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 (%)
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%)
Dec 01, 2017
2.167
2.180
2.122
2.148
9,014,513
+0.00(+0.00%)
Nov 30, 2017
2.161
2.186
2.122
2.148
16,570,487
-0.03(-1.19%)
Nov 29, 2017
2.180
2.203
2.154
2.174
10,046,808
+0.00(+0.00%)
Nov 28, 2017
2.193
2.225
2.167
2.174
17,017,272
+0.02(+0.90%)
Nov 27, 2017
2.167
2.199
2.148
2.154
7,797,414
+0.03(+1.52%)
Nov 24, 2017
2.135
2.167
2.096
2.122
15,012,039
+0.02(+0.92%)
Nov 22, 2017
2.102
2.128
2.093
2.102
10,466,783
+0.05(+2.20%)
Nov 21, 2017
2.089
2.112
2.057
2.057
6,490,204
-0.01(-0.63%)
Nov 20, 2017
2.076
2.076
2.038
2.070
2,753,922
-0.01(-0.31%)
Nov 17, 2017
1.992
2.076
1.979
2.076
9,889,094
+0.08(+4.22%)
Nov 16, 2017
1.992
2.012
1.973
1.992
10,321,917
+0.03(+1.65%)
Nov 15, 2017
1.882
1.967
1.869
1.960
12,600,520
+0.02(+1.00%)
Nov 14, 2017
2.012
2.018
1.918
1.941
22,047,030
-0.06(-2.91%)
Nov 13, 2017
1.973
2.031
1.973
1.999
8,974,453
-0.01(-0.32%)
Nov 10, 2017
2.038
2.044
1.979
2.005
12,985,766
-0.06(-2.82%)
Nov 09, 2017
2.044
2.076
2.005
2.064
11,505,609
-0.04(-1.85%)
Nov 08, 2017
2.115
2.141
2.070
2.102
7,257,076
+0.03(+1.25%)
Nov 07, 2017
2.096
2.131
2.044
2.076
19,655,854
-0.08(-3.89%)
Nov 06, 2017
2.109
2.174
2.089
2.161
12,931,677
+0.09(+4.37%)
Nov 03, 2017
2.076
2.086
1.960
2.070
27,419,716
-0.03(-1.23%)
Nov 02, 2017
2.076
2.135
2.051
2.096
21,464,498
+0.01(+0.62%)
Nov 01, 2017
2.141
2.170
2.076
2.083
25,325,922
-0.06(-2.72%)
Oct 31, 2017
2.141
2.167
2.109
2.141
11,884,339
-0.04(-1.78%)
Oct 30, 2017
2.251
2.283
2.174
2.180
13,047,207
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.245
2.290
11,880,948
+0.03(+1.14%)
Oct 26, 2017
2.361
2.381
2.258
2.264
15,215,935
-0.12(-5.15%)
Oct 25, 2017
2.374
2.393
2.322
2.387
6,186,349
+0.03(+1.10%)
Oct 24, 2017
2.316
2.371
2.296
2.361
8,878,407
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.290
2.296
6,526,135
-0.05(-2.20%)
Oct 20, 2017
2.381
2.387
2.342
2.348
7,249,762
-0.01(-0.55%)
Oct 19, 2017
2.309
2.380
2.296
2.361
7,806,603
+0.02(+0.83%)
Oct 18, 2017
2.329
2.361
2.277
2.342
8,360,339
+0.06(+2.55%)
Oct 17, 2017
2.303
2.329
2.277
2.283
7,435,058
-0.03(-1.12%)
Oct 16, 2017
2.348
2.381
2.296
2.309
10,385,796
-0.01(-0.28%)
Oct 13, 2017
2.283
2.335
2.277
2.316
10,812,812
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.193
2.225
5,865,888
+0.02(+0.88%)
Oct 11, 2017
2.245
2.275
2.186
2.206
