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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2016
0.9963
1.016
0.9673
0.9898
15,098,142
-0.03(-2.53%)
May 27, 2016
1.041
1.016
1.016
1.016
14,420,541
-0.06(-5.39%)
May 26, 2016
1.048
1.093
1.041
1.073
11,327,027
+0.04(+3.73%)
May 25, 2016
1.028
1.073
1.017
1.035
9,063,816
+0.02(+1.90%)
May 24, 2016
1.054
1.073
0.9898
1.016
12,927,808
-0.03(-2.47%)
May 23, 2016
1.016
1.073
0.9995
1.041
14,913,964
+0.00(+0.00%)
May 20, 2016
1.035
1.073
1.016
1.041
12,887,978
+0.03(+3.18%)
May 19, 2016
1.028
1.028
0.9802
1.009
8,461,916
-0.04(-3.68%)
May 18, 2016
1.054
1.112
1.041
1.048
18,344,704
-0.05(-4.68%)
May 17, 2016
1.041
1.131
1.022
1.099
34,903,084
-0.01(-0.58%)
May 16, 2016
1.215
1.253
1.067
1.106
28,108,356
-0.08(-7.03%)
May 13, 2016
1.273
1.286
1.176
1.189
21,493,820
-0.10(-7.50%)
May 12, 2016
1.337
1.356
1.253
1.286
10,235,743
-0.06(-4.31%)
May 11, 2016
1.337
1.382
1.298
1.343
11,289,557
+0.05(+3.98%)
May 10, 2016
1.286
1.311
1.260
1.292
12,646,445
+0.07(+5.79%)
May 09, 2016
1.273
1.273
1.163
1.221
17,636,414
-0.09(-6.86%)
May 06, 2016
1.221
1.318
1.208
1.311
11,413,591
+0.07(+5.70%)
May 05, 2016
1.350
1.356
1.234
1.241
8,006,052
-0.07(-5.39%)
May 04, 2016
1.234
1.343
1.221
1.311
21,872,132
+0.05(+4.08%)
May 03, 2016
1.324
1.331
1.244
1.260
17,399,040
-0.12(-8.41%)
May 02, 2016
1.414
1.427
1.363
1.375
7,917,600
-0.06(-4.04%)
Apr 29, 2016
1.440
1.478
1.395
1.433
10,974,841
+0.03(+2.29%)
Apr 28, 2016
1.478
1.498
1.388
1.401
13,193,002
-0.05(-3.54%)
Apr 27, 2016
1.382
1.453
1.363
1.453
15,016,908
+0.06(+4.63%)
Apr 26, 2016
1.298
1.388
1.231
1.388
17,566,430
+0.10(+7.46%)
Apr 25, 2016
1.369
1.388
1.273
1.292
19,917,850
-0.08(-6.07%)
Apr 22, 2016
1.401
1.456
1.350
1.375
22,522,882
-0.03(-1.83%)
Apr 21, 2016
1.446
1.485
1.369
1.401
16,440,569
-0.06(-3.96%)
Apr 20, 2016
1.446
1.478
1.420
1.459
23,432,500
+0.01(+0.89%)
Apr 19, 2016
1.343
1.453
1.337
1.446
25,941,668
+0.13(+9.76%)
Apr 18, 2016
1.369
1.408
1.305
1.318
23,076,648
-0.10(-7.24%)
Apr 15, 2016
1.356
1.420
1.311
1.420
16,367,322
+0.06(+4.25%)
Apr 14, 2016
1.491
1.510
1.318
1.363
36,199,732
-0.15(-9.79%)
Apr 13, 2016
1.465
1.594
1.440
1.510
38,174,172
+0.12(+8.30%)
Apr 12, 2016
1.324
1.401
1.298
1.395
19,337,952
+0.11(+8.50%)
Apr 11, 2016
1.247
1.305
1.244
