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 (%)
Jul 31, 2015 0.9796 0.9852 0.9515 0.9740 5,365,517 +0.01(+0.58%)
Jul 30, 2015 1.019 1.033 0.9571 0.9684 5,593,386 -0.05(-4.44%)
Jul 29, 2015 0.9909 1.019 0.9852 1.013 7,095,379 +0.02(+2.27%)
Jul 28, 2015 0.9627 1.002 0.9498 0.9909 6,951,493 +0.04(+4.14%)
Jul 27, 2015 0.9852 1.002 0.9290 0.9515 11,340,708 -0.03(-3.43%)
Jul 24, 2015 1.042 1.042 0.9796 0.9852 7,864,390 -0.06(-5.41%)
Jul 23, 2015 1.019 1.053 1.019 1.042 8,667,534 -0.01(-0.54%)
Jul 22, 2015 1.075 1.075 1.013 1.047 9,038,572 -0.06(-5.10%)
Jul 21, 2015 1.064 1.137 1.058 1.103 19,002,900 +0.02(+2.08%)
Jul 20, 2015 1.092 1.115 1.070 1.081 15,099,153 -0.03(-2.54%)
Jul 17, 2015 1.171 1.177 1.098 1.109 13,056,570 -0.06(-5.29%)
Jul 16, 2015 1.188 1.188 1.160 1.171 7,525,358 -0.01(-0.95%)
Jul 15, 2015 1.194 1.199 1.177 1.182 5,103,495 +0.00(+0.00%)
Jul 14, 2015 1.216 1.227 1.160 1.182 15,590,011 -0.10(-7.49%)
Jul 13, 2015 1.210 1.289 1.171 1.278 9,846,180 +0.07(+6.07%)
Jul 10, 2015 1.227 1.227 1.194 1.205 6,063,970 +0.01(+0.94%)
Jul 09, 2015 1.239 1.250 1.194 1.194 6,592,842 -0.02(-1.40%)
Jul 08, 2015 1.222 1.244 1.188 1.210 10,948,928 -0.03(-2.27%)
Jul 07, 2015 1.216 1.261 1.182 1.239 15,321,136 +0.02(+1.85%)
Jul 06, 2015 1.182 1.255 1.177 1.216 10,475,329 -0.05(-4.00%)
Jul 02, 2015 1.278 1.267 1.267 1.267 11,715,813 -0.02(-1.75%)
Jul 01, 2015 1.351 1.357 1.284 1.289 5,767,503 -0.07(-4.98%)
Jun 30, 2015 1.419 1.430 1.346 1.357 7,062,878 -0.07(-4.74%)
Jun 29, 2015 1.362 1.424 1.351 1.424 22,090,784 +0.03(+2.43%)
Jun 26, 2015 1.368 1.391 1.362 1.391 3,266,514 +0.03(+2.07%)
Jun 25, 2015 1.368 1.391 1.357 1.362 10,446,848 -0.02(-1.63%)
Jun 24, 2015 1.441 1.441 1.374 1.385 10,499,594 -0.07(-4.65%)
Jun 23, 2015 1.464 1.469 1.441 1.453 3,665,269 -0.02(-1.15%)
Jun 22, 2015 1.503 1.509 1.464 1.469 3,523,690 -0.01(-0.76%)
Jun 19, 2015 1.469 1.498 1.464 1.481 3,859,569 -0.01(-0.38%)
Jun 18, 2015 1.481 1.503 1.458 1.486 8,181,930 +0.01(+0.38%)
Jun 17, 2015 1.486 1.492 1.458 1.481 7,497,578 -0.02(-1.13%)
Jun 16, 2015 1.526 1.526 1.498 1.498 4,266,261 -0.03(-1.85%)
Jun 15, 2015 1.531 1.554 1.520 1.526 5,707,561 -0.03(-2.17%)
Jun 12, 2015 1.565 1.565 1.548 1.560 7,841,646 -0.02(-1.42%)
Jun 11, 2015 1.520 1.582 1.514 1.582 12,125,463 +0.05(+3.31%)
Jun 10, 2015 1.605 1.627 1.513 1.531 12,745,559 -0.03(-1.81%)
Jun 09, 2015 1.571 1.599 1.554 1.560 6,844,169 +0.00(+0.00%)
Jun 08, 2015 1.560 1.565 1.537 1.560 4,880,144 -0.01(-0.36%)
Jun 05, 2015 1.571 1.588 1.548 1.565 5,535,403 -0.01(-0.71%)
Jun 04, 2015 1.605 1.616 1.565 1.576 2,876,287 -0.03(-1.75%)
Jun 03, 2015 1.616 1.655 1.593 1.605 7,129,654 -0.02(-1.38%)
