Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.373 2.378 2.323 2.323 6,012,566 -0.04(-1.65%)
Nov 26, 2014 2.412 2.362 2.362 2.362 5,765,148 -0.06(-2.30%)
Nov 25, 2014 2.428 2.434 2.395 2.417 5,404,969 +0.02(+0.70%)
Nov 24, 2014 2.401 2.462 2.367 2.401 8,217,433 -0.01(-0.46%)
Nov 21, 2014 2.356 2.412 2.342 2.412 20,720,718 +0.13(+5.87%)
Nov 20, 2014 2.278 2.306 2.261 2.278 7,361,810 +0.01(+0.25%)
Nov 19, 2014 2.284 2.284 2.239 2.272 12,993,870 +0.03(+1.24%)
Nov 18, 2014 2.261 2.272 2.228 2.245 14,902,204 -0.03(-1.33%)
Nov 17, 2014 2.364 2.364 2.269 2.275 11,470,769 -0.05(-2.15%)
Nov 14, 2014 2.297 2.369 2.291 2.325 16,242,045 -0.02(-0.95%)
Nov 13, 2014 2.425 2.447 2.325 2.347 15,341,488 -0.07(-2.98%)
Nov 12, 2014 2.474 2.497 2.408 2.419 5,282,674 -0.01(-0.46%)
Nov 11, 2014 2.397 2.436 2.391 2.430 7,322,428 -0.05(-2.01%)
Nov 10, 2014 2.535 2.558 2.463 2.480 6,949,636 -0.03(-1.32%)
Nov 07, 2014 2.469 2.535 2.469 2.513 7,515,005 +0.06(+2.49%)
Nov 06, 2014 2.452 2.486 2.441 2.452 11,413,243 -0.05(-2.00%)
Nov 05, 2014 2.530 2.563 2.497 2.502 9,486,424 -0.01(-0.44%)
Nov 04, 2014 2.488 2.563 2.441 2.513 8,322,566 +0.05(+2.03%)
Nov 03, 2014 2.497 2.508 2.430 2.463 9,393,783 -0.05(-1.99%)
Oct 31, 2014 2.452 2.522 2.441 2.513 13,535,041 +0.03(+1.12%)
Oct 30, 2014 2.469 2.513 2.452 2.486 11,049,714 -0.01(-0.44%)
Oct 29, 2014 2.452 2.560 2.447 2.497 18,950,248 -0.02(-0.88%)
Oct 28, 2014 2.491 2.535 2.469 2.519 23,728,836 +0.04(+1.57%)
Oct 27, 2014 2.480 2.552 2.613 2.480 19,070,710 -0.13(-5.10%)
Oct 24, 2014 2.558 2.663 2.552 2.613 15,678,159 +0.07(+2.61%)
Oct 23, 2014 2.458 2.613 2.447 2.547 34,758,232 +0.09(+3.85%)
Oct 22, 2014 2.447 2.486 2.430 2.452 9,204,762 -0.02(-0.67%)
Oct 21, 2014 2.397 2.474 2.386 2.469 14,671,262 -0.03(-1.11%)
Oct 20, 2014 2.513 2.535 2.480 2.497 8,255,558 -0.06(-2.17%)
Oct 17, 2014 2.563 2.574 2.524 2.552 12,018,341 +0.05(+2.00%)
Oct 16, 2014 2.486 2.530 2.474 2.502 14,019,193 -0.08(-3.22%)
Oct 15, 2014 2.608 2.630 2.538 2.585 14,656,960 -0.08(-2.92%)
Oct 14, 2014 2.619 2.696 2.597 2.663 12,687,322 +0.04(+1.69%)
Oct 13, 2014 2.574 2.652 2.563 2.619 15,584,484 +0.09(+3.51%)
Oct 10, 2014 2.580 2.635 2.524 2.530 15,492,442 -0.13(-5.00%)