1.286
20,778,376
+0.10(+8.11%)
Apr 08, 2016
1.112
1.196
1.106
1.189
16,054,951
+0.15(+14.20%)
Apr 07, 2016
1.086
1.118
1.041
1.041
7,168,562
-0.06(-5.26%)
Apr 06, 2016
1.118
1.131
1.054
1.099
17,610,926
-0.05(-4.47%)
Apr 05, 2016
1.112
1.170
1.080
1.151
12,596,935
+0.02(+1.70%)
Apr 04, 2016
1.228
1.247
1.115
1.131
13,284,766
-0.11(-8.81%)
Apr 01, 2016
1.131
1.260
1.131
1.241
19,707,888
+0.10(+8.43%)
Mar 31, 2016
1.176
1.195
1.138
1.144
13,994,190
-0.03(-2.20%)
Mar 30, 2016
1.112
1.237
1.106
1.170
42,386,372
+0.10(+9.64%)
Mar 29, 2016
1.054
1.106
1.016
1.067
8,029,782
-0.03(-2.35%)
Mar 28, 2016
1.061
1.093
1.016
1.093
12,738,279
+0.07(+6.92%)
Mar 24, 2016
0.9898
1.022
1.022
1.022
23,405,900
+0.01(+1.27%)
Mar 23, 2016
1.086
1.093
0.9898
1.009
20,154,138
-0.10(-8.72%)
Mar 22, 2016
1.041
1.112
1.035
1.106
13,768,367
+0.06(+5.52%)
Mar 21, 2016
1.003
1.048
0.9898
1.048
15,305,810
+0.04(+4.49%)
Mar 18, 2016
0.9641
1.003
0.9513
1.003
12,716,159
+0.04(+4.00%)
Mar 17, 2016
0.9384
0.9641
0.8902
0.9641
16,892,044
+0.11(+12.78%)
Mar 16, 2016
0.7649
0.8677
0.7649
0.8549
11,819,939
+0.04(+5.56%)
Mar 15, 2016
0.8741
0.8741
0.7713
0.8099
10,159,907
-0.11(-11.89%)
Mar 14, 2016
0.8870
0.9513
0.8806
0.9191
12,379,229
+0.00(+0.00%)
Mar 11, 2016
0.9256
0.9577
0.8677
0.9191
18,732,608
-0.02(-2.05%)
Mar 10, 2016
0.8356
0.9384
0.8356
0.9384
20,249,490
+0.12(+14.06%)
Mar 09, 2016
0.8549
0.8613
0.8163
0.8227
15,094,508
+0.02(+2.40%)
Mar 08, 2016
0.8227
0.8420
0.7713
0.8034
18,024,312
-0.02(-2.34%)
Mar 07, 2016
0.8163
0.8549
0.8067
0.8227
18,672,544
+0.03(+4.07%)
Mar 04, 2016
0.7392
0.8356
0.7135
0.7906
31,692,780
+0.13(+19.42%)
Mar 03, 2016
0.6620
0.6813
0.6428
0.6620
48,635,992
+0.05(+8.42%)
Mar 02, 2016
0.5901
0.6220
0.5799
0.6106
14,451,817
+0.03(+4.86%)
Mar 01, 2016
0.5913
0.5913
0.5771
0.5823
27,560,044
+0.02(+2.95%)
Feb 29, 2016
0.5657
0.5831
0.5624
0.5656
11,372,123
+0.01(+0.94%)
Feb 26, 2016
0.5913
0.5977
0.5604
0.5604
5,386,767
-0.03(-4.75%)
Feb 25, 2016
0.5978
0.5978
0.5616
0.5883
10,780,118
-0.02(-3.81%)
Feb 24, 2016
0.6106
0.6291
0.5958
0.6116
9,711,873
-0.03(-4.23%)
Feb 23, 2016
0.6813
0.6813
0.6312
0.6386
6,964,952
-0.06(-8.00%)
Feb 22, 2016
0.6877
0.7006
0.6685
0.6942
11,213,338
+0.03(+4.85%)
Feb 19, 2016
0.6556
0.6685
0.6428
0.6620
3,314,065
+0.00(+0.00%)
Feb 18, 2016
0.6942