11,807,412
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.161
2.245
22,745,988
+0.10(+4.83%)
Oct 09, 2017
2.167
2.177
2.089
2.141
37,735,352
-0.03(-1.49%)
Oct 06, 2017
2.219
2.235
2.161
2.174
18,139,128
-0.08(-3.72%)
Oct 05, 2017
2.381
2.406
2.251
2.258
14,238,043
-0.06(-2.79%)
Oct 04, 2017
2.316
2.335
2.287
2.322
12,395,188
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.316
12,938,576
+0.08(+3.47%)
Oct 02, 2017
2.225
2.264
2.209
2.238
13,139,113
+0.02(+0.87%)
Sep 29, 2017
2.232
2.251
2.203
2.219
6,279,068
+0.03(+1.48%)
Sep 28, 2017
2.193
2.222
2.161
2.186
15,190,029
-0.05(-2.31%)
Sep 27, 2017
2.245
2.258
2.128
2.238
16,299,046
+0.01(+0.29%)
Sep 26, 2017
2.258
2.300
2.232
2.232
8,876,158
+0.01(+0.29%)
Sep 25, 2017
2.316
2.316
2.206
2.225
8,962,921
-0.08(-3.37%)
Sep 22, 2017
2.361
2.361
2.290
2.303
6,724,137
-0.05(-1.93%)
Sep 21, 2017
2.381
2.413
2.348
2.348
7,498,666
-0.08(-3.46%)
Sep 20, 2017
2.452
2.471
2.342
2.432
21,737,224
+0.01(+0.27%)
Sep 19, 2017
2.484
2.497
2.406
2.426
10,016,408
-0.08(-3.10%)
Sep 18, 2017
2.536
2.562
2.484
2.503
14,666,516
+0.00(+0.00%)
Sep 15, 2017
2.465
2.510
2.458
2.503
10,795,881
+0.06(+2.38%)
Sep 14, 2017
2.413
2.452
2.393
2.445
6,439,878
-0.01(-0.26%)
Sep 13, 2017
2.478
2.484
2.426
2.452
10,614,398
-0.05(-2.07%)
Sep 12, 2017
2.536
2.568
2.478
2.503
15,085,898
-0.03(-1.28%)
Sep 11, 2017
2.568
2.604
2.529
2.536
8,071,837
+0.01(+0.51%)
Sep 08, 2017
2.639
2.646
2.510
2.523
13,220,817
-0.09(-3.47%)
Sep 07, 2017
2.620
2.639
2.581
2.613
10,268,221
-0.03(-0.98%)
Sep 06, 2017
2.620
2.672
2.588
2.639
13,042,120
+0.06(+2.51%)
Sep 05, 2017
2.691
2.749
2.571
2.575
29,173,698
+0.03(+1.27%)
Sep 01, 2017
2.484
2.594
2.471
2.542
29,110,286
+0.14(+5.93%)
Aug 31, 2017
2.445
2.458
2.393
2.400
12,478,548
+0.01(+0.27%)
Aug 30, 2017
2.303
2.406
2.290
2.393
14,566,573
+0.09(+3.93%)
Aug 29, 2017
2.277
2.322
2.277
2.303
6,026,142
-0.02(-0.84%)
Aug 28, 2017
2.316
2.342
2.300
2.322
3,843,405
+0.01(+0.28%)
Aug 25, 2017
2.355
2.368
2.296
2.316
6,670,626
-0.04(-1.65%)
Aug 24, 2017
2.368
2.393
2.338
2.355
12,500,733
-0.01(-0.27%)
Aug 23, 2017
2.283
2.393
2.277
2.361
13,080,413
+0.09(+3.99%)
Aug 22, 2017
2.264
2.290
2.258
2.271
8,458,334
+0.05(+2.22%)
Aug 21, 2017
2.273
2.318
2.221
2.221
6,653,114
-0.05(-2.27%)
Aug 18, 2017
2.299
2.305
2.263
2.273
6,787,216
+0.03(+1.15%)
Aug 17, 2017
2.266
2.331
2.247
2.247
14,081,718
-0.04(-1.69%)
Aug 16, 2017