Jun 02, 2015 1.605 1.644 1.604 1.627 7,899,727 +0.05(+2.85%)
Jun 01, 2015 1.554 1.588 1.537 1.582 15,061,055 +0.02(+1.44%)
May 29, 2015 1.576 1.599 1.557 1.560 7,447,784 -0.02(-1.42%)
May 28, 2015 1.599 1.605 1.560 1.582 16,041,470 -0.05(-2.77%)
May 27, 2015 1.588 1.650 1.565 1.627 13,287,579 +0.01(+0.70%)
May 26, 2015 1.661 1.661 1.599 1.616 27,480,794 -0.07(-4.01%)
May 22, 2015 1.745 1.683 1.683 1.683 11,299,827 -0.06(-3.55%)
May 21, 2015 1.734 1.757 1.712 1.745 6,852,112 -0.02(-1.40%)
May 20, 2015 1.753 1.781 1.720 1.770 8,204,646 +0.02(+1.28%)
May 19, 2015 1.793 1.804 1.731 1.748 6,670,015 -0.06(-3.11%)
May 18, 2015 1.860 1.860 1.804 1.804 14,766,982 -0.06(-3.30%)
May 15, 2015 1.871 1.888 1.843 1.865 3,803,539 -0.01(-0.60%)
May 14, 2015 1.837 1.882 1.821 1.877 6,104,756 +0.04(+2.45%)
May 13, 2015 1.877 1.877 1.815 1.832 9,642,441 -0.05(-2.68%)
May 12, 2015 1.921 1.944 1.871 1.882 5,618,589 -0.03(-1.75%)
May 11, 2015 1.961 1.986 1.916 1.916 8,405,408 -0.03(-1.72%)
May 08, 2015 1.905 1.977 1.877 1.949 14,482,270 +0.10(+5.45%)
May 07, 2015 1.871 1.871 1.826 1.849 5,316,348 -0.04(-2.08%)
May 06, 2015 1.972 1.972 1.888 1.888 8,950,895 -0.08(-4.26%)
May 05, 2015 1.910 1.994 1.899 1.972 13,943,533 +0.07(+3.53%)
May 04, 2015 1.871 1.916 1.854 1.905 7,555,001 +0.01(+0.59%)
May 01, 2015 1.893 1.905 1.849 1.893 4,254,563 +0.01(+0.60%)
Apr 30, 2015 1.860 1.905 1.829 1.882 7,632,634 +0.01(+0.60%)
Apr 29, 2015 1.905 1.910 1.865 1.871 6,375,270 -0.06(-2.91%)
Apr 28, 2015 1.989 2.005 1.921 1.927 7,512,091 -0.04(-1.99%)
Apr 27, 2015 2.028 2.073 1.955 1.966 9,252,008 -0.07(-3.31%)
Apr 24, 2015 1.977 2.033 1.961 2.033 20,883,270 +0.10(+4.91%)
Apr 23, 2015 1.837 1.944 1.837 1.938 15,889,486 +0.10(+5.49%)
Apr 22, 2015 1.765 1.840 1.762 1.837 15,806,605 +0.11(+6.49%)
Apr 21, 2015 1.759 1.759 1.720 1.725 3,083,731 -0.02(-0.96%)
Apr 20, 2015 1.720 1.765 1.714 1.742 6,838,585 +0.03(+1.97%)
Apr 17, 2015 1.753 1.759 1.683 1.709 10,720,275 -0.08(-4.39%)
Apr 16, 2015 1.849 1.854 1.781 1.787 8,008,046 -0.07(-3.92%)
Apr 15, 2015 1.815 1.871 1.809 1.860 10,845,426 +0.06(+3.11%)
Apr 14, 2015 1.753 1.815 1.742 1.804 11,030,234 +0.06(+3.54%)
Apr 13, 2015 1.753 1.759 1.714 1.742 5,574,726 -0.01(-0.64%)
Apr 10, 2015 1.781 1.798 1.742 1.753 4,646,482 -0.03(-1.57%)
Apr 09, 2015 1.787 1.826 1.770 1.781 9,507,776 +0.01(+0.63%)
Apr 08, 2015 1.804 1.821 1.765 1.770 7,785,787 -0.01(-0.32%)
Apr 07, 2015 1.798 1.804 1.765 1.776 15,444,194 -0.03(-1.55%)
Apr 06, 2015 1.804 1.821 1.793 1.804 8,638,057 +0.00(+0.00%)
Apr 02, 2015 1.815 1.804 1.804 1.804 6,453,556 -0.02(-0.92%)