0.6942
0.6492
0.6620
3,138,576
-0.03(-3.74%)
Feb 17, 2016
0.6942
0.7327
0.6620
0.6877
9,353,370
+0.03(+3.88%)
Feb 16, 2016
0.6428
0.6877
0.6299
0.6620
8,181,557
+0.05(+7.94%)
Feb 12, 2016
0.6235
0.6133
0.6133
0.6133
4,243,129
+0.01(+2.44%)
Feb 11, 2016
0.6620
0.6685
0.5904
0.5987
3,027,395
-0.07(-10.43%)
Feb 10, 2016
0.6620
0.7006
0.6299
0.6685
5,131,311
+0.03(+4.45%)
Feb 09, 2016
0.6428
0.6620
0.6235
0.6400
2,427,277
-0.01(-1.42%)
Feb 08, 2016
0.7006
0.7006
0.6492
0.6492
2,275,895
-0.04(-5.61%)
Feb 05, 2016
0.7135
0.7263
0.6877
0.6877
3,093,400
-0.04(-6.14%)
Feb 04, 2016
0.6877
0.7649
0.6620
0.7327
14,225,140
+0.10(+15.69%)
Feb 03, 2016
0.6297
0.6370
0.5958
0.6334
8,924,824
+0.03(+5.36%)
Feb 02, 2016
0.6428
0.6428
0.5979
0.6012
6,896,859
-0.01(-1.09%)
Feb 01, 2016
0.5848
0.6228
0.5721
0.6078
4,171,156
+0.02(+3.91%)
Jan 29, 2016
0.5708
0.6030
0.5545
0.5849
8,639,682
+0.04(+7.67%)
Jan 28, 2016
0.5463
0.5496
0.5244
0.5433
9,105,227
+0.00(+0.62%)
Jan 27, 2016
0.5271
0.5399
0.5219
0.5399
5,413,968
+0.00(+0.19%)
Jan 26, 2016
0.5270
0.5389
0.5158
0.5389
4,257,274
+0.02(+3.76%)
Jan 25, 2016
0.5463
0.5514
0.5193
0.5193
2,072,944
-0.02(-4.42%)
Jan 22, 2016
0.5334
0.5454
0.5142
0.5434
9,076,213
+0.03(+5.56%)
Jan 21, 2016
0.5431
0.5467
0.5078
0.5148
5,057,143
-0.04(-7.35%)
Jan 20, 2016
0.5278
0.5556
0.5218
0.5556
7,280,090
+0.02(+4.14%)
Jan 19, 2016
0.5842
0.5842
0.5335
0.5335
4,265,357
-0.01(-2.35%)
Jan 15, 2016
0.5463
0.5463
0.5463
0.5463
3,028,673
-0.02(-3.95%)
Jan 14, 2016
0.5527
0.5752
0.5318
0.5688
4,019,704
+0.02(+3.22%)
Jan 13, 2016
0.5915
0.6061
0.5466
0.5511
3,586,624
-0.05(-7.75%)
Jan 12, 2016
0.5978
0.6073
0.5721
0.5974
5,419,137
-0.00(-0.03%)
Jan 11, 2016
0.6428
0.6492
0.5931
0.5976
6,296,984
+0.02(+2.63%)
Jan 08, 2016
0.6428
0.6492
0.5785
0.5823
6,746,160
-0.02(-2.75%)
Jan 07, 2016
0.6146
0.6215
0.5849
0.5987
8,112,075
-0.04(-6.85%)
Jan 06, 2016
0.6749
0.6749
0.6361
0.6428
10,519,541
-0.05(-7.41%)
Jan 05, 2016
0.7327
0.7327
0.6942
0.6942
7,552,317
-0.04(-6.09%)
Jan 04, 2016
0.7456
0.7520
0.7199
0.7392
5,450,355
-0.03(-4.17%)
Dec 31, 2015
0.7649
0.7713
0.7713
0.7713
2,509,191
+0.01(+0.84%)
Dec 30, 2015
0.7649
0.7713
0.7585
0.7649
4,671,672
-0.02(-2.46%)
Dec 29, 2015
0.7906
0.7970
0.7713
0.7842
6,787,020
+0.01(+0.83%)
Dec 28, 2015
0.7906
0.8034
0.7777
0.7777
