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
-0.030 (-0.95%)
Official Closing 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 (%)
Jul 30, 2021
4.209
4.272
4.098
4.126
9,971,603
-0.14(-3.26%)
Jul 29, 2021
4.209
4.272
4.188
4.265
13,214,058
+0.13(+3.03%)
Jul 28, 2021
4.133
4.168
4.063
4.140
6,390,850
+0.03(+0.85%)
Jul 27, 2021
4.181
4.185
4.035
4.105
12,179,100
-0.13(-2.96%)
Jul 26, 2021
4.112
4.244
4.105
4.230
13,440,746
+0.17(+4.11%)
Jul 23, 2021
4.091
4.133
4.056
4.063
12,752,377
+0.01(+0.34%)
Jul 22, 2021
4.028
4.077
3.966
4.049
11,807,927
+0.00(+0.00%)
Jul 21, 2021
3.910
4.063
3.896
4.049
11,865,501
+0.15(+3.93%)
Jul 20, 2021
3.834
3.931
3.778
3.896
11,314,946
+0.02(+0.54%)
Jul 19, 2021
3.792
3.882
3.764
3.875
13,418,114
-0.10(-2.62%)
Jul 16, 2021
4.049
4.067
3.934
3.980
13,797,419
-0.06(-1.55%)
Jul 15, 2021
4.091
4.161
3.987
4.042
13,750,383
-0.03(-0.85%)
Jul 14, 2021
4.168
4.244
4.039
4.077
18,629,434
+0.02(+0.51%)
Jul 13, 2021
4.105
4.112
4.035
4.056
14,540,019
+0.00(+0.00%)
Jul 12, 2021
3.924
4.074
3.903
4.056
11,106,267
+0.08(+2.10%)
Jul 09, 2021
3.903
4.001
3.868
3.973
11,396,399
+0.15(+3.82%)
Jul 08, 2021
3.847
3.877
3.759
3.827
11,579,395
-0.15(-3.68%)
Jul 07, 2021
3.973
4.035
3.918
3.973
9,588,723
+0.05(+1.24%)
Jul 06, 2021
3.945
3.997
3.889
3.924
17,146,088
-0.13(-3.09%)
Jul 02, 2021
4.021
4.098
3.980
4.049
10,691,792
+0.09(+2.28%)
Jul 01, 2021
4.147
4.154
3.938
3.959
16,192,649
-0.15(-3.56%)
Jun 30, 2021
4.188
4.188
4.070
4.105
28,801,178
-0.13(-2.96%)
Jun 29, 2021
4.328
4.335
4.168
4.230
51,649,564
-0.06(-1.30%)
Jun 28, 2021
4.335
4.341
4.209
4.286
19,502,310
-0.01(-0.16%)
Jun 25, 2021
4.376
4.411
4.293
4.293
16,948,666
-0.03(-0.80%)
Jun 24, 2021
4.230
4.397
4.188
4.328
18,869,206
+0.17(+4.19%)
Jun 23, 2021
4.168
4.216
4.133
4.154
13,397,016
+0.01(+0.17%)
Jun 22, 2021
4.105
4.181
4.070
4.147
21,117,164
+0.02(+0.51%)
Jun 21, 2021
3.973
4.164
3.973
4.126
16,635,423
+0.13(+3.13%)
Jun 18, 2021
4.042
4.077
3.959
4.001
20,987,736
+0.03(+0.70%)
Jun 17, 2021
4.126
4.126
3.952
3.973
39,361,936
-0.17(-4.19%)
Jun 16, 2021
4.341
4.348
4.112
4.147
27,665,070
-0.24(-5.55%)
Jun 15, 2021
4.383
4.404
4.288
4.390
13,603,477
-0.01(-0.32%)
Jun 14, 2021
4.481
4.488
4.383
4.404
