Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
2.251
2.279
2.197
2.217
11,093,099
+0.00(+0.00%)
Oct 30, 2019
2.156
2.244
2.129
2.217
16,701,947
+0.05(+2.49%)
Oct 29, 2019
2.177
2.217
2.156
2.163
20,851,424
-0.02(-0.93%)
Oct 28, 2019
2.224
2.251
2.183
2.183
12,161,905
-0.01(-0.61%)
Oct 25, 2019
2.170
2.224
2.170
2.197
13,004,368
+0.04(+1.88%)
Oct 24, 2019
2.204
2.210
2.123
2.156
13,985,396
-0.04(-1.84%)
Oct 23, 2019
2.177
2.210
2.170
2.197
9,551,147
+0.04(+1.88%)
Oct 22, 2019
2.123
2.197
2.116
2.156
10,264,197
+0.01(+0.63%)
Oct 21, 2019
2.109
2.143
2.109
2.143
11,172,046
+0.03(+1.60%)
Oct 18, 2019
2.150
2.167
2.109
2.109
6,679,587
-0.01(-0.64%)
Oct 17, 2019
2.136
2.170
2.123
2.123
7,968,895
-0.01(-0.32%)
Oct 16, 2019
2.116
2.167
2.116
2.129
7,980,461
-0.02(-0.94%)
Oct 15, 2019
2.143
2.190
2.129
2.150
10,293,558
+0.03(+1.59%)
Oct 14, 2019
2.109
2.150
2.103
2.116
5,949,702
-0.05(-2.18%)
Oct 11, 2019
2.129
2.183
2.129
2.163
16,035,579
+0.08(+3.88%)
Oct 10, 2019
2.049
2.116
2.042
2.082
21,201,358
+0.05(+2.32%)
Oct 09, 2019
2.049
2.062
1.995
2.035
11,661,418
+0.00(+0.00%)
Oct 08, 2019
2.049
2.069
2.001
2.035
22,883,790
-0.04(-1.95%)
Oct 07, 2019
2.123
2.136
2.055
2.076
10,527,550
-0.07(-3.14%)
Oct 04, 2019
2.109
2.156
2.109
2.143
14,539,932
+0.05(+2.58%)
Oct 03, 2019
2.028
2.089
1.998
2.089
19,002,692
+0.07(+3.33%)
Oct 02, 2019
2.028
2.042
1.998
2.022
13,056,486
-0.06(-2.91%)
Oct 01, 2019
2.103
2.135
2.071
2.082
6,071,458
-0.04(-1.90%)
Sep 30, 2019
2.062
2.129
2.055
2.123
8,774,755
+0.04(+1.94%)
Sep 27, 2019
2.103
2.119
2.062
2.082
8,403,907
+0.01(+0.32%)
Sep 26, 2019
2.116
2.116
2.076
2.076
17,533,326
-0.01(-0.32%)
Sep 25, 2019
2.035
2.106
2.012
2.082
10,178,981
+0.03(+1.31%)
Sep 24, 2019
2.096
2.096
2.028
2.055
12,571,994
-0.05(-2.24%)
Sep 23, 2019
2.082
2.123
2.078
2.103
12,133,301
+0.01(+0.64%)
Sep 20, 2019
2.123
2.146
2.076
2.089
15,542,768
-0.05(-2.52%)
Sep 19, 2019
2.156
2.170
2.123
2.143
3,928,497
-0.03(-1.24%)
Sep 18, 2019
2.204
2.212
2.129
2.170
9,099,776
-0.05(-2.13%)
Sep 17, 2019
2.143
2.217
2.136
2.217
10,270,156
+0.02(+0.92%)
Sep 16, 2019
2.170
2.210
2.143
2.197
11,706,867
-0.01(-0.31%)
Sep 13, 2019
2.244
2.258
2.180
2.204
8,763,165
-0.03(-1.21%)
Sep 12, 2019
2.210