2.241
2.292
2.234
2.286
9,686,555
+0.08(+3.51%)
Aug 15, 2017
2.221
2.237
2.195
2.208
4,782,887
-0.02(-0.87%)
Aug 14, 2017
2.253
2.286
2.221
2.228
8,080,390
-0.03(-1.43%)
Aug 11, 2017
2.273
2.292
2.244
2.260
10,149,616
-0.05(-1.96%)
Aug 10, 2017
2.292
2.318
2.247
2.305
17,024,636
+0.01(+0.56%)
Aug 09, 2017
2.318
2.337
2.266
2.292
27,222,882
-0.05(-2.20%)
Aug 08, 2017
2.344
2.389
2.312
2.344
9,204,635
-0.03(-1.36%)
Aug 07, 2017
2.312
2.395
2.312
2.376
12,816,987
+0.10(+4.55%)
Aug 04, 2017
2.228
2.289
2.215
2.273
14,661,101
+0.05(+2.03%)
Aug 03, 2017
2.221
2.241
2.189
2.228
7,424,939
+0.01(+0.58%)
Aug 02, 2017
2.137
2.228
2.131
2.215
8,383,385
+0.08(+3.63%)
Aug 01, 2017
2.163
2.182
2.137
2.137
5,173,248
-0.04(-1.78%)
Jul 31, 2017
2.189
2.202
2.157
2.176
9,523,634
+0.03(+1.51%)
Jul 28, 2017
2.118
2.163
2.102
2.144
7,575,281
+0.01(+0.61%)
Jul 27, 2017
2.157
2.157
2.111
2.131
7,565,951
-0.01(-0.60%)
Jul 26, 2017
2.182
2.195
2.124
2.144
14,708,329
-0.09(-4.05%)
Jul 25, 2017
2.247
2.279
2.208
2.234
4,811,793
+0.02(+0.87%)
Jul 24, 2017
2.176
2.221
2.157
2.215
5,152,919
+0.05(+2.39%)
Jul 21, 2017
2.215
2.228
2.144
2.163
7,644,279
-0.05(-2.05%)
Jul 20, 2017
2.241
2.241
2.169
2.208
7,785,204
-0.04(-1.72%)
Jul 19, 2017
2.202
2.247
2.199
2.247
7,604,270
+0.06(+2.65%)
Jul 18, 2017
2.202
2.208
2.163
2.189
3,968,553
-0.02(-0.88%)
Jul 17, 2017
2.202
2.228
2.179
2.208
5,817,698
+0.03(+1.48%)
Jul 14, 2017
2.189
2.211
2.170
2.176
6,328,752
+0.00(+0.00%)
Jul 13, 2017
2.189
2.189
2.124
2.176
18,867,932
-0.01(-0.59%)
Jul 12, 2017
2.189
2.205
2.124
2.189
9,561,189
+0.05(+2.11%)
Jul 11, 2017
2.144
2.176
2.131
2.144
6,192,212
-0.01(-0.30%)
Jul 10, 2017
2.092
2.163
2.086
2.150
9,096,445
+0.08(+3.74%)
Jul 07, 2017
2.086
2.092
2.018
2.073
14,575,571
+0.02(+0.94%)
Jul 06, 2017
2.015
2.092
2.002
2.053
8,319,410
+0.01(+0.63%)
Jul 05, 2017
1.995
2.040
1.963
2.040
10,514,143
+0.05(+2.26%)
Jul 03, 2017
2.027
1.982
1.995
4,396,597
+0.03(+1.31%)
Jun 30, 2017
1.956
1.995
1.947
1.969
11,031,782
+0.02(+0.99%)
Jun 29, 2017
1.995
2.015
1.921
1.950
12,249,788
-0.04(-1.95%)
Jun 28, 2017
1.937
2.002
1.937
1.989
12,711,827
+0.09(+4.76%)
Jun 27, 2017
1.924
1.960
1.898
1.898
7,482,405
-0.03(-1.34%)
Jun 26, 2017
1.885
1.937
1.860
1.924
11,834,213
+0.07(+3.83%)
Jun 23, 2017
1.795
1.879
1.772
1.853
15,974,201
+0.06(+3.24%)
Jun 22, 2017
1.743
1.795
1.740
1.795
7,034,147
+0.06(+3.35%)
Jun 21, 2017
1.724
1.756
1.705