10,618,619
-0.07(-1.56%)
Jun 11, 2021
4.474
4.484
4.399
4.474
13,227,907
+0.06(+1.42%)
Jun 10, 2021
4.418
4.439
4.352
4.411
13,550,566
+0.03(+0.63%)
Jun 09, 2021
4.328
4.453
4.314
4.383
21,066,020
+0.05(+1.12%)
Jun 08, 2021
4.411
4.446
4.328
4.335
13,351,784
-0.06(-1.27%)
Jun 07, 2021
4.411
4.439
4.352
4.390
12,953,027
-0.10(-2.32%)
Jun 04, 2021
4.578
4.585
4.460
4.495
17,468,920
+0.01(+0.16%)
Jun 03, 2021
4.522
4.529
4.432
4.488
7,846,099
-0.10(-2.12%)
Jun 02, 2021
4.550
4.655
4.536
4.585
17,035,570
-0.02(-0.45%)
Jun 01, 2021
4.515
4.620
4.481
4.606
18,657,978
+0.26(+5.92%)
May 28, 2021
4.355
4.418
4.286
4.348
19,086,736
-0.07(-1.57%)
May 27, 2021
4.341
4.460
4.314
4.418
33,898,872
+0.17(+3.93%)
May 26, 2021
4.154
4.286
4.140
4.251
22,036,730
+0.04(+0.99%)
May 25, 2021
4.369
4.376
4.185
4.209
23,765,138
-0.08(-1.79%)
May 24, 2021
4.328
4.355
4.272
4.286
59,494,964
-0.12(-2.69%)
May 21, 2021
4.529
4.578
4.376
4.404
23,509,976
-0.15(-3.21%)
May 20, 2021
4.668
4.679
4.526
4.550
17,930,098
-0.11(-2.39%)
May 19, 2021
4.606
4.731
4.495
4.662
31,875,166
-0.08(-1.62%)
May 18, 2021
4.696
4.783
4.655
4.738
31,089,032
+0.08(+1.79%)
May 17, 2021
4.536
4.689
4.526
4.655
25,052,136
+0.13(+2.85%)
May 14, 2021
4.580
4.605
4.432
4.525
38,324,864
-0.10(-2.08%)
May 13, 2021
4.684
4.835
4.594
4.622
44,556,716
-0.14(-2.89%)
May 12, 2021
4.897
4.945
4.725
4.759
39,035,384
-0.23(-4.68%)
May 11, 2021
4.691
4.998
4.677
4.993
50,922,088
+0.22(+4.61%)
May 10, 2021
4.890
4.911
4.759
4.773
36,786,776
+0.01(+0.29%)
May 07, 2021
4.711
4.790
4.656
4.759
30,522,714
+0.05(+1.02%)
May 06, 2021
4.505
4.718
4.498
4.711
39,064,036
+0.26(+5.87%)
May 05, 2021
4.402
4.498
4.340
4.450
37,787,984
+0.31(+7.48%)
May 04, 2021
4.120
4.202
4.092
4.140
32,399,990
+0.00(+0.00%)
May 03, 2021
4.195
4.221
4.102
4.140
41,944,432
-0.08(-1.95%)
Apr 30, 2021
4.326
4.395
4.209
4.223
34,725,596
-0.21(-4.81%)
Apr 29, 2021
4.491
4.491
4.326
4.436
33,002,536
-0.01(-0.31%)
Apr 28, 2021
4.354
4.477
4.348
4.450
26,784,194
+0.11(+2.54%)
Apr 27, 2021
4.312
4.381
4.288
4.340
35,038,692
+0.01(+0.16%)
Apr 26, 2021
4.230
4.340
4.195
4.333
35,068,312
+0.13(+3.11%)
Apr 23, 2021
4.223
4.268
4.085
4.202
52,396,420
+0.01(+0.16%)
Apr 22, 2021
4.106
4.216
4.023