Oct 09, 2014 2.746 2.752 2.652 2.663 15,876,432 -0.05(-1.84%)
Oct 08, 2014 2.757 2.767 2.696 2.713 17,903,710 -0.02(-0.81%)
Oct 07, 2014 2.774 2.802 2.719 2.735 11,078,246 +0.00(+0.00%)
Oct 06, 2014 2.879 2.879 2.735 2.735 15,561,981 +0.03(+1.23%)
Oct 03, 2014 2.685 2.721 2.636 2.702 9,752,769 +0.02(+0.83%)
Oct 02, 2014 2.635 2.696 2.602 2.680 9,968,559 +0.06(+2.11%)
Oct 01, 2014 2.652 2.707 2.602 2.624 9,661,426 -0.04(-1.46%)
Sep 30, 2014 2.685 2.696 2.613 2.663 13,512,078 -0.03(-1.23%)
Sep 29, 2014 2.685 2.763 2.669 2.696 14,479,521 -0.08(-2.99%)
Sep 26, 2014 2.802 2.807 2.780 2.780 9,276,484 -0.05(-1.76%)
Sep 25, 2014 2.835 2.851 2.802 2.830 11,951,403 -0.03(-0.97%)
Sep 24, 2014 2.835 2.879 2.818 2.857 10,676,692 +0.03(+0.98%)
Sep 23, 2014 2.852 2.896 2.824 2.830 5,944,402 -0.03(-1.16%)
Sep 22, 2014 2.902 2.918 2.830 2.863 8,006,459 -0.11(-3.55%)
Sep 19, 2014 2.979 2.996 2.946 2.968 11,390,738 +0.01(+0.19%)
Sep 18, 2014 2.932 3.018 2.924 2.963 13,302,533 +0.00(+0.00%)
Sep 17, 2014 2.974 2.999 2.941 2.963 15,560,658 +0.01(+0.19%)
Sep 16, 2014 2.952 2.996 2.946 2.957 13,457,526 +0.01(+0.38%)
Sep 15, 2014 2.974 3.002 2.924 2.946 6,832,661 -0.01(-0.19%)
Sep 12, 2014 2.929 2.979 2.924 2.952 12,103,293 -0.03(-1.11%)
Sep 11, 2014 3.013 3.018 2.963 2.985 15,811,981 -0.03(-1.10%)
Sep 10, 2014 3.068 3.074 2.990 3.018 20,138,900 -0.11(-3.37%)
Sep 09, 2014 3.151 3.174 3.101 3.124 13,018,161 -0.10(-3.10%)
Sep 08, 2014 3.323 3.351 3.207 3.223 14,093,910 -0.12(-3.49%)
Sep 05, 2014 3.351 3.362 3.284 3.340 8,642,908 -0.02(-0.50%)
Sep 04, 2014 3.357 3.412 3.357 3.357 10,178,784 +0.04(+1.17%)
Sep 03, 2014 3.262 3.368 3.262 3.318 15,991,765 +0.08(+2.40%)
Sep 02, 2014 3.162 3.257 3.162 3.240 11,825,933 +0.03(+0.86%)
Aug 29, 2014 3.207 3.212 3.212 3.212 6,971,200 +0.01(+0.35%)
Aug 28, 2014 3.296 3.301 3.179 3.201 14,715,466 -0.14(-4.15%)
Aug 27, 2014 3.307 3.354 3.296 3.340 9,408,255 +0.05(+1.52%)
Aug 26, 2014 3.218 3.312 3.207 3.290 12,188,471 +0.10(+3.13%)
Aug 25, 2014 3.174 3.207 3.146 3.190 11,407,252 +0.04(+1.41%)
Aug 22, 2014 3.135 3.162 3.124 3.146 6,561,007 +0.01(+0.18%)
Aug 21, 2014 3.157 3.168 3.132 3.140 8,553,227 +0.00(+0.00%)
Aug 20, 2014 3.140 3.140 3.124 3.140 4,458,142 +0.01(+0.18%)