1.737
9,053,314
+0.03(+1.51%)
Jun 20, 2017
1.743
1.753
1.692
1.711
14,053,718
-0.05(-2.93%)
Jun 19, 2017
1.743
1.795
1.743
1.763
6,181,732
+0.02(+1.11%)
Jun 16, 2017
1.730
1.763
1.718
1.743
9,835,859
+0.01(+0.75%)
Jun 15, 2017
1.776
1.782
1.679
1.730
12,113,826
-0.06(-3.25%)
Jun 14, 2017
1.840
1.853
1.769
1.789
11,485,692
-0.03(-1.77%)
Jun 13, 2017
1.821
1.853
1.801
1.821
16,364,795
+0.00(+0.00%)
Jun 12, 2017
1.860
1.895
1.808
1.821
14,079,116
-0.05(-2.42%)
Jun 09, 2017
1.879
1.924
1.860
1.866
12,390,958
-0.01(-0.34%)
Jun 08, 2017
1.776
1.885
1.763
1.872
15,434,759
+0.06(+3.57%)
Jun 07, 2017
1.847
1.866
1.782
1.808
18,606,680
-0.01(-0.71%)
Jun 06, 2017
1.834
1.872
1.789
1.821
14,197,044
+0.00(+0.00%)
Jun 05, 2017
1.847
1.872
1.808
1.821
5,992,633
-0.04(-2.08%)
Jun 02, 2017
1.905
1.911
1.860
1.860
8,425,277
+0.00(+0.00%)
Jun 01, 2017
1.898
1.924
1.840
1.860
6,508,091
-0.01(-0.69%)
May 31, 2017
1.931
1.947
1.866
1.872
16,511,915
-0.07(-3.65%)
May 30, 2017
1.905
1.944
1.885
1.944
17,409,828
+0.08(+4.15%)
May 26, 2017
1.879
1.898
1.847
1.866
14,585,729
+0.01(+0.35%)
May 25, 2017
1.866
1.924
1.821
1.860
13,700,753
-0.01(-0.69%)
May 24, 2017
1.918
1.937
1.872
1.872
17,292,136
-0.05(-2.36%)
May 23, 2017
1.821
1.924
1.814
1.918
17,225,502
+0.10(+5.32%)
May 22, 2017
1.808
1.840
1.750
1.821
17,107,950
-0.04(-2.08%)
May 19, 2017
1.814
1.905
1.783
1.860
13,557,550
+0.15(+8.68%)
May 18, 2017
1.782
1.866
1.679
1.711
33,996,524
-0.35(-16.93%)
May 17, 2017
2.105
2.140
2.047
2.060
12,741,607
-0.07(-3.33%)
May 16, 2017
2.092
2.137
2.042
2.131
13,715,307
+0.09(+4.43%)
May 15, 2017
1.989
2.069
1.989
2.040
21,661,492
+0.08(+4.29%)
May 12, 2017
2.034
2.053
1.950
1.956
9,550,528
-0.06(-3.19%)
May 11, 2017
1.950
2.034
1.924
2.021
12,663,532
+0.06(+3.30%)
May 10, 2017
1.969
1.995
1.950
1.956
14,853,569
+0.05(+2.71%)
May 09, 2017
1.853
1.924
1.847
1.905
10,910,363
+0.07(+3.87%)
May 08, 2017
1.847
1.879
1.808
1.834
7,595,388
-0.03(-1.73%)
May 05, 2017
1.879
1.918
1.860
1.866
11,945,149
+0.00(+0.00%)
May 04, 2017
1.885
1.892
1.821
1.866
22,340,026
-0.06(-3.02%)
May 03, 2017
2.027
2.027
1.911
1.924
18,239,290
-0.11(-5.40%)
May 02, 2017
1.995
2.047
1.985
2.034
7,414,875
+0.05(+2.27%)
May 01, 2017
1.969
2.008
1.956
1.989
3,841,437
+0.02(+0.98%)
Apr 28, 2017
1.944
2.002
1.937
1.969
6,855,830
+0.04(+2.01%)
Apr 27, 2017
1.982
1.995
1.911
1.931
8,687,561
-0.05(-2.61%)
Apr 26, 2017
1.976
2.005
1.950