2.258
2.196
2.231
19,908,530
+0.07(+3.12%)
Sep 11, 2019
2.177
2.190
2.129
2.163
20,465,186
-0.03(-1.23%)
Sep 10, 2019
2.156
2.217
2.143
2.190
10,446,902
+0.06(+2.85%)
Sep 09, 2019
2.049
2.143
2.042
2.129
20,812,502
+0.10(+4.98%)
Sep 06, 2019
2.055
2.076
2.025
2.028
10,873,898
-0.03(-1.63%)
Sep 05, 2019
2.082
2.116
2.049
2.062
10,821,775
+0.01(+0.66%)
Sep 04, 2019
2.055
2.065
2.015
2.049
13,555,850
+0.05(+2.36%)
Sep 03, 2019
2.022
2.022
1.971
2.001
35,814,328
-0.05(-2.62%)
Aug 30, 2019
2.028
2.082
2.015
2.055
20,633,368
+0.05(+2.69%)
Aug 29, 2019
1.927
2.022
1.921
2.001
25,169,736
+0.09(+4.58%)
Aug 28, 2019
1.867
1.921
1.850
1.914
14,417,388
+0.03(+1.79%)
Aug 27, 2019
1.927
1.948
1.840
1.880
21,967,848
-0.04(-2.11%)
Aug 26, 2019
1.961
1.971
1.894
1.921
16,098,261
-0.05(-2.40%)
Aug 23, 2019
2.049
2.103
1.954
1.968
12,538,119
-0.08(-3.95%)
Aug 22, 2019
2.069
2.076
2.015
2.049
15,370,812
-0.02(-0.98%)
Aug 21, 2019
2.015
2.082
2.001
2.069
18,243,050
+0.05(+2.68%)
Aug 20, 2019
1.981
2.062
1.958
2.015
11,685,210
+0.01(+0.67%)
Aug 19, 2019
2.109
2.116
1.968
2.001
8,950,985
-0.08(-3.98%)
Aug 16, 2019
2.051
2.091
2.031
2.084
13,198,590
+0.04(+1.97%)
Aug 15, 2019
2.078
2.078
1.957
2.044
15,474,642
-0.04(-1.93%)
Aug 14, 2019
2.131
2.145
2.064
2.084
12,221,877
-0.13(-5.76%)
Aug 13, 2019
2.125
2.232
2.105
2.212
14,821,674
+0.09(+4.10%)
Aug 12, 2019
2.165
2.165
2.125
2.125
10,033,171
-0.11(-4.80%)
Aug 09, 2019
2.239
2.272
2.198
2.232
11,715,105
-0.03(-1.19%)
Aug 08, 2019
2.212
2.265
2.198
2.259
21,835,022
+0.09(+4.33%)
Aug 07, 2019
2.138
2.165
2.091
2.165
24,809,768
-0.03(-1.52%)
Aug 06, 2019
2.225
2.225
2.145
2.198
17,688,954
+0.00(+0.00%)
Aug 05, 2019
2.225
2.232
2.172
2.198
16,238,691
-0.11(-4.65%)
Aug 02, 2019
2.319
2.332
2.272
2.306
12,285,343
-0.01(-0.29%)
Aug 01, 2019
2.406
2.420
2.299
2.312
21,375,698
-0.07(-3.09%)
Jul 31, 2019
2.480
2.487
2.359
2.386
23,526,708
-0.07(-2.73%)
Jul 30, 2019
2.420
2.473
2.399
2.453
9,224,789
+0.01(+0.55%)
Jul 29, 2019
2.420
2.443
2.399
2.440
5,643,079
+0.03(+1.11%)
Jul 26, 2019
2.413
2.433
2.379
2.413
9,621,544
+0.01(+0.28%)
Jul 25, 2019
2.440
2.440
2.379
2.406
10,849,439
-0.04(-1.64%)
Jul 24, 2019
2.473
2.498
2.440
2.446
4,212,951
-0.04(-1.62%)
Jul 23, 2019