6,423,058
+0.01(+0.83%)
Dec 24, 2015
0.7970
0.7713
0.7713
0.7713
1,276,065
-0.03(-3.23%)
Dec 23, 2015
0.7970
0.7970
0.7777
0.7970
7,688,148
+0.03(+4.20%)
Dec 22, 2015
0.7649
0.7777
0.7456
0.7649
4,106,410
+0.01(+1.71%)
Dec 21, 2015
0.7970
0.8099
0.7456
0.7520
9,441,761
-0.01(-1.68%)
Dec 18, 2015
0.7970
0.8227
0.7649
0.7649
10,414,213
-0.02(-2.46%)
Dec 17, 2015
0.8292
0.8356
0.7777
0.7842
6,922,416
-0.03(-3.94%)
Dec 16, 2015
0.8099
0.8356
0.7906
0.8163
9,258,067
-0.01(-1.55%)
Dec 15, 2015
0.8227
0.8356
0.8034
0.8292
4,102,539
+0.04(+4.88%)
Dec 14, 2015
0.8034
0.8292
0.7777
0.7906
7,252,568
-0.02(-2.38%)
Dec 11, 2015
0.8356
0.8420
0.8034
0.8099
6,615,359
-0.04(-5.26%)
Dec 10, 2015
0.8549
0.8677
0.8420
0.8549
9,347,723
-0.01(-1.48%)
Dec 09, 2015
0.8741
0.9063
0.8484
0.8677
6,965,902
+0.01(+0.75%)
Dec 08, 2015
0.8677
0.8806
0.8420
0.8613
10,077,546
-0.05(-5.63%)
Dec 07, 2015
0.9449
0.9449
0.8934
0.9127
5,106,093
-0.03(-3.40%)
Dec 04, 2015
0.9706
0.9706
0.9191
0.9449
10,449,692
-0.07(-6.96%)
Dec 03, 2015
1.028
1.048
1.009
1.016
5,939,867
+0.02(+1.94%)
Dec 02, 2015
1.003
1.016
0.9706
0.9963
9,351,121
+0.01(+0.65%)
Dec 01, 2015
1.022
1.035
0.9706
0.9898
6,495,060
-0.03(-2.53%)
Nov 30, 2015
1.003
1.035
0.9963
1.016
17,110,766
-0.02(-1.86%)
Nov 27, 2015
1.048
1.067
1.028
1.035
8,474,327
-0.03(-3.01%)
Nov 25, 2015
1.067
1.067
1.067
1.067
10,273,560
-0.01(-1.19%)
Nov 24, 2015
1.028
1.093
1.016
1.080
18,130,778
+0.08(+7.69%)
Nov 23, 2015
1.003
1.048
0.9898
1.003
23,827,638
-0.01(-1.27%)
Nov 20, 2015
1.016
1.041
0.9834
1.016
6,888,632
+0.01(+1.28%)
Nov 19, 2015
0.9577
1.009
0.9513
1.003
18,839,678
+0.06(+6.12%)
Nov 18, 2015
0.9641
0.9963
0.8999
0.9449
18,888,550
+0.07(+8.09%)
Nov 17, 2015
0.8484
0.9063
0.8420
0.8741
15,975,063
+0.00(+0.00%)
Nov 16, 2015
0.8677
0.8934
0.8549
0.8741
9,005,279
-0.01(-1.45%)
Nov 13, 2015
0.8934
0.9127
0.8751
0.8870
13,408,327
-0.03(-3.50%)
Nov 12, 2015
0.8934
0.9224
0.8870
0.9191
13,083,491
-0.04(-4.67%)
Nov 11, 2015
0.9898
0.9963
0.9513
0.9641
8,749,621
+0.01(+1.35%)
Nov 10, 2015
0.9320
0.9706
0.9191
0.9513
12,210,373
+0.03(+2.82%)
Nov 09, 2015
0.9443
0.9570
0.9188
0.9251
12,479,408
-0.01(-1.36%)
Nov 06, 2015
0.9634
0.9634
0.9188
0.9379
12,113,125
-0.04(-3.92%)
Nov 05, 2015
0.9634
0.9953
0.9570
0.9762
5,456,899
+0.00(+0.00%)
Nov 04, 2015
0.9953