Apr 01, 2015 1.821 1.854 1.798 1.821 8,057,295 +0.03(+1.56%)
Mar 31, 2015 1.787 1.809 1.765 1.793 9,285,542 +0.01(+0.31%)
Mar 30, 2015 1.753 1.821 1.742 1.787 11,005,918 +0.07(+4.25%)
Mar 27, 2015 1.865 1.877 1.709 1.714 26,142,554 -0.21(-11.05%)
Mar 26, 2015 1.949 1.955 1.899 1.927 11,508,442 -0.02(-1.15%)
Mar 25, 2015 1.966 1.977 1.938 1.949 5,441,811 -0.01(-0.29%)
Mar 24, 2015 1.977 1.986 1.905 1.955 7,226,336 -0.02(-1.13%)
Mar 23, 2015 1.949 1.983 1.938 1.977 6,167,901 +0.04(+2.02%)
Mar 20, 2015 1.910 1.938 1.905 1.938 9,542,811 +0.04(+2.06%)
Mar 19, 2015 1.938 1.952 1.899 1.899 10,025,961 -0.07(-3.69%)
Mar 18, 2015 1.899 1.994 1.882 1.972 14,039,748 +0.05(+2.62%)
Mar 17, 2015 1.849 1.927 1.837 1.921 9,515,807 +0.07(+3.60%)
Mar 16, 2015 1.883 1.888 1.821 1.855 19,473,956 +0.00(+0.00%)
Mar 13, 2015 1.877 1.910 1.832 1.855 24,959,480 -0.06(-2.92%)
Mar 12, 2015 1.966 1.983 1.899 1.910 8,324,256 -0.02(-1.15%)
Mar 11, 2015 1.949 1.966 1.922 1.933 8,531,796 -0.04(-1.98%)
Mar 10, 2015 1.977 2.011 1.949 1.972 27,007,786 +0.02(+1.14%)
Mar 09, 2015 1.949 1.988 1.922 1.949 9,624,987 +0.00(+0.00%)
Mar 06, 2015 1.905 1.961 1.894 1.949 11,152,487 -0.02(-0.85%)
Mar 05, 2015 1.983 1.994 1.955 1.966 7,658,150 +0.02(+0.86%)
Mar 04, 2015 1.949 1.988 1.927 1.949 11,611,175 +0.03(+1.74%)
Mar 03, 2015 1.883 1.922 1.883 1.916 9,322,111 +0.03(+1.48%)
Mar 02, 2015 1.988 1.988 1.877 1.888 7,421,704 -0.10(-5.04%)
Feb 27, 2015 1.966 2.011 1.963 1.988 5,828,336 +0.03(+1.71%)
Feb 26, 2015 1.944 1.988 1.905 1.955 7,052,885 -0.02(-1.13%)
Feb 25, 2015 1.988 2.000 1.955 1.977 5,879,343 -0.02(-0.84%)
Feb 24, 2015 1.961 2.005 1.927 1.994 6,231,376 +0.06(+2.87%)
Feb 23, 2015 1.977 1.983 1.933 1.938 15,192,786 -0.06(-2.79%)
Feb 20, 2015 1.977 2.005 1.955 1.994 9,053,482 -0.01(-0.28%)
Feb 19, 2015 1.988 2.005 1.927 2.000 9,543,521 -0.03(-1.37%)
Feb 18, 2015 2.144 2.228 2.011 2.027 7,385,612 +0.02(+0.83%)
Feb 17, 2015 1.994 2.044 1.977 2.011 4,543,861 +0.01(+0.56%)
Feb 13, 2015 1.983 2.000 2.000 2.000 9,334,297 +0.05(+2.57%)
Feb 12, 2015 1.983 2.005 1.916 1.949 10,324,644 -0.02(-0.85%)
Feb 11, 2015 1.933 1.977 1.916 1.966 10,292,233 +0.04(+2.02%)
Feb 10, 2015 2.005 2.013 1.922 1.927 11,766,947 -0.15(-7.24%)
Feb 09, 2015 2.038 2.114 2.022 2.077 14,500,261 +0.11(+5.67%)
Feb 06, 2015 1.910 1.983 1.910 1.966 11,882,869 +0.00(+0.00%)
Feb 05, 2015 1.949 2.000 1.949 1.966 9,578,004 +0.02(+0.86%)
Feb 04, 2015 1.949 1.977 1.944 1.949 9,259,860 -0.07(-3.31%)
Feb 03, 2015 2.033 2.050 2.002 2.016 8,893,110 +0.05(+2.55%)
Feb 02, 2015 1.899 1.994 1.896 1.966 11,417,778 +0.04(+2.32%)
Jan 30, 2015 1.838 1.949 1.821 1.922 13,022,036 +0.01(+0.58%)