2.507
2.513
2.456
2.487
5,912,433
-0.01(-0.54%)
Jul 22, 2019
2.540
2.554
2.477
2.500
7,924,671
-0.04(-1.58%)
Jul 19, 2019
2.567
2.594
2.520
2.540
7,180,798
-0.03(-1.04%)
Jul 18, 2019
2.574
2.601
2.547
2.567
6,694,857
-0.01(-0.26%)
Jul 17, 2019
2.601
2.614
2.574
2.574
7,045,867
-0.02(-0.78%)
Jul 16, 2019
2.627
2.685
2.591
2.594
18,015,606
-0.05(-1.78%)
Jul 15, 2019
2.627
2.661
2.607
2.641
11,538,653
+0.03(+1.29%)
Jul 12, 2019
2.647
2.654
2.607
2.607
9,644,969
-0.03(-1.27%)
Jul 11, 2019
2.688
2.708
2.604
2.641
17,736,352
-0.07(-2.72%)
Jul 10, 2019
2.721
2.735
2.688
2.715
18,627,386
+0.05(+1.76%)
Jul 09, 2019
2.587
2.674
2.580
2.668
5,309,995
+0.02(+0.76%)
Jul 08, 2019
2.674
2.694
2.647
2.647
6,615,352
-0.02(-0.75%)
Jul 05, 2019
2.641
2.674
2.577
2.668
22,827,744
+0.15(+5.85%)
Jul 03, 2019
2.500
2.547
2.487
2.520
7,089,936
-0.01(-0.27%)
Jul 02, 2019
2.574
2.574
2.500
2.527
14,837,147
-0.07(-2.83%)
Jul 01, 2019
2.668
2.674
2.587
2.601
8,591,237
-0.01(-0.26%)
Jun 28, 2019
2.614
2.634
2.587
2.607
6,567,590
+0.03(+1.04%)
Jun 27, 2019
2.587
2.604
2.530
2.580
6,910,433
-0.01(-0.26%)
Jun 26, 2019
2.574
2.607
2.554
2.587
17,278,300
+0.03(+1.31%)
Jun 25, 2019
2.607
2.621
2.527
2.554
10,632,041
-0.06(-2.31%)
Jun 24, 2019
2.621
2.641
2.614
2.614
5,189,432
-0.01(-0.26%)
Jun 21, 2019
2.607
2.647
2.601
2.621
25,556,146
-0.01(-0.51%)
Jun 20, 2019
2.614
2.641
2.567
2.634
12,950,815
+0.06(+2.34%)
Jun 19, 2019
2.540
2.578
2.497
2.574
14,576,702
+0.06(+2.40%)
Jun 18, 2019
2.466
2.534
2.460
2.513
14,921,440
+0.09(+3.88%)
Jun 17, 2019
2.426
2.458
2.396
2.420
23,692,514
-0.01(-0.55%)
Jun 14, 2019
2.466
2.487
2.399
2.433
9,867,574
-0.08(-3.20%)
Jun 13, 2019
2.507
2.540
2.500
2.513
9,794,175
+0.03(+1.35%)
Jun 12, 2019
2.507
2.530
2.460
2.480
9,739,039
-0.01(-0.54%)
Jun 11, 2019
2.473
2.544
2.466
2.493
16,599,049
+0.09(+3.62%)
Jun 10, 2019
2.373
2.420
2.373
2.406
5,460,581
+0.03(+1.41%)
Jun 07, 2019
2.353
2.386
2.332
2.373
5,949,309
+0.03(+1.14%)
Jun 06, 2019
2.339
2.359
2.306
2.346
8,417,010
+0.01(+0.57%)
Jun 05, 2019
2.386
2.389
2.312
2.332
7,617,312
-0.05(-1.97%)
Jun 04, 2019
2.373
2.406
2.353
2.379
12,377,993
+0.01(+0.57%)
Jun 03, 2019
2.332
2.373
2.326
2.366
9,114,522
+0.03(+1.44%)
May 31, 2019