1.014
0.9507
0.9762
7,282,577
-0.02(-1.92%)
Nov 03, 2015
0.9315
1.027
0.9251
0.9953
15,466,719
+0.07(+7.59%)
Nov 02, 2015
0.8932
0.9443
0.8932
0.9251
6,537,940
+0.04(+4.32%)
Oct 30, 2015
0.8932
0.9060
0.8805
0.8869
11,668,460
-0.01(-0.71%)
Oct 29, 2015
0.9251
0.9379
0.8932
0.8932
22,005,508
-0.01(-0.71%)
Oct 28, 2015
0.9188
0.9379
0.8741
0.8996
9,836,194
-0.03(-3.42%)
Oct 27, 2015
0.9315
0.9379
0.9251
0.9315
8,601,383
-0.01(-0.68%)
Oct 26, 2015
0.9570
0.9698
0.9251
0.9379
4,520,200
-0.01(-1.34%)
Oct 23, 2015
0.9826
0.9953
0.9443
0.9507
13,254,986
-0.03(-3.25%)
Oct 22, 2015
1.002
1.008
0.9634
0.9826
11,177,424
-0.02(-1.91%)
Oct 21, 2015
0.9953
1.014
0.9889
1.002
5,533,175
+0.01(+0.64%)
Oct 20, 2015
1.014
1.021
0.9826
0.9953
4,849,557
-0.01(-0.64%)
Oct 19, 2015
1.014
1.034
0.9889
1.002
4,326,465
-0.04(-4.27%)
Oct 16, 2015
1.085
1.085
1.040
1.046
5,103,684
-0.03(-2.96%)
Oct 15, 2015
1.072
1.085
1.030
1.078
6,407,313
+0.03(+2.42%)
Oct 14, 2015
1.046
1.078
1.034
1.053
11,122,944
+0.01(+1.23%)
Oct 13, 2015
1.091
1.091
1.027
1.040
11,361,535
-0.07(-6.32%)
Oct 12, 2015
1.148
1.155
1.104
1.110
2,741,649
-0.03(-2.79%)
Oct 09, 2015
1.142
1.174
1.142
1.142
11,416,193
+0.03(+2.87%)
Oct 08, 2015
1.053
1.129
1.053
1.110
7,657,369
+0.04(+4.19%)
Oct 07, 2015
1.040
1.104
1.040
1.066
11,991,356
+0.06(+5.70%)
Oct 06, 2015
0.9889
1.027
0.9832
1.008
4,297,849
+0.03(+2.60%)
Oct 05, 2015
0.9315
0.9889
0.9188
0.9826
5,186,439
+0.06(+6.94%)
Oct 02, 2015
0.8550
0.9251
0.8455
0.9188
8,397,366
+0.04(+4.35%)
Oct 01, 2015
0.8869
0.9060
0.8486
0.8805
7,116,708
+0.01(+0.73%)
Sep 30, 2015
0.9315
0.9060
0.8454
0.8741
11,614,202
-0.03(-3.52%)
Sep 29, 2015
0.9315
0.9379
0.8869
0.9060
11,646,450
-0.01(-0.70%)
Sep 28, 2015
0.9634
0.9634
0.9124
0.9124
3,610,467
-0.07(-7.14%)
Sep 25, 2015
0.9953
1.008
0.9634
0.9826
5,254,399
+0.01(+0.65%)
Sep 24, 2015
0.8805
0.9953
0.8613
0.9762
8,223,624
+0.06(+6.99%)
Sep 23, 2015
0.9507
0.9570
0.9060
0.9124
8,573,905
-0.04(-4.67%)
Sep 22, 2015
0.9634
0.9826
0.9443
0.9570
6,922,637
-0.04(-3.85%)
Sep 21, 2015
1.014
1.027
0.9953
0.9953
4,465,427
-0.01(-1.27%)
Sep 18, 2015
1.072
1.078
0.9953
1.008
6,995,745
-0.06(-5.95%)
Sep 17, 2015
1.072
1.104
1.040
1.072
3,883,762
-0.01(-0.59%)
Sep 16, 2015
1.059
1.104
1.059
1.078
8,151,268
+0.03(+2.42%)
Sep 15, 2015
1.014
1.085
0.9953