4.195
39,387,112
+0.12(+2.87%)
Apr 21, 2021
3.968
4.078
3.907
4.078
14,760,877
+0.10(+2.60%)
Apr 20, 2021
4.037
4.037
3.934
3.975
36,038,848
-0.06(-1.37%)
Apr 19, 2021
3.962
4.085
3.934
4.030
34,852,932
+0.03(+0.69%)
Apr 16, 2021
3.948
4.023
3.858
4.003
29,891,210
+0.04(+1.04%)
Apr 15, 2021
3.989
4.010
3.906
3.962
27,828,784
+0.06(+1.59%)
Apr 14, 2021
3.838
3.953
3.834
3.900
30,285,446
+0.06(+1.61%)
Apr 13, 2021
3.700
3.886
3.686
3.838
41,852,616
+0.12(+3.14%)
Apr 12, 2021
3.810
3.817
3.680
3.721
27,809,964
-0.05(-1.28%)
Apr 09, 2021
3.721
3.783
3.690
3.769
29,526,112
+0.00(+0.00%)
Apr 08, 2021
3.790
3.824
3.721
3.769
31,796,262
+0.04(+1.11%)
Apr 07, 2021
3.714
3.803
3.666
3.728
48,141,696
+0.06(+1.69%)
Apr 06, 2021
3.569
3.693
3.569
3.666
33,735,804
+0.12(+3.49%)
Apr 05, 2021
3.611
3.651
3.514
3.542
37,899,652
+0.03(+0.78%)
Apr 01, 2021
3.686
3.707
3.489
3.514
34,740,716
-0.16(-4.31%)
Mar 31, 2021
3.556
3.680
3.556
3.673
37,361,792
+0.17(+4.71%)
Mar 30, 2021
3.453
3.535
3.391
3.508
27,772,698
+0.07(+2.00%)
Mar 29, 2021
3.398
3.494
3.384
3.439
39,220,996
+0.01(+0.40%)
Mar 26, 2021
3.377
3.490
3.308
3.425
29,858,350
+0.14(+4.18%)
Mar 25, 2021
3.246
3.332
3.184
3.288
31,021,708
+0.04(+1.27%)
Mar 24, 2021
3.315
3.384
3.232
3.246
17,873,806
-0.05(-1.46%)
Mar 23, 2021
3.432
3.459
3.253
3.294
20,712,024
-0.14(-4.20%)
Mar 22, 2021
3.411
3.473
3.349
3.439
17,270,828
-0.12(-3.29%)
Mar 19, 2021
3.549
3.604
3.459
3.556
21,591,958
+0.07(+1.97%)
Mar 18, 2021
3.590
3.645
3.473
3.487
17,417,774
-0.08(-2.12%)
Mar 17, 2021
3.466
3.611
3.466
3.563
16,862,528
+0.05(+1.37%)
Mar 16, 2021
3.521
3.563
3.453
3.514
16,692,887
+0.06(+1.59%)
Mar 15, 2021
3.377
3.459
3.315
3.459
12,543,736
+0.08(+2.44%)
Mar 12, 2021
3.439
3.473
3.351
3.377
12,367,674
-0.07(-1.94%)
Mar 11, 2021
3.396
3.451
3.341
3.444
19,618,078
+0.21(+6.57%)
Mar 10, 2021
3.197
3.252
3.136
3.232
14,623,993
+0.02(+0.64%)
Mar 09, 2021
3.143
3.314
3.076
3.211
21,272,962
+0.05(+1.51%)
Mar 08, 2021
3.334
3.389
3.149
3.163
18,424,334
-0.18(-5.52%)
Mar 05, 2021
3.252
3.355
3.211
3.348
15,651,630
+0.12(+3.60%)
Mar 04, 2021
3.341
3.410
3.197
3.232
19,464,606
-0.03(-1.05%)
Mar 03, 2021
3.245
3.307
3.129
3.266
15,247,058
+0.01(+0.21%)
Mar 02, 2021
3.156
3.286