2.319
2.359
2.292
2.332
10,214,760
+0.01(+0.29%)
May 30, 2019
2.326
2.372
2.316
2.326
6,916,329
-0.02(-0.86%)
May 29, 2019
2.306
2.366
2.286
2.346
8,105,133
+0.03(+1.16%)
May 28, 2019
2.279
2.326
2.252
2.319
9,461,236
+0.04(+1.76%)
May 24, 2019
2.312
2.326
2.265
2.279
5,439,198
-0.01(-0.29%)
May 23, 2019
2.306
2.332
2.265
2.286
8,299,872
-0.05(-2.01%)
May 22, 2019
2.346
2.389
2.326
2.332
13,493,118
+0.00(+0.00%)
May 21, 2019
2.232
2.353
2.219
2.332
14,043,052
+0.11(+5.06%)
May 20, 2019
2.214
2.247
2.187
2.220
11,109,630
+0.00(+0.00%)
May 17, 2019
2.220
2.260
2.187
2.220
20,681,882
-0.03(-1.19%)
May 16, 2019
2.294
2.314
2.234
2.247
12,789,750
-0.04(-1.75%)
May 15, 2019
2.260
2.307
2.240
2.287
13,248,777
-0.04(-1.72%)
May 14, 2019
2.294
2.334
2.287
2.327
14,072,752
+0.05(+2.05%)
May 13, 2019
2.294
2.307
2.254
2.280
12,842,356
-0.08(-3.39%)
May 10, 2019
2.380
2.394
2.314
2.360
12,986,396
-0.01(-0.56%)
May 09, 2019
2.367
2.394
2.327
2.374
17,166,480
-0.03(-1.39%)
May 08, 2019
2.460
2.487
2.374
2.407
47,562,408
+0.05(+1.98%)
May 07, 2019
2.307
2.360
2.280
2.360
19,801,776
+0.01(+0.28%)
May 06, 2019
2.320
2.387
2.314
2.354
16,597,986
-0.04(-1.67%)
May 03, 2019
2.354
2.414
2.354
2.394
15,859,679
+0.06(+2.57%)
May 02, 2019
2.340
2.360
2.314
2.334
16,202,397
+0.00(+0.00%)
May 01, 2019
2.387
2.407
2.314
2.334
10,490,174
-0.05(-2.23%)
Apr 30, 2019
2.427
2.450
2.380
2.387
12,051,768
-0.03(-1.38%)
Apr 29, 2019
2.434
2.447
2.407
2.420
9,547,158
-0.01(-0.27%)
Apr 26, 2019
2.454
2.471
2.414
2.427
11,919,545
-0.01(-0.55%)
Apr 25, 2019
2.427
2.470
2.400
2.440
12,511,705
+0.01(+0.55%)
Apr 24, 2019
2.480
2.484
2.407
2.427
17,496,444
-0.06(-2.41%)
Apr 23, 2019
2.520
2.540
2.487
2.487
17,534,094
-0.04(-1.58%)
Apr 22, 2019
2.554
2.566
2.507
2.527
8,002,508
-0.01(-0.53%)
Apr 18, 2019
2.580
2.594
2.520
2.540
12,378,202
-0.01(-0.52%)
Apr 17, 2019
2.620
2.640
2.507
2.554
18,805,386
-0.04(-1.54%)
Apr 16, 2019
2.514
2.640
2.514
2.594
24,025,188
+0.04(+1.57%)
Apr 15, 2019
2.607
2.607
2.540
2.554
14,452,789
-0.03(-1.03%)
Apr 12, 2019
2.614
2.657
2.560
2.580
13,880,313
-0.05(-1.78%)
Apr 11, 2019
2.700
2.727
2.620
2.627
15,521,682
-0.09(-3.43%)
Apr 10, 2019
2.707
2.727
2.667
2.720
15,035,353
+0.01(+0.25%)
Apr 09, 2019