Aug 19, 2014 3.090 3.168 3.090 3.135 17,778,054 +0.04(+1.44%)
Aug 18, 2014 3.096 3.107 3.057 3.090 6,530,263 +0.01(+0.36%)
Aug 15, 2014 3.112 3.112 3.040 3.079 9,425,814 -0.01(-0.18%)
Aug 14, 2014 3.101 3.112 3.068 3.085 20,877,470 -0.02(-0.54%)
Aug 13, 2014 3.190 3.196 3.051 3.101 15,237,220 -0.08(-2.61%)
Aug 12, 2014 3.207 3.229 3.185 3.185 5,790,956 -0.04(-1.18%)
Aug 11, 2014 3.261 3.267 3.214 3.223 6,782,309 -0.02(-0.68%)
Aug 08, 2014 3.201 3.248 3.190 3.245 5,359,592 +0.03(+1.03%)
Aug 07, 2014 3.250 3.272 3.184 3.212 11,276,176 -0.03(-0.85%)
Aug 06, 2014 3.212 3.267 3.212 3.239 7,795,532 +0.03(+1.03%)
Aug 05, 2014 3.228 3.270 3.195 3.206 8,083,763 -0.06(-1.69%)
Aug 04, 2014 3.239 3.281 3.206 3.261 9,738,654 +0.03(+1.03%)
Aug 01, 2014 3.239 3.295 3.212 3.228 10,708,703 -0.02(-0.68%)
Jul 31, 2014 3.234 3.295 3.223 3.250 10,892,369 -0.06(-1.84%)
Jul 30, 2014 3.339 3.369 3.289 3.311 18,357,414 -0.11(-3.23%)
Jul 29, 2014 3.422 3.433 3.383 3.422 7,133,496 +0.01(+0.16%)
Jul 28, 2014 3.422 3.466 3.394 3.416 4,793,496 +0.02(+0.65%)
Jul 25, 2014 3.405 3.444 3.383 3.394 5,702,611 -0.01(-0.16%)
Jul 24, 2014 3.333 3.444 3.322 3.400 11,761,715 +0.11(+3.19%)
Jul 23, 2014 3.289 3.317 3.267 3.295 8,183,189 -0.01(-0.17%)
Jul 22, 2014 3.314 3.344 3.300 3.300 9,904,894 -0.02(-0.67%)
Jul 21, 2014 3.322 3.333 3.278 3.322 12,210,403 -0.02(-0.50%)
Jul 18, 2014 3.422 3.444 3.322 3.339 18,830,012 -0.03(-0.82%)
Jul 17, 2014 3.466 3.477 3.344 3.366 23,757,740 -0.15(-4.25%)
Jul 16, 2014 3.576 3.599 3.460 3.516 10,704,163 -0.01(-0.16%)
Jul 15, 2014 3.494 3.543 3.471 3.521 12,985,015 +0.04(+1.27%)
Jul 14, 2014 3.466 3.516 3.447 3.477 8,377,320 +0.03(+0.80%)
Jul 11, 2014 3.388 3.455 3.383 3.449 9,629,868 +0.01(+0.32%)
Jul 10, 2014 3.433 3.455 3.400 3.438 11,723,712 -0.04(-1.11%)
Jul 09, 2014 3.449 3.499 3.444 3.477 6,794,546 +0.03(+0.96%)
Jul 08, 2014 3.466 3.471 3.427 3.444 7,833,087 -0.02(-0.64%)
Jul 07, 2014 3.400 3.491 3.372 3.466 10,277,708 +0.10(+2.96%)
Jul 03, 2014 3.311 3.366 3.366 3.366 10,567,832 +0.06(+1.67%)
Jul 02, 2014 3.245 3.317 3.212 3.311 15,714,761 +0.06(+1.70%)
Jul 01, 2014 3.278 3.314 3.239 3.256 13,112,350 +0.00(+0.00%)