3.130
3.259
15,131,780
+0.02(+0.63%)
Mar 01, 2021
3.245
3.334
3.177
3.238
12,085,381
+0.10(+3.28%)
Feb 26, 2021
3.266
3.266
3.119
3.136
13,171,680
-0.08(-2.35%)
Feb 25, 2021
3.437
3.458
3.184
3.211
12,182,182
-0.22(-6.39%)
Feb 24, 2021
3.341
3.451
3.327
3.430
20,660,978
+0.19(+5.92%)
Feb 23, 2021
3.115
3.245
3.047
3.238
11,719,177
+0.13(+4.19%)
Feb 22, 2021
2.944
3.197
2.923
3.108
12,535,444
-0.06(-1.94%)
Feb 19, 2021
3.095
3.170
3.095
3.170
11,291,305
+0.11(+3.58%)
Feb 18, 2021
3.108
3.122
3.033
3.060
6,247,793
-0.01(-0.45%)
Feb 17, 2021
3.115
3.143
3.060
3.074
7,760,333
-0.05(-1.54%)
Feb 16, 2021
3.115
3.163
3.095
3.122
4,001,142
+0.04(+1.33%)
Feb 12, 2021
3.040
3.101
3.012
3.081
5,223,831
+0.02(+0.67%)
Feb 11, 2021
3.074
3.115
3.026
3.060
7,294,323
+0.07(+2.29%)
Feb 10, 2021
3.060
3.067
2.958
2.992
6,186,730
-0.08(-2.67%)
Feb 09, 2021
3.026
3.081
2.965
3.074
5,526,860
+0.01(+0.22%)
Feb 08, 2021
3.095
3.149
3.033
3.067
7,464,749
-0.01(-0.22%)
Feb 05, 2021
2.958
3.115
2.951
3.074
10,827,273
+0.16(+5.40%)
Feb 04, 2021
2.985
3.006
2.910
2.917
7,868,587
-0.07(-2.29%)
Feb 03, 2021
2.992
3.047
2.965
2.985
7,063,574
+0.05(+1.87%)
Feb 02, 2021
2.971
2.978
2.903
2.930
6,150,104
+0.02(+0.71%)
Feb 01, 2021
2.937
2.951
2.848
2.910
6,127,721
+0.01(+0.24%)
Jan 29, 2021
2.958
2.992
2.869
2.903
8,518,066
-0.16(-5.15%)
Jan 28, 2021
2.971
3.081
2.937
3.060
7,069,301
+0.10(+3.47%)
Jan 27, 2021
2.978
3.054
2.896
2.958
9,955,621
-0.12(-3.79%)
Jan 26, 2021
3.177
3.190
3.060
3.074
10,357,461
+0.00(+0.00%)
Jan 25, 2021
3.177
3.184
3.026
3.074
5,139,368
-0.10(-3.02%)
Jan 22, 2021
3.101
3.177
3.095
3.170
6,592,120
-0.01(-0.22%)
Jan 21, 2021
3.232
3.238
3.156
3.177
4,875,756
-0.01(-0.43%)
Jan 20, 2021
3.252
3.269
3.190
3.190
10,218,204
-0.08(-2.51%)
Jan 19, 2021
3.334
3.355
3.197
3.273
33,160,704
-0.06(-1.85%)
Jan 15, 2021
3.499
3.505
3.314
3.334
14,098,576
-0.31(-8.63%)
Jan 14, 2021
3.519
3.656
3.499
3.649
8,004,321
+0.21(+5.96%)
Jan 13, 2021
3.451
3.492
3.396
3.444
9,868,157
-0.09(-2.52%)
Jan 12, 2021
3.519
3.581
3.492
3.533
8,714,613
+0.00(+0.00%)
Jan 11, 2021
3.546
3.622
3.512
3.533
8,643,006
-0.17(-4.62%)
Jan 08, 2021
3.711
3.745
3.608
3.704
5,478,560
-0.01(-0.18%)
Jan 07, 2021
3.731
3.738
3.649
3.711
11,071,987