2.714
2.720
2.654
2.714
29,467,980
-0.05(-1.69%)
Apr 08, 2019
2.754
2.780
2.722
2.760
11,020,745
+0.03(+1.22%)
Apr 05, 2019
2.787
2.814
2.707
2.727
16,652,506
-0.09(-3.08%)
Apr 04, 2019
2.747
2.824
2.734
2.814
14,457,923
+0.05(+1.93%)
Apr 03, 2019
2.827
2.867
2.747
2.760
21,992,698
-0.02(-0.72%)
Apr 02, 2019
2.800
2.827
2.744
2.780
20,534,688
+0.01(+0.48%)
Apr 01, 2019
2.674
2.814
2.667
2.767
33,440,232
+0.18(+6.96%)
Mar 29, 2019
2.587
2.654
2.574
2.587
19,187,270
+0.05(+1.84%)
Mar 28, 2019
2.494
2.553
2.460
2.540
18,246,940
+0.04(+1.60%)
Mar 27, 2019
2.560
2.580
2.487
2.500
24,637,644
-0.13(-5.06%)
Mar 26, 2019
2.634
2.650
2.580
2.634
11,971,039
+0.05(+1.80%)
Mar 25, 2019
2.567
2.627
2.560
2.587
14,149,416
+0.02(+0.78%)
Mar 22, 2019
2.674
2.694
2.560
2.567
14,122,990
-0.20(-7.23%)
Mar 21, 2019
2.827
2.840
2.714
2.767
23,029,390
-0.04(-1.43%)
Mar 20, 2019
2.794
2.860
2.764
2.807
18,343,068
+0.00(+0.00%)
Mar 19, 2019
2.767
2.860
2.757
2.807
27,157,250
+0.05(+1.94%)
Mar 18, 2019
2.674
2.774
2.667
2.754
33,897,644
+0.10(+3.77%)
Mar 15, 2019
2.580
2.674
2.574
2.654
19,596,582
+0.09(+3.38%)
Mar 14, 2019
2.627
2.647
2.554
2.567
19,109,558
-0.06(-2.28%)
Mar 13, 2019
2.580
2.646
2.574
2.627
12,446,717
+0.04(+1.55%)
Mar 12, 2019
2.600
2.620
2.587
2.587
9,785,007
-0.03(-1.02%)
Mar 11, 2019
2.587
2.614
2.534
2.614
21,937,644
+0.07(+2.62%)
Mar 08, 2019
2.514
2.554
2.494
2.547
12,059,932
-0.01(-0.36%)
Mar 07, 2019
2.583
2.596
2.523
2.556
23,234,564
-0.04(-1.53%)
Mar 06, 2019
2.695
2.722
2.596
2.596
12,504,469
-0.10(-3.69%)
Mar 05, 2019
2.682
2.735
2.669
2.695
5,181,187
+0.01(+0.25%)
Mar 04, 2019
2.622
2.689
2.616
2.689
9,772,411
+0.06(+2.27%)
Mar 01, 2019
2.655
2.682
2.629
2.629
7,906,267
-0.05(-1.98%)
Feb 28, 2019
2.748
2.761
2.669
2.682
13,756,153
-0.09(-3.11%)
Feb 27, 2019
2.735
2.768
2.722
2.768
15,399,734
+0.02(+0.72%)
Feb 26, 2019
2.722
2.755
2.715
2.748
12,111,945
+0.03(+0.97%)
Feb 25, 2019
2.708
2.748
2.695
2.722
15,530,479
+0.04(+1.48%)
Feb 22, 2019
2.708
2.715
2.649
2.682
15,716,492
+0.01(+0.50%)
Feb 21, 2019
2.702
2.735
2.649
2.669
40,528,168
-0.15(-5.40%)
Feb 20, 2019
2.761
2.834
2.755
2.821
22,880,348
+0.05(+1.67%)
Feb 19, 2019
2.748
2.821
2.748
2.775
12,392,951
-0.02(-0.71%)