1.982
7,377,896
-0.02(-0.97%)
Apr 25, 2017
1.963
2.015
1.944
2.002
7,927,417
+0.01(+0.65%)
Apr 24, 2017
1.982
2.018
1.963
1.989
10,429,659
+0.04(+1.99%)
Apr 21, 2017
1.931
1.950
1.905
1.950
4,953,509
+0.02(+1.00%)
Apr 20, 2017
1.924
1.950
1.898
1.931
16,456,484
+0.05(+2.40%)
Apr 19, 2017
1.937
1.950
1.872
1.885
10,534,023
-0.03(-1.35%)
Apr 18, 2017
1.918
1.963
1.898
1.911
11,843,829
-0.06(-2.95%)
Apr 17, 2017
1.937
1.995
1.931
1.969
11,307,464
+0.06(+3.04%)
Apr 13, 2017
1.989
2.015
1.911
1.911
16,413,543
-0.04(-1.99%)
Apr 12, 2017
2.008
2.034
1.944
1.950
15,163,612
-0.10(-5.03%)
Apr 11, 2017
2.105
2.111
2.015
2.053
21,089,804
-0.04(-1.85%)
Apr 10, 2017
2.144
2.163
2.079
2.092
8,886,500
-0.05(-2.41%)
Apr 07, 2017
2.105
2.215
2.105
2.144
15,003,607
+0.03(+1.22%)
Apr 06, 2017
2.169
2.202
2.111
2.118
12,510,435
-0.06(-2.67%)
Apr 05, 2017
2.299
2.341
2.169
2.176
12,538,236
-0.08(-3.71%)
Apr 04, 2017
2.195
2.260
2.195
2.260
6,962,527
+0.05(+2.04%)
Apr 03, 2017
2.260
2.260
2.176
2.215
5,800,112
-0.01(-0.58%)
Mar 31, 2017
2.163
2.264
2.137
2.228
10,533,696
+0.05(+2.37%)
Mar 30, 2017
2.253
2.286
2.163
2.176
16,893,932
-0.10(-4.53%)
Mar 29, 2017
2.260
2.299
2.241
2.279
9,666,782
+0.03(+1.15%)
Mar 28, 2017
2.247
2.273
2.195
2.253
17,900,290
+0.01(+0.29%)
Mar 27, 2017
2.228
2.257
2.182
2.247
18,753,970
-0.05(-1.97%)
Mar 24, 2017
2.344
2.376
2.260
2.292
11,985,740
-0.03(-1.39%)
Mar 23, 2017
2.408
2.447
2.318
2.324
18,192,506
-0.10(-4.00%)
Mar 22, 2017
2.337
2.479
2.299
2.421
24,664,696
+0.00(+0.00%)
Mar 21, 2017
2.583
2.609
2.402
2.421
20,974,374
-0.20(-7.64%)
Mar 20, 2017
2.492
2.634
2.479
2.621
14,091,585
+0.08(+3.31%)
Mar 17, 2017
2.641
2.663
2.538
2.538
13,511,305
-0.08(-3.20%)
Mar 16, 2017
2.699
2.705
2.609
2.621
16,543,376
-0.03(-1.22%)
Mar 15, 2017
2.525
2.673
2.486
2.654
22,841,572
+0.16(+6.48%)
Mar 14, 2017
2.460
2.512
2.441
2.492
8,589,352
-0.01(-0.26%)
Mar 13, 2017
2.421
2.505
2.421
2.499
11,807,825
+0.08(+3.20%)
Mar 10, 2017
2.447
2.463
2.350
2.421
25,008,550
+0.02(+0.81%)
Mar 09, 2017
2.479
2.512
2.337
2.402
21,039,120
-0.04(-1.59%)
Mar 08, 2017
2.518
2.531
2.441
2.441
32,232,632
-0.23(-8.47%)
Mar 07, 2017
2.757
2.757
2.660
2.667
17,992,162
+0.01(+0.24%)
Mar 06, 2017
2.731
2.764
2.657
2.660
13,839,859
-0.08(-2.83%)
Mar 03, 2017
2.667
2.747
2.647
2.738
10,945,786
+0.08(+3.16%)
Mar 02, 2017
2.725
2.744
2.634
2.654
13,187,524
-0.08(-3.07%)
Mar 01, 2017
2.705
2.796