Jun 30, 2014 3.267 3.267 3.206 3.256 12,963,912 -0.03(-0.84%)
Jun 27, 2014 3.339 3.344 3.261 3.283 12,915,292 -0.11(-3.10%)
Jun 26, 2014 3.411 3.422 3.350 3.388 9,116,399 -0.06(-1.61%)
Jun 25, 2014 3.471 3.482 3.424 3.444 5,331,745 -0.03(-0.80%)
Jun 24, 2014 3.444 3.516 3.444 3.471 10,156,906 +0.01(+0.16%)
Jun 23, 2014 3.433 3.471 3.422 3.466 7,520,524 +0.06(+1.79%)
Jun 20, 2014 3.411 3.427 3.388 3.405 6,817,753 -0.02(-0.48%)
Jun 19, 2014 3.444 3.477 3.400 3.422 4,988,633 +0.00(+0.00%)
Jun 18, 2014 3.344 3.449 3.328 3.422 9,661,056 +0.09(+2.82%)
Jun 17, 2014 3.306 3.353 3.300 3.328 5,239,789 -0.01(-0.33%)
Jun 16, 2014 3.366 3.366 3.322 3.339 6,086,015 -0.03(-0.98%)
Jun 13, 2014 3.397 3.400 3.347 3.372 4,833,431 -0.01(-0.33%)
Jun 12, 2014 3.411 3.433 3.383 3.383 4,230,032 -0.03(-0.97%)
Jun 11, 2014 3.444 3.444 3.388 3.416 8,238,581 -0.02(-0.48%)
Jun 10, 2014 3.422 3.447 3.400 3.433 6,767,032 +0.04(+1.31%)
Jun 06, 2014 3.377 3.411 3.361 3.388 5,151,666 +0.08(+2.51%)
Jun 05, 2014 3.339 3.355 3.295 3.306 6,752,402 -0.01(-0.33%)
Jun 04, 2014 3.355 3.366 3.306 3.317 5,594,009 -0.03(-0.99%)
Jun 03, 2014 3.261 3.361 3.261 3.350 13,678,417 +0.08(+2.36%)
Jun 02, 2014 3.264 3.289 3.228 3.272 9,300,274 -0.01(-0.34%)
May 30, 2014 3.339 3.354 3.275 3.283 14,072,863 -0.12(-3.57%)
May 29, 2014 3.433 3.444 3.372 3.405 7,737,177 -0.02(-0.65%)
May 28, 2014 3.405 3.433 3.372 3.427 9,329,147 +0.02(+0.65%)
May 27, 2014 3.377 3.458 3.361 3.405 11,482,042 +0.04(+1.15%)
May 23, 2014 3.422 3.366 3.366 3.366 10,625,903 -0.03(-0.81%)
May 22, 2014 3.422 3.422 3.350 3.394 5,538,143 -0.01(-0.24%)
May 21, 2014 3.397 3.413 3.358 3.402 7,775,314 -0.01(-0.32%)
May 20, 2014 3.490 3.501 3.372 3.413 10,394,196 -0.08(-2.21%)
May 19, 2014 3.518 3.518 3.457 3.490 6,274,293 -0.06(-1.71%)
May 16, 2014 3.595 3.595 3.529 3.551 6,675,445 -0.01(-0.31%)
May 15, 2014 3.529 3.573 3.496 3.562 7,417,118 +0.01(+0.15%)
May 14, 2014 3.595 3.600 3.540 3.556 8,177,809 -0.04(-1.07%)
May 13, 2014 3.617 3.633 3.592 3.595 5,733,249 -0.03(-0.91%)
May 12, 2014 3.622 3.661 3.611 3.628 9,842,565 +0.05(+1.38%)
May 09, 2014 3.556 3.644 3.507 3.578 15,127,707 +0.01(+0.31%)
May 08, 2014 3.589 3.606 3.529 3.567 7,874,554 +0.00(+0.00%)