1.053
5,516,505
-0.01(-0.60%)
Sep 14, 2015
1.091
1.091
1.014
1.059
4,285,597
-0.04(-3.49%)
Sep 11, 2015
1.129
1.129
1.072
1.097
6,686,390
-0.01(-0.58%)
Sep 10, 2015
1.034
1.110
1.014
1.104
6,611,646
+0.06(+5.49%)
Sep 09, 2015
1.110
1.117
1.046
1.046
7,580,876
-0.01(-1.20%)
Sep 08, 2015
1.053
1.059
1.021
1.059
6,097,949
+0.06(+6.41%)
Sep 04, 2015
0.9826
0.9953
0.9953
0.9953
4,028,329
-0.02(-1.89%)
Sep 03, 2015
1.014
1.053
0.9826
1.014
5,283,921
-0.02(-1.85%)
Sep 02, 2015
0.9826
1.034
0.9730
1.034
8,957,466
+0.10(+10.20%)
Sep 01, 2015
0.8996
0.9698
0.8932
0.9379
11,214,233
-0.01(-0.68%)
Aug 31, 2015
0.8869
0.9443
0.8805
0.9443
10,429,889
+0.00(+0.00%)
Aug 28, 2015
0.9634
1.002
0.9315
0.9443
5,380,119
-0.04(-3.90%)
Aug 27, 2015
0.8932
0.9889
0.8932
0.9826
14,375,912
+0.11(+13.24%)
Aug 26, 2015
0.8103
0.8741
0.7816
0.8677
10,705,319
+0.04(+5.43%)
Aug 25, 2015
0.8805
0.8805
0.8103
0.8231
7,155,182
-0.02(-2.04%)
Aug 24, 2015
0.8465
0.8907
0.8339
0.8402
5,626,391
-0.09(-10.14%)
Aug 21, 2015
0.9539
0.9602
0.9286
0.9349
7,772,421
-0.05(-5.13%)
Aug 20, 2015
0.9855
1.004
0.9602
0.9855
5,012,135
+0.00(+0.00%)
Aug 19, 2015
1.017
1.030
0.9728
0.9855
4,681,401
-0.04(-3.70%)
Aug 18, 2015
1.036
1.055
1.017
1.023
7,426,687
-0.02(-1.82%)
Aug 17, 2015
1.023
1.061
1.017
1.042
3,553,756
+0.02(+1.85%)
Aug 14, 2015
1.030
1.055
1.004
1.023
5,089,060
+0.01(+0.62%)
Aug 13, 2015
1.068
1.068
1.004
1.017
6,784,339
-0.05(-4.73%)
Aug 12, 2015
1.061
1.087
1.036
1.068
13,851,948
+0.01(+1.20%)
Aug 11, 2015
1.074
1.087
1.042
1.055
10,072,066
-0.06(-5.65%)
Aug 10, 2015
1.068
1.124
1.049
1.118
9,598,421
+0.04(+3.51%)
Aug 07, 2015
1.099
1.106
1.074
1.080
6,515,300
-0.05(-4.47%)
Aug 06, 2015
1.143
1.156
1.099
1.131
5,093,637
+0.00(+0.00%)
Aug 05, 2015
1.143
1.169
1.131
1.131
10,358,476
+0.02(+1.71%)
Aug 04, 2015
1.087
1.112
1.087
1.112
4,494,829
+0.03(+2.32%)
Aug 03, 2015
1.093
1.112
1.080
1.087
2,141,004
-0.01(-0.58%)
Jul 31, 2015
1.099
1.106
1.068
1.093
4,781,852
+0.01(+0.58%)
Jul 30, 2015
1.143
1.159
1.074
1.087
4,984,933
-0.05(-4.44%)
Jul 29, 2015
1.112
1.143
1.106
1.137
6,323,539
+0.03(+2.27%)
Jul 28, 2015
1.080
1.124
1.066
1.112
6,195,304
+0.04(+4.14%)
Jul 27, 2015
1.106
1.124
1.042
1.068
10,107,058
-0.04(-3.43%)
Jul 24, 2015
1.169
1.169
1.099
1.106
7,008,896
-0.06(-5.41%)
Jul 23, 2015
1.143