Jan 29, 2015 1.955 1.977 1.888 1.910 12,692,380 +0.01(+0.59%)
Jan 28, 2015 1.883 1.938 1.877 1.899 10,686,760 -0.02(-1.16%)
Jan 27, 2015 1.860 1.938 1.855 1.922 11,904,833 -0.01(-0.58%)
Jan 26, 2015 1.910 1.955 1.891 1.933 9,300,706 +0.01(+0.29%)
Jan 23, 2015 1.955 1.961 1.922 1.927 9,300,616 -0.08(-3.89%)
Jan 22, 2015 2.005 2.038 1.955 2.005 17,998,526 +0.02(+1.12%)
Jan 21, 2015 1.944 1.994 1.927 1.983 10,915,894 +0.00(+0.00%)
Jan 20, 2015 1.961 1.994 1.924 1.983 10,133,466 -0.03(-1.66%)
Jan 16, 2015 1.955 2.050 1.947 2.016 11,568,206 +0.11(+5.54%)
Jan 15, 2015 1.933 1.955 1.894 1.910 16,454,626 -0.01(-0.29%)
Jan 14, 2015 1.849 1.922 1.838 1.916 32,085,304 -0.04(-2.27%)
Jan 13, 2015 2.022 2.038 1.933 1.961 13,195,494 -0.02(-0.84%)
Jan 12, 2015 1.972 2.016 1.955 1.977 15,591,809 -0.10(-4.83%)
Jan 09, 2015 2.083 2.114 2.050 2.077 10,770,765 -0.05(-2.36%)
Jan 08, 2015 2.089 2.181 2.089 2.128 12,941,985 -0.01(-0.26%)
Jan 07, 2015 2.155 2.167 2.100 2.133 21,116,876 +0.16(+8.19%)
Jan 06, 2015 1.955 2.011 1.930 1.972 17,601,192 +0.17(+9.60%)
Jan 05, 2015 1.805 1.832 1.768 1.799 14,015,983 -0.11(-5.56%)
Jan 02, 2015 1.949 1.949 1.866 1.905 9,424,261 -0.07(-3.66%)
Dec 31, 2014 1.988 1.977 1.977 1.977 6,191,564 -0.02(-1.11%)
Dec 30, 2014 2.033 2.050 1.977 2.000 8,015,362 +0.03(+1.41%)
Dec 29, 2014 1.966 2.005 1.961 1.972 4,546,858 +0.01(+0.28%)
Dec 26, 2014 1.994 2.022 1.944 1.966 4,154,621 -0.02(-0.84%)
Dec 24, 2014 2.027 1.983 1.983 1.983 3,196,416 -0.04(-2.20%)
Dec 23, 2014 1.972 2.033 1.955 2.027 6,367,407 +0.04(+2.25%)
Dec 22, 2014 1.972 1.988 1.949 1.983 8,624,949 -0.01(-0.56%)
Dec 19, 2014 1.927 2.036 1.919 1.994 11,421,586 +0.08(+4.07%)
Dec 18, 2014 1.955 1.986 1.910 1.916 11,948,909 +0.05(+2.69%)
Dec 17, 2014 1.799 1.922 1.780 1.866 14,905,922 +0.10(+5.68%)
Dec 16, 2014 1.710 1.799 1.676 1.766 16,736,147 +0.10(+6.02%)
Dec 15, 2014 1.754 1.754 1.665 1.665 13,555,784 -0.08(-4.47%)
Dec 12, 2014 1.871 1.877 1.727 1.743 27,353,818 -0.13(-6.85%)
Dec 11, 2014 1.916 1.930 1.866 1.871 12,321,119 -0.08(-4.27%)
Dec 10, 2014 2.022 2.027 1.949 1.955 12,075,527 -0.06(-2.77%)
Dec 09, 2014 2.030 2.044 1.983 2.011 18,509,092 -0.09(-4.50%)
Dec 08, 2014 2.183 2.189 2.089 2.105 7,838,050 -0.08(-3.82%)
Dec 05, 2014 2.178 2.211 2.144 2.189 10,341,250 +0.01(+0.51%)
Dec 04, 2014 2.183 2.206 2.161 2.178 5,034,238 -0.05(-2.25%)
Dec 03, 2014 2.228 2.256 2.211 2.228 6,400,158 +0.02(+1.01%)
Dec 02, 2014 2.245 2.256 2.200 2.206 8,461,339 -0.03(-1.49%)
Dec 01, 2014 2.300 2.300 2.228 2.239 9,917,186 -0.08(-3.60%)
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%)
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.