May 07, 2014 3.512 3.606 3.485 3.567 12,595,185 +0.10(+3.02%)
May 06, 2014 3.424 3.523 3.424 3.463 6,988,171 +0.04(+1.13%)
May 05, 2014 3.468 3.485 3.408 3.424 11,025,834 -0.05(-1.43%)
May 02, 2014 3.336 3.479 3.336 3.474 10,915,849 +0.16(+4.82%)
May 01, 2014 3.303 3.339 3.264 3.314 4,798,884 +0.01(+0.17%)
Apr 30, 2014 3.286 3.331 3.270 3.309 5,579,200 -0.01(-0.33%)
Apr 29, 2014 3.388 3.424 3.297 3.320 10,182,723 -0.02(-0.66%)
Apr 28, 2014 3.297 3.342 3.264 3.342 6,587,516 +0.01(+0.33%)
Apr 25, 2014 3.342 3.347 3.292 3.331 5,782,740 -0.02(-0.66%)
Apr 24, 2014 3.380 3.390 3.295 3.353 6,588,949 +0.02(+0.66%)
Apr 23, 2014 3.336 3.353 3.275 3.331 6,249,452 +0.00(+0.00%)
Apr 22, 2014 3.369 3.391 3.309 3.331 7,208,377 -0.06(-1.63%)
Apr 21, 2014 3.402 3.408 3.303 3.386 7,311,735 +0.01(+0.16%)
Apr 17, 2014 3.259 3.380 3.380 3.380 14,486,825 +0.13(+3.89%)
Apr 16, 2014 3.303 3.314 3.215 3.253 15,907,525 -0.01(-0.17%)
Apr 15, 2014 3.331 3.331 3.182 3.259 17,057,272 -0.08(-2.47%)
Apr 14, 2014 3.380 3.405 3.314 3.342 14,908,256 +0.01(+0.33%)
Apr 11, 2014 3.375 3.386 3.314 3.331 17,297,164 -0.06(-1.79%)
Apr 10, 2014 3.416 3.430 3.358 3.391 10,383,200 -0.01(-0.16%)
Apr 09, 2014 3.468 3.474 3.380 3.397 10,311,934 -0.09(-2.53%)
Apr 08, 2014 3.507 3.551 3.446 3.485 16,416,279 +0.06(+1.61%)
Apr 07, 2014 3.441 3.487 3.402 3.430 12,716,896 -0.01(-0.16%)
Apr 04, 2014 3.545 3.551 3.424 3.435 14,699,684 -0.02(-0.64%)
Apr 03, 2014 3.512 3.512 3.430 3.457 6,958,222 -0.04(-1.26%)
Apr 02, 2014 3.419 3.518 3.380 3.501 11,747,082 +0.07(+2.09%)
Apr 01, 2014 3.556 3.589 3.413 3.430 13,388,629 -0.10(-2.81%)
Mar 31, 2014 3.534 3.540 3.507 3.529 9,497,722 +0.01(+0.16%)
Mar 28, 2014 3.540 3.589 3.501 3.523 9,961,998 -0.01(-0.16%)
Mar 27, 2014 3.446 3.556 3.446 3.529 17,506,942 +0.15(+4.40%)
Mar 26, 2014 3.463 3.501 3.375 3.380 7,671,899 -0.08(-2.23%)
Mar 25, 2014 3.463 3.501 3.435 3.457 7,062,754 +0.03(+0.80%)
Mar 24, 2014 3.468 3.496 3.380 3.430 10,612,370 -0.01(-0.32%)
Mar 21, 2014 3.353 3.496 3.347 3.441 11,658,370 +0.08(+2.46%)
Mar 20, 2014 3.347 3.402 3.275 3.358 11,379,409 +0.01(+0.16%)
Mar 19, 2014 3.342 3.424 3.309 3.353 10,790,454 +0.00(+0.00%)
Mar 18, 2014 3.264 3.369 3.248 3.353 9,192,692 +0.05(+1.50%)