1.181
1.143
1.169
7,724,674
-0.01(-0.54%)
Jul 22, 2015
1.207
1.207
1.137
1.175
8,055,349
-0.06(-5.10%)
Jul 21, 2015
1.194
1.276
1.188
1.238
16,935,752
+0.03(+2.08%)
Jul 20, 2015
1.226
1.251
1.200
1.213
13,456,657
-0.03(-2.54%)
Jul 17, 2015
1.314
1.320
1.232
1.244
11,636,267
-0.07(-5.29%)
Jul 16, 2015
1.333
1.333
1.301
1.314
6,706,744
-0.01(-0.95%)
Jul 15, 2015
1.339
1.346
1.320
1.327
4,548,334
+0.00(+0.00%)
Jul 14, 2015
1.365
1.377
1.301
1.327
13,894,119
-0.11(-7.49%)
Jul 13, 2015
1.358
1.447
1.314
1.434
8,775,105
+0.08(+6.07%)
Jul 10, 2015
1.377
1.377
1.339
1.352
5,404,327
+0.01(+0.94%)
Jul 09, 2015
1.390
1.402
1.339
1.339
5,875,668
-0.02(-1.40%)
Jul 08, 2015
1.371
1.396
1.333
1.358
9,757,896
-0.03(-2.27%)
Jul 07, 2015
1.365
1.415
1.327
1.390
13,654,492
+0.03(+1.85%)
Jul 06, 2015
1.327
1.409
1.320
1.365
9,335,815
-0.06(-4.00%)
Jul 02, 2015
1.434
1.421
1.421
1.421
10,441,358
-0.03(-1.75%)
Jul 01, 2015
1.516
1.522
1.440
1.447
5,140,110
-0.08(-4.98%)
Jun 30, 2015
1.592
1.605
1.510
1.522
6,294,573
-0.08(-4.74%)
Jun 29, 2015
1.529
1.598
1.516
1.598
19,687,734
+0.04(+2.43%)
Jun 26, 2015
1.535
1.560
1.529
1.560
2,911,180
+0.03(+2.07%)
Jun 25, 2015
1.535
1.560
1.522
1.529
9,310,432
-0.03(-1.63%)
Jun 24, 2015
1.617
1.617
1.541
1.554
9,357,441
-0.08(-4.65%)
Jun 23, 2015
1.642
1.649
1.617
1.630
3,266,559
-0.02(-1.15%)
Jun 22, 2015
1.687
1.693
1.642
1.649
3,140,381
-0.01(-0.76%)
Jun 19, 2015
1.649
1.680
1.642
1.661
3,439,723
-0.01(-0.38%)
Jun 18, 2015
1.661
1.687
1.636
1.668
7,291,894
+0.01(+0.38%)
Jun 17, 2015
1.668
1.674
1.636
1.661
6,681,986
-0.02(-1.13%)
Jun 16, 2015
1.712
1.712
1.680
1.680
3,802,174
-0.03(-1.85%)
Jun 15, 2015
1.718
1.744
1.706
1.712
5,086,689
-0.04(-2.17%)
Jun 12, 2015
1.756
1.756
1.737
1.750
6,988,626
-0.03(-1.42%)
Jun 11, 2015
1.706
1.775
1.699
1.775
10,806,447
+0.06(+3.31%)
Jun 10, 2015
1.800
1.826
1.697
1.718
11,359,088
-0.03(-1.81%)
Jun 09, 2015
1.762
1.794
1.744
1.750
6,099,656
+0.00(+0.00%)
Jun 08, 2015
1.750
1.756
1.725
1.750
4,349,278
-0.01(-0.36%)
Jun 05, 2015
1.762
1.781
1.737
1.756
4,933,258
-0.01(-0.71%)
Jun 04, 2015
1.800
1.813
1.756
1.769
2,563,402
-0.03(-1.75%)
Jun 03, 2015
1.813
1.857
1.788
1.800
6,354,085
-0.03(-1.38%)
Jun 02, 2015
1.800
1.845
1.800
1.826
7,040,390
+0.05(+2.85%)
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
.