+0.09(+2.46%)
Jan 06, 2021
3.478
3.711
3.464
3.622
11,955,073
+0.16(+4.75%)
Jan 05, 2021
3.368
3.488
3.338
3.457
7,460,186
+0.07(+2.02%)
Jan 04, 2021
3.368
3.416
3.293
3.389
10,629,971
+0.19(+6.00%)
Dec 31, 2020
3.197
3.197
3.197
4,823,747
-0.05(-1.48%)
Dec 30, 2020
3.204
3.273
3.201
3.245
4,823,747
+0.02(+0.64%)
Dec 29, 2020
3.218
3.300
3.184
3.225
5,929,601
+0.07(+2.17%)
Dec 28, 2020
3.184
3.184
3.115
3.156
3,970,694
-0.03(-0.86%)
Dec 24, 2020
3.177
3.190
3.143
3.184
1,062,877
+0.00(+0.00%)
Dec 23, 2020
3.184
3.218
3.156
3.184
2,555,379
-0.01(-0.21%)
Dec 22, 2020
3.225
3.238
3.143
3.190
4,176,814
-0.05(-1.69%)
Dec 21, 2020
3.184
3.293
3.177
3.245
7,442,315
-0.08(-2.45%)
Dec 18, 2020
3.334
3.371
3.307
3.327
7,263,570
+0.06(+1.88%)
Dec 17, 2020
3.273
3.330
3.245
3.266
6,246,382
+0.08(+2.56%)
Dec 16, 2020
3.150
3.198
3.109
3.184
3,407,136
-0.01(-0.43%)
Dec 15, 2020
3.164
3.211
3.130
3.198
4,786,327
+0.16(+5.15%)
Dec 14, 2020
3.082
3.096
3.007
3.041
4,653,977
-0.05(-1.76%)
Dec 11, 2020
3.096
3.116
3.069
3.096
3,931,910
-0.03(-1.09%)
Dec 10, 2020
3.007
3.150
2.987
3.130
9,930,374
+0.18(+5.99%)
Dec 09, 2020
3.075
3.089
2.946
2.953
19,190,368
-0.10(-3.34%)
Dec 08, 2020
3.062
3.123
3.048
3.055
6,047,106
-0.05(-1.54%)
Dec 07, 2020
3.082
3.157
3.069
3.103
8,212,371
+0.03(+1.11%)
Dec 04, 2020
3.007
3.096
3.000
3.069
11,751,052
+0.10(+3.20%)
Dec 03, 2020
3.041
3.041
2.960
2.973
11,458,722
-0.07(-2.24%)
Dec 02, 2020
3.048
3.089
3.021
3.041
8,145,859
-0.07(-2.19%)
Dec 01, 2020
2.994
3.130
2.987
3.109
8,933,704
+0.24(+8.55%)
Nov 30, 2020
2.919
2.926
2.858
2.864
5,874,954
-0.01(-0.47%)
Nov 27, 2020
2.905
2.929
2.871
2.878
2,415,115
-0.02(-0.70%)
Nov 25, 2020
2.864
2.932
2.844
2.898
8,764,787
+0.02(+0.71%)
Nov 24, 2020
2.790
2.905
2.790
2.878
10,503,500
+0.12(+4.44%)
Nov 23, 2020
2.728
2.776
2.728
2.756
3,366,162
+0.05(+1.76%)
Nov 20, 2020
2.694
2.735
2.694
2.708
5,324,217
-0.01(-0.25%)
Nov 19, 2020
2.688
2.742
2.667
2.715
4,624,287
+0.05(+2.05%)
Nov 18, 2020
2.742
2.756
2.653
2.660
4,769,684
-0.07(-2.74%)
Nov 17, 2020
2.653
2.759
2.623
2.735
7,854,067
+0.10(+3.88%)
Nov 16, 2020
2.626
2.647
2.599
2.633
6,348,714
+0.03(+1.04%)
Nov 13, 2020
2.572
2.619
2.545
2.606
3,804,188
+0.02(+0.79%)
Nov 12, 2020