Mar 17, 2014 3.347 3.408 3.275 3.303 5,905,058 -0.02(-0.50%)
Mar 14, 2014 3.270 3.413 3.264 3.320 11,172,205 +0.07(+2.03%)
Mar 13, 2014 3.331 3.331 3.226 3.253 12,961,988 -0.01(-0.17%)
Mar 12, 2014 3.209 3.289 3.198 3.259 6,695,111 +0.06(+1.72%)
Mar 11, 2014 3.270 3.275 3.176 3.204 8,499,810 -0.01(-0.17%)
Mar 10, 2014 3.264 3.264 3.132 3.209 12,998,903 -0.10(-3.16%)
Mar 07, 2014 3.364 3.380 3.281 3.314 18,694,822 -0.13(-3.83%)
Mar 06, 2014 3.402 3.529 3.402 3.446 14,165,295 +0.02(+0.54%)
Mar 05, 2014 3.417 3.493 3.389 3.428 9,256,441 +0.01(+0.32%)
Mar 04, 2014 3.373 3.433 3.296 3.417 7,121,503 +0.08(+2.30%)
Mar 03, 2014 3.345 3.406 3.318 3.340 7,887,932 -0.09(-2.56%)
Feb 28, 2014 3.477 3.507 3.378 3.428 10,327,266 -0.09(-2.50%)
Feb 27, 2014 3.488 3.540 3.441 3.515 10,381,901 +0.03(+0.79%)
Feb 26, 2014 3.515 3.526 3.430 3.488 7,202,606 -0.03(-0.93%)
Feb 25, 2014 3.565 3.598 3.510 3.521 10,373,057 -0.04(-1.08%)
Feb 24, 2014 3.460 3.652 3.460 3.559 15,568,991 +0.04(+1.25%)
Feb 21, 2014 3.532 3.576 3.460 3.515 9,603,510 -0.03(-0.93%)
Feb 20, 2014 3.548 3.691 3.499 3.548 18,274,832 +0.08(+2.21%)
Feb 19, 2014 3.433 3.554 3.417 3.471 18,143,702 +0.01(+0.32%)
Feb 18, 2014 3.641 3.652 3.394 3.460 18,397,952 -0.32(-8.55%)
Feb 14, 2014 3.740 3.784 3.784 3.784 6,712,764 +0.00(+0.00%)
Feb 13, 2014 3.630 3.789 3.625 3.784 9,676,535 +0.13(+3.45%)
Feb 12, 2014 3.751 3.777 3.630 3.658 16,170,956 -0.10(-2.63%)
Feb 11, 2014 3.696 3.822 3.696 3.757 11,119,922 +0.03(+0.88%)
Feb 10, 2014 3.905 3.905 3.718 3.724 8,890,498 -0.19(-4.77%)
Feb 07, 2014 3.905 3.932 3.828 3.910 8,004,943 +0.08(+2.00%)
Feb 06, 2014 3.740 3.850 3.735 3.833 7,938,765 +0.12(+3.25%)
Feb 05, 2014 3.735 3.751 3.658 3.713 6,729,129 -0.02(-0.59%)
Feb 04, 2014 3.729 3.757 3.691 3.735 6,256,987 +0.04(+1.04%)
Feb 03, 2014 3.855 3.872 3.696 3.696 12,411,595 -0.17(-4.40%)
Jan 31, 2014 3.757 3.927 3.751 3.866 9,876,218 +0.02(+0.43%)
Jan 30, 2014 3.932 3.932 3.833 3.850 6,118,082 +0.06(+1.59%)
Jan 29, 2014 3.751 3.883 3.735 3.789 8,711,693 +0.00(+0.00%)
Jan 28, 2014 3.784 3.806 3.757 3.789 6,191,116 +0.00(+0.00%)
Jan 27, 2014 3.828 3.866 3.784 3.789 7,294,923 -0.03(-0.86%)
Jan 24, 2014 3.899 3.907 3.811 3.822 7,899,936 -0.07(-1.69%)