2.686
2.738
22,309,566
+0.11(+4.18%)
Feb 28, 2017
2.686
2.757
2.602
2.628
12,152,955
-0.10(-3.55%)
Feb 27, 2017
2.641
2.757
2.621
2.725
10,433,522
+0.08(+2.93%)
Feb 24, 2017
2.628
2.696
2.602
2.647
8,847,641
-0.03(-0.97%)
Feb 23, 2017
2.770
2.822
2.641
2.673
16,482,283
-0.05(-1.90%)
Feb 22, 2017
2.744
2.764
2.686
2.725
14,942,283
-0.09(-3.21%)
Feb 21, 2017
2.822
2.835
2.776
2.815
9,554,401
+0.06(+2.11%)
Feb 17, 2017
2.757
2.757
2.757
0
-0.04(-1.39%)
Feb 16, 2017
2.828
2.835
2.718
2.796
17,858,968
+0.03(+1.17%)
Feb 15, 2017
2.764
2.822
2.738
2.764
16,084,592
+0.03(+1.18%)
Feb 14, 2017
2.738
2.744
2.654
2.731
6,761,064
+0.01(+0.24%)
Feb 13, 2017
2.712
2.764
2.705
2.725
13,856,378
+0.06(+2.43%)
Feb 10, 2017
2.602
2.660
2.596
2.660
12,453,895
+0.09(+3.52%)
Feb 09, 2017
2.538
2.583
2.499
2.570
19,886,560
+0.03(+1.27%)
Feb 08, 2017
2.473
2.538
2.441
2.538
13,543,535
+0.03(+1.29%)
Feb 07, 2017
2.596
2.606
2.492
2.505
10,709,187
-0.05(-2.02%)
Feb 06, 2017
2.609
2.615
2.538
2.557
6,725,480
-0.05(-1.74%)
Feb 03, 2017
2.589
2.609
2.518
2.602
25,586,528
-0.01(-0.25%)
Feb 02, 2017
2.576
2.634
2.570
2.609
8,710,407
+0.05(+2.02%)
Feb 01, 2017
2.518
2.557
2.483
2.557
8,836,780
+0.08(+3.39%)
Jan 31, 2017
2.499
2.544
2.441
2.473
7,302,087
-0.01(-0.52%)
Jan 30, 2017
2.512
2.538
2.460
2.486
8,431,678
-0.06(-2.53%)
Jan 27, 2017
2.550
2.570
2.473
2.550
6,481,209
+0.02(+0.77%)
Jan 26, 2017
2.512
2.544
2.486
2.531
8,517,431
-0.02(-0.76%)
Jan 25, 2017
2.550
2.563
2.447
2.550
11,492,156
+0.01(+0.25%)
Jan 24, 2017
2.615
2.654
2.499
2.544
17,373,938
-0.05(-1.99%)
Jan 23, 2017
2.531
2.602
2.492
2.596
9,864,912
+0.12(+4.96%)
Jan 20, 2017
2.434
2.492
2.402
2.473
11,307,378
+0.03(+1.32%)
Jan 19, 2017
2.466
2.486
2.408
2.441
16,102,907
-0.05(-2.07%)
Jan 18, 2017
2.602
2.686
2.441
2.492
23,650,338
-0.11(-4.22%)
Jan 17, 2017
2.583
2.641
2.541
2.602
10,969,707
-0.01(-0.49%)
Jan 13, 2017
2.615
2.615
2.615
0
+0.03(+1.00%)
Jan 12, 2017
2.583
2.621
2.550
2.589
13,340,610
+0.03(+1.26%)
Jan 11, 2017
2.389
2.570
2.376
2.557
21,959,390
+0.15(+6.45%)
Jan 10, 2017
2.389
2.421
2.363
2.402
9,931,897
+0.08(+3.62%)
Jan 09, 2017
2.389
2.402
2.315
2.318
13,804,066
+0.02(+0.84%)
Jan 06, 2017
2.337
2.357
2.299
2.299
7,959,742
-0.06(-2.47%)
Jan 05, 2017
2.273
2.389
2.266
2.357
14,395,709
+0.15(+7.04%)
Jan 04, 2017
2.202
2.228
2.163
2.202
9,517,248
+0.03(+1.19%)
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
.