 27, 2013 4.765 4.895 4.721 4.808 8,416,029 +0.04(+0.78%)
Nov 26, 2013 4.771 4.786 4.712 4.771 7,053,491 +0.02(+0.39%)
Nov 25, 2013 4.851 4.870 4.740 4.752 6,520,953 -0.17(-3.53%)
Nov 22, 2013 4.982 4.994 4.889 4.926 10,114,070 -0.04(-0.75%)
Nov 21, 2013 4.963 4.988 4.904 4.963 9,225,256 +0.02(+0.50%)
Nov 20, 2013 5.044 5.084 4.907 4.938 4,847,548 -0.07(-1.49%)
Nov 19, 2013 5.106 5.131 5.007 5.013 7,894,560 -0.11(-2.18%)
Nov 18, 2013 5.087 5.162 5.075 5.124 7,317,098 +0.14(+2.74%)
Nov 15, 2013 4.957 5.050 4.920 4.988 5,210,848 +0.07(+1.39%)
Nov 14, 2013 4.876 4.950 4.858 4.920 6,528,210 +0.10(+2.06%)
Nov 13, 2013 4.758 4.827 4.746 4.820 4,465,767 +0.06(+1.17%)
Nov 12, 2013 4.839 4.858 4.734 4.765 6,678,717 -0.14(-2.76%)
Nov 11, 2013 4.894 4.912 4.844 4.900 5,737,261 +0.02(+0.51%)
Nov 08, 2013 4.869 4.912 4.672 4.875 15,910,546 +0.05(+1.02%)
Nov 07, 2013 5.011 5.023 4.826 4.826 6,557,104 -0.13(-2.61%)
Nov 06, 2013 4.937 4.980 4.869 4.955 5,616,218 +0.00(+0.00%)
Nov 05, 2013 4.900 4.974 4.869 4.955 8,369,814 -0.09(-1.83%)
Nov 04, 2013 5.115 5.128 4.974 5.048 8,695,821 +0.03(+0.61%)
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.