Jan 23, 2014 3.992 3.992 3.861 3.888 8,461,106 -0.06(-1.53%)
Jan 22, 2014 3.965 3.987 3.916 3.949 6,199,293 +0.05(+1.41%)
Jan 21, 2014 3.949 4.025 3.855 3.894 9,105,787 -0.16(-3.92%)
Jan 17, 2014 4.047 4.053 4.053 4.053 3,450,199 +0.01(+0.27%)
Jan 16, 2014 4.108 4.124 4.025 4.042 5,128,305 -0.02(-0.41%)
Jan 15, 2014 4.042 4.135 4.047 4.058 6,073,551 +0.02(+0.41%)
Jan 14, 2014 4.014 4.053 3.998 4.042 6,320,920 -0.04(-1.07%)
Jan 13, 2014 4.157 4.184 4.064 4.086 5,958,486 -0.12(-2.74%)
Jan 10, 2014 4.184 4.267 4.168 4.201 11,042,308 +0.09(+2.27%)
Jan 09, 2014 4.091 4.119 4.009 4.108 8,874,032 -0.01(-0.27%)
Jan 08, 2014 4.223 4.239 4.102 4.119 4,416,976 -0.02(-0.53%)
Jan 07, 2014 4.217 4.217 4.129 4.140 5,438,223 +0.01(+0.27%)
Jan 06, 2014 4.146 4.160 4.113 4.129 4,072,789 -0.04(-1.05%)
Jan 03, 2014 4.184 4.212 4.091 4.173 6,946,712 +0.02(+0.40%)
Jan 02, 2014 4.195 4.234 4.119 4.157 10,771,640 -0.14(-3.32%)
Dec 31, 2013 4.239 4.299 4.299 4.299 3,219,712 +0.07(+1.55%)
Dec 30, 2013 4.316 4.349 4.234 4.234 6,188,815 -0.12(-2.65%)
Dec 27, 2013 4.299 4.349 4.277 4.349 5,666,710 +0.02(+0.51%)
Dec 26, 2013 4.354 4.387 4.327 4.327 2,914,732 -0.03(-0.63%)
Dec 24, 2013 4.310 4.387 4.294 4.354 2,698,830 -0.02(-0.38%)
Dec 23, 2013 4.426 4.426 4.343 4.371 8,410,661 +0.07(+1.66%)
Dec 20, 2013 4.453 4.469 4.289 4.299 15,577,221 -0.21(-4.62%)
Dec 19, 2013 4.431 4.535 4.398 4.508 9,876,165 +0.11(+2.49%)
Dec 18, 2013 4.349 4.497 4.338 4.398 18,982,316 +0.04(+0.88%)
Dec 17, 2013 4.316 4.371 4.256 4.360 9,480,307 +0.13(+2.98%)
Dec 16, 2013 4.212 4.272 4.206 4.234 9,013,253 +0.02(+0.52%)
Dec 13, 2013 4.239 4.305 4.195 4.212 10,678,790 -0.01(-0.13%)
Dec 12, 2013 4.206 4.242 4.168 4.217 7,892,090 -0.03(-0.77%)
Dec 11, 2013 4.308 4.316 4.234 4.250 8,555,717 -0.09(-2.02%)
Dec 10, 2013 4.316 4.371 4.299 4.338 4,970,085 +0.01(+0.13%)
Dec 09, 2013 4.316 4.360 4.305 4.332 7,419,594 +0.07(+1.67%)
Dec 06, 2013 4.289 4.338 4.234 4.261 6,498,620 +0.02(+0.39%)
Dec 05, 2013 4.201 4.305 4.182 4.245 7,873,576 +0.12(+2.79%)
Dec 04, 2013 4.124 4.190 4.091 4.129 6,818,319 -0.03(-0.66%)
Dec 03, 2013 4.190 4.217 4.116 4.157 8,271,190 -0.04(-0.92%)
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.