Feb 15, 2019
2.801
2.828
2.761
2.795
17,809,184
-0.03(-0.94%)
Feb 14, 2019
2.722
2.848
2.702
2.821
31,676,544
+0.07(+2.40%)
Feb 13, 2019
2.775
2.814
2.742
2.755
20,756,174
-0.02(-0.72%)
Feb 12, 2019
2.742
2.795
2.735
2.775
14,321,750
+0.05(+1.95%)
Feb 11, 2019
2.695
2.742
2.655
2.722
21,037,346
+0.03(+0.98%)
Feb 08, 2019
2.675
2.722
2.649
2.695
12,225,146
-0.01(-0.25%)
Feb 07, 2019
2.775
2.788
2.682
2.702
13,159,330
-0.04(-1.45%)
Feb 06, 2019
2.795
2.828
2.728
2.742
14,934,001
-0.13(-4.61%)
Feb 05, 2019
2.874
2.907
2.854
2.874
10,435,505
+0.02(+0.70%)
Feb 04, 2019
2.814
2.887
2.795
2.854
7,898,055
+0.00(+0.00%)
Feb 01, 2019
2.861
2.891
2.830
2.854
9,142,735
-0.01(-0.46%)
Jan 31, 2019
2.887
2.894
2.821
2.867
14,131,119
-0.01(-0.46%)
Jan 30, 2019
2.867
2.900
2.821
2.881
19,795,962
+0.11(+3.82%)
Jan 29, 2019
2.781
2.808
2.755
2.775
10,947,531
+0.04(+1.45%)
Jan 28, 2019
2.781
2.808
2.728
2.735
14,711,786
-0.11(-3.95%)
Jan 25, 2019
2.834
2.861
2.801
2.848
12,551,176
+0.05(+1.90%)
Jan 24, 2019
2.755
2.828
2.742
2.795
26,383,618
+0.02(+0.72%)
Jan 23, 2019
2.682
2.775
2.662
2.775
16,802,524
+0.12(+4.49%)
Jan 22, 2019
2.695
2.715
2.649
2.655
12,236,159
-0.05(-1.96%)
Jan 18, 2019
2.695
2.728
2.659
2.708
18,116,340
+0.05(+1.74%)
Jan 17, 2019
2.602
2.682
2.589
2.662
26,717,218
+0.02(+0.75%)
Jan 16, 2019
2.636
2.675
2.622
2.642
13,762,137
+0.00(+0.00%)
Jan 15, 2019
2.702
2.722
2.616
2.642
18,816,350
-0.05(-1.97%)
Jan 14, 2019
2.655
2.725
2.642
2.695
12,412,291
-0.05(-1.69%)
Jan 11, 2019
2.662
2.755
2.649
2.742
27,489,666
-0.03(-0.96%)
Jan 10, 2019
2.814
2.821
2.748
2.768
13,690,140
-0.07(-2.56%)
Jan 09, 2019
2.828
2.854
2.808
2.841
12,872,878
+0.08(+2.88%)
Jan 08, 2019
2.755
2.785
2.712
2.761
14,291,068
+0.03(+1.21%)
Jan 07, 2019
2.748
2.788
2.708
2.728
15,587,575
-0.01(-0.24%)
Jan 04, 2019
2.675
2.761
2.662
2.735
14,556,888
+0.12(+4.56%)
Jan 03, 2019
2.702
2.708
2.583
2.616
14,860,864
-0.03(-1.00%)
Jan 02, 2019
2.543
2.662
2.530
2.642
20,210,856
+0.15(+6.12%)
Dec 31, 2018
2.483
2.503
2.427
2.490
6,389,525
+0.01(+0.53%)
Dec 28, 2018
2.477
2.523
2.457
2.477
6,286,989
+0.01(+0.27%)
Dec 27, 2018
2.457
2.470
2.391
2.470
20,917,792
-0.07(-2.61%)
Dec 26, 2018
2.424
2.536
2.417
2.536
9,479,247