2.640
2.674
2.551
2.585
5,188,549
-0.04(-1.55%)
Nov 11, 2020
2.674
2.681
2.623
2.626
4,974,580
+0.02(+0.78%)
Nov 10, 2020
2.701
2.742
2.599
2.606
15,988,554
-0.18(-6.36%)
Nov 09, 2020
2.892
2.909
2.759
2.783
9,059,718
-0.05(-1.86%)
Nov 06, 2020
2.734
2.842
2.720
2.836
8,223,305
+0.10(+3.71%)
Nov 05, 2020
2.660
2.754
2.653
2.734
8,646,625
+0.10(+3.86%)
Nov 04, 2020
2.693
2.700
2.619
2.632
6,831,589
-0.09(-3.47%)
Nov 03, 2020
2.660
2.748
2.646
2.727
11,312,068
+0.09(+3.60%)
Nov 02, 2020
2.612
2.666
2.605
2.632
4,021,404
+0.05(+2.10%)
Oct 30, 2020
2.619
2.622
2.541
2.578
11,606,608
-0.07(-2.56%)
Oct 29, 2020
2.558
2.670
2.532
2.646
6,470,444
+0.05(+1.82%)
Oct 28, 2020
2.700
2.714
2.592
2.599
14,011,273
-0.24(-8.57%)
Oct 27, 2020
2.788
2.869
2.775
2.842
14,533,700
+0.07(+2.44%)
Oct 26, 2020
2.788
2.822
2.736
2.775
3,424,899
-0.03(-0.97%)
Oct 23, 2020
2.768
2.822
2.744
2.802
6,568,891
+0.02(+0.73%)
Oct 22, 2020
2.802
2.836
2.775
2.781
7,982,348
+0.02(+0.74%)
Oct 21, 2020
2.761
2.815
2.754
2.761
3,373,990
+0.01(+0.25%)
Oct 20, 2020
2.741
2.815
2.741
2.754
5,299,371
+0.02(+0.74%)
Oct 19, 2020
2.761
2.839
2.704
2.734
10,343,575
-0.01(-0.49%)
Oct 16, 2020
2.754
2.781
2.720
2.748
4,300,205
+0.03(+0.99%)
Oct 15, 2020
2.605
2.748
2.599
2.720
4,987,013
+0.05(+2.03%)
Oct 14, 2020
2.687
2.693
2.653
2.666
6,929,799
-0.01(-0.25%)
Oct 13, 2020
2.632
2.687
2.599
2.673
6,916,482
+0.00(+0.00%)
Oct 12, 2020
2.680
2.693
2.649
2.673
2,873,010
+0.02(+0.77%)
Oct 09, 2020
2.693
2.704
2.619
2.653
12,027,157
-0.03(-1.26%)
Oct 08, 2020
2.687
2.727
2.639
2.687
8,437,540
+0.03(+1.28%)
Oct 07, 2020
2.707
2.744
2.646
2.653
8,168,632
+0.05(+2.08%)
Oct 06, 2020
2.673
2.687
2.572
2.599
8,352,891
-0.05(-1.79%)
Oct 05, 2020
2.504
2.653
2.490
2.646
8,216,521
+0.20(+8.01%)
Oct 02, 2020
2.416
2.490
2.416
2.450
5,433,144
+0.00(+0.00%)
Oct 01, 2020
2.477
2.494
2.416
2.450
6,084,624
-0.05(-2.16%)
Sep 30, 2020
2.450
2.551
2.450
2.504
7,868,754
+0.12(+5.11%)
Sep 29, 2020
2.463
2.490
2.382
2.382
10,001,459
-0.07(-2.76%)
Sep 28, 2020
2.551
2.565
2.423
2.450
12,662,803
-0.03(-1.36%)
Sep 25, 2020
2.450
2.514
2.446
2.484
6,577,166
-0.03(-1.08%)
Sep 24, 2020
2.477
2.558
2.446
2.511
6,779,396
+0.02(+0.82%)
Sep 23, 2020
2.504
2.558
2.477
2.490