+0.09(+3.79%)
Dec 24, 2018
2.444
2.483
2.424
2.444
6,172,071
-0.01(-0.54%)
Dec 21, 2018
2.530
2.556
2.437
2.457
15,002,669
-0.04(-1.59%)
Dec 20, 2018
2.563
2.599
2.457
2.497
31,493,478
-0.02(-0.79%)
Dec 19, 2018
2.602
2.662
2.503
2.516
21,145,704
-0.05(-2.06%)
Dec 18, 2018
2.583
2.609
2.563
2.569
14,703,441
+0.05(+1.84%)
Dec 17, 2018
2.569
2.612
2.516
2.523
17,194,212
-0.01(-0.52%)
Dec 14, 2018
2.569
2.609
2.516
2.536
18,247,718
-0.07(-2.54%)
Dec 13, 2018
2.629
2.636
2.563
2.602
12,955,233
-0.03(-1.01%)
Dec 12, 2018
2.669
2.695
2.622
2.629
23,031,456
+0.03(+1.02%)
Dec 11, 2018
2.642
2.649
2.556
2.602
13,706,481
+0.03(+1.29%)
Dec 10, 2018
2.596
2.636
2.550
2.569
28,321,560
-0.08(-3.00%)
Dec 07, 2018
2.728
2.775
2.636
2.649
20,326,820
-0.04(-1.48%)
Dec 06, 2018
2.636
2.702
2.596
2.689
17,075,022
+0.00(+0.00%)
Dec 04, 2018
2.781
2.795
2.682
2.689
18,069,224
-0.09(-3.33%)
Dec 03, 2018
2.808
2.821
2.755
2.781
15,606,298
+0.12(+4.48%)
Nov 30, 2018
2.589
2.675
2.550
2.662
20,112,234
+0.09(+3.61%)
Nov 29, 2018
2.629
2.642
2.563
2.569
22,705,450
-0.04(-1.52%)
Nov 28, 2018
2.563
2.622
2.490
2.609
38,914,072
+0.09(+3.41%)
Nov 27, 2018
2.523
2.543
2.483
2.523
18,860,836
+0.00(+0.00%)
Nov 26, 2018
2.530
2.579
2.483
2.523
16,231,939
-0.06(-2.31%)
Nov 23, 2018
2.609
2.636
2.576
2.583
8,864,424
-0.08(-3.13%)
Nov 21, 2018
2.666
2.666
2.666
0
-0.03(-1.22%)
Nov 20, 2018
2.751
2.765
2.679
2.699
16,234,116
-0.12(-4.42%)
Nov 19, 2018
2.811
2.876
2.778
2.824
21,294,914
-0.03(-1.15%)
Nov 16, 2018
2.712
2.870
2.699
2.857
26,511,438
+0.19(+7.14%)
Nov 15, 2018
2.646
2.758
2.646
2.666
22,724,636
+0.02(+0.74%)
Nov 14, 2018
2.614
2.653
2.535
2.646
24,590,626
+0.01(+0.25%)
Nov 13, 2018
2.620
2.692
2.587
2.640
25,182,810
-0.08(-2.90%)
Nov 12, 2018
2.797
2.797
2.686
2.719
17,950,876
-0.13(-4.61%)
Nov 09, 2018
2.837
2.857
2.758
2.850
16,288,667
+0.02(+0.70%)
Nov 08, 2018
2.870
2.935
2.804
2.830
15,758,382
-0.07(-2.27%)
Nov 07, 2018
2.922
2.942
2.857
2.896
21,045,482
-0.07(-2.22%)
Nov 06, 2018
2.942
3.001
2.929
2.962
17,502,270
+0.01(+0.22%)
Nov 05, 2018
3.001
3.073
2.955
2.955
35,575,892
-0.11(-3.64%)
Nov 02, 2018
2.962
3.093
2.916
3.067
27,307,726
+0.14(+4.94%)
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
.