6,931,077
-0.07(-2.65%)
Sep 22, 2020
2.585
2.592
2.521
2.558
5,522,674
+0.00(+0.00%)
Sep 21, 2020
2.632
2.646
2.531
2.558
18,329,128
-0.08(-3.08%)
Sep 18, 2020
2.761
2.788
2.626
2.639
10,859,935
-0.15(-5.34%)
Sep 17, 2020
2.687
2.822
2.666
2.788
10,821,869
+0.05(+1.98%)
Sep 16, 2020
2.727
2.771
2.683
2.734
8,923,096
-0.01(-0.25%)
Sep 15, 2020
2.605
2.768
2.605
2.741
13,086,347
+0.13(+4.92%)
Sep 14, 2020
2.578
2.619
2.531
2.612
5,423,536
+0.09(+3.49%)
Sep 11, 2020
2.551
2.632
2.521
2.524
6,733,801
-0.01(-0.27%)
Sep 10, 2020
2.599
2.663
2.517
2.531
8,329,831
-0.09(-3.36%)
Sep 09, 2020
2.592
2.660
2.585
2.619
9,511,040
+0.14(+5.45%)
Sep 08, 2020
2.457
2.524
2.426
2.484
9,127,504
-0.06(-2.39%)
Sep 04, 2020
2.511
2.585
2.426
2.545
12,739,843
+0.05(+2.17%)
Sep 03, 2020
2.511
2.565
2.443
2.490
8,853,704
+0.01(+0.27%)
Sep 02, 2020
2.551
2.551
2.450
2.484
5,206,149
-0.04(-1.61%)
Sep 01, 2020
2.423
2.531
2.409
2.524
6,715,296
+0.16(+6.57%)
Aug 31, 2020
2.436
2.436
2.362
2.369
3,862,072
-0.09(-3.58%)
Aug 28, 2020
2.362
2.457
2.355
2.457
4,890,096
+0.09(+4.01%)
Aug 27, 2020
2.389
2.389
2.294
2.362
6,429,604
+0.00(+0.00%)
Aug 26, 2020
2.429
2.463
2.314
2.362
8,886,667
-0.05(-2.24%)
Aug 25, 2020
2.369
2.416
2.328
2.416
5,903,841
+0.02(+0.85%)
Aug 24, 2020
2.389
2.409
2.355
2.396
4,946,090
+0.01(+0.57%)
Aug 21, 2020
2.423
2.429
2.338
2.382
9,531,794
-0.10(-4.09%)
Aug 20, 2020
2.362
2.490
2.341
2.484
13,016,067
+0.03(+1.38%)
Aug 19, 2020
2.457
2.507
2.423
2.450
15,213,176
+0.02(+0.84%)
Aug 18, 2020
2.287
2.436
2.281
2.429
13,026,625
+0.22(+9.79%)
Aug 17, 2020
2.274
2.311
2.199
2.213
6,612,090
-0.03(-1.51%)
Aug 14, 2020
2.247
2.267
2.213
2.247
5,490,035
-0.01(-0.30%)
Aug 13, 2020
2.294
2.308
2.247
2.254
3,447,778
+0.01(+0.30%)
Aug 12, 2020
2.294
2.314
2.199
2.247
7,430,858
-0.02(-0.90%)
Aug 11, 2020
2.301
2.335
2.260
2.267
8,737,134
-0.01(-0.30%)
Aug 10, 2020
2.260
2.287
2.220
2.274
5,447,478
+0.07(+3.07%)
Aug 07, 2020
2.247
2.274
2.166
2.206
10,300,041
-0.08(-3.55%)
Aug 06, 2020
2.335
2.345
2.274
2.287
5,951,539
-0.07(-2.87%)
Aug 05, 2020
2.348
2.436
2.335
2.355
23,756,494
+0.12(+5.14%)
Aug 04, 2020
2.206
2.257
2.179
2.240
9,041,700
+0.01(+0.30%)
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
.