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
)
3.840
-0.075 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
2.084
2.134
2.050
2.109
6,810,508
+0.01(+0.60%)
Apr 29, 2015
2.134
2.141
2.091
2.097
5,688,576
-0.06(-2.91%)
Apr 28, 2015
2.229
2.248
2.153
2.160
6,702,948
-0.04(-1.99%)
Apr 27, 2015
2.273
2.323
2.191
2.204
8,255,455
-0.08(-3.31%)
Apr 24, 2015
2.216
2.279
2.197
2.279
18,633,890
+0.11(+4.91%)
Apr 23, 2015
2.059
2.178
2.059
2.172
14,177,997
+0.11(+5.49%)
Apr 22, 2015
1.978
2.062
1.974
2.059
14,104,043
+0.13(+6.49%)
Apr 21, 2015
1.971
1.971
1.927
1.934
2,751,576
-0.02(-0.96%)
Apr 20, 2015
1.927
1.978
1.921
1.952
6,101,987
+0.04(+1.97%)
Apr 17, 2015
1.965
1.971
1.887
1.915
9,565,572
-0.09(-4.39%)
Apr 16, 2015
2.072
2.078
1.996
2.003
7,145,483
-0.08(-3.92%)
Apr 15, 2015
2.034
2.097
2.028
2.084
9,677,243
+0.06(+3.11%)
Apr 14, 2015
1.965
2.034
1.952
2.021
9,842,145
+0.07(+3.54%)
Apr 13, 2015
1.965
1.971
1.921
1.952
4,974,261
-0.01(-0.64%)
Apr 10, 2015
1.996
2.015
1.952
1.965
4,146,000
-0.03(-1.57%)
Apr 09, 2015
2.003
2.047
1.984
1.996
8,483,674
+0.01(+0.63%)
Apr 08, 2015
2.021
2.040
1.978
1.984
6,947,164
-0.01(-0.32%)
Apr 07, 2015
2.015
2.021
1.978
1.990
13,780,669
-0.03(-1.55%)
Apr 06, 2015
2.021
2.040
2.009
2.021
7,707,634
+0.00(+0.00%)
Apr 02, 2015
2.034
2.021
2.021
2.021
5,758,431
-0.02(-0.92%)
Apr 01, 2015
2.040
2.078
2.015
2.040
7,189,427
+0.03(+1.56%)
Mar 31, 2015
2.003
2.028
1.978
2.009
8,285,377
+0.01(+0.31%)
Mar 30, 2015
1.965
2.040
1.952
2.003
9,820,448
+0.08(+4.25%)
Mar 27, 2015
2.091
2.103
1.915
1.921
23,326,686
-0.24(-11.05%)
Mar 26, 2015
2.185
2.191
2.128
2.160
10,268,845
-0.03(-1.15%)
Mar 25, 2015
2.204
2.216
2.172
2.185
4,855,663
-0.01(-0.29%)
Mar 24, 2015
2.216
2.226
2.134
2.191
6,447,972
-0.03(-1.13%)
Mar 23, 2015
2.185
2.222
2.172
2.216
5,503,544
+0.04(+2.02%)
Mar 20, 2015
2.141
2.172
2.134
2.172
8,514,936
+0.04(+2.06%)
Mar 19, 2015
2.172
2.188
2.128
2.128
8,946,045
-0.08(-3.69%)
Mar 18, 2015
2.128
2.235
2.109
2.210
12,527,498
+0.06(+2.62%)
Mar 17, 2015
2.072
2.160
2.059
2.153
8,490,840
+0.08(+3.68%)
Mar 16, 2015
2.108
2.114
2.039
2.077
17,390,812
+0.00(+0.00%)
Mar 13, 2015
2.102
2.139
2.052
2.077
22,289,548
-0.06(-2.92%)
Mar 12, 2015
2.202
2.220
2.127
2.139
7,433,804
-0.02(-1.15%)
Mar 11, 2015
2.183
2.202
2.152
2.164
7,619,144
-0.04(-1.98%)
Mar 10, 2015
2.214
2.252
2.183
2.208
24,118,744
+0.02(+1.14%)
Mar 09, 2015
2.183
2.227
2.152
2.183
8,595,396
+0.00(+0.00%)
Mar 06, 2015
2.133
2.195
2.121
2.183
9,959,498
-0.02(-0.85%)
Mar 05, 2015
2.220
2.233
2.189
2.202
6,838,953
+0.02(+0.86%)
Mar 04, 2015
2.183
2.227
2.158
2.183
10,369,119
+0.04(+1.74%)
Mar 03, 2015
2.108
2.152
2.108
2.145
8,324,918
+0.03(+1.47%)
Mar 02, 2015
2.227
2.227
2.102
2.114
6,627,799
-0.11(-5.04%)
Feb 27, 2015
2.202
2.252
2.198
2.227
5,204,875
+0.04(+1.71%)
Feb 26, 2015
2.177
2.227
2.133
2.189
6,298,433
-0.02(-1.13%)
Feb 25, 2015
2.227
2.239
2.189
2.214
5,250,425
-0.02(-0.84%)
Feb 24, 2015
2.195
2.245
2.158
2.233
5,564,801
+0.06(+2.87%)
Feb 23, 2015
2.214
2.220
2.164
2.170
13,567,603
-0.06(-2.79%)
Feb 20, 2015
2.214
2.245
2.189
2.233
8,085,024
-0.01(-0.28%)
Feb 19, 2015
2.227
2.245
2.158
2.239
8,522,644
-0.03(-1.37%)
Feb 18, 2015
2.401
2.495
2.252
2.270
6,595,568
+0.02(+0.83%)
Feb 17, 2015
2.233
2.289
2.214
2.252
4,057,801
+0.01(+0.56%)
Feb 13, 2015
2.220
2.239
2.239
2.239
8,335,801
+0.06(+2.57%)
Feb 12, 2015
2.220
2.245
2.145
2.183
9,220,210
-0.02(-0.85%)
Feb 11, 2015
2.164
2.214
2.145
2.202
9,191,265
+0.04(+2.02%)
Feb 10, 2015
2.245
2.255
2.152
2.158
10,508,229
-0.17(-7.24%)
Feb 09, 2015
2.283
2.367
2.264
2.326
12,949,158
+0.12(+5.67%)
Feb 06, 2015
2.139
2.220
2.139
2.202
10,611,751
+0.00(+0.00%)
Feb 05, 2015
2.183
2.239
2.183
2.202
8,553,438
+0.02(+0.86%)
Feb 04, 2015
2.183
2.214
2.177
2.183
8,269,326
-0.07(-3.31%)
Feb 03, 2015
2.276
2.295
2.242
2.258
7,941,807
+0.06(+2.55%)
Feb 02, 2015
2.127
2.233
2.124
2.202
10,196,410
+0.05(+2.32%)
Jan 30, 2015
2.058
2.183
2.039
2.152
11,629,060
+0.01(+0.58%)
Jan 29, 2015
2.189
2.214
2.114
2.139
11,334,667
+0.01(+0.59%)
Jan 28, 2015
2.108
2.170
2.102
2.127
9,543,590
-0.02(-1.16%)
Jan 27, 2015
2.083
2.170
2.077
2.152
10,631,365
-0.01(-0.58%)
Jan 26, 2015
2.139
2.189
2.117
2.164
8,305,803
+0.01(+0.29%)
Jan 23, 2015
2.189
2.195
2.152
2.158
8,305,723
-0.09(-3.89%)
Jan 22, 2015
2.245
2.283
2.189
2.245
16,073,211
+0.02(+1.12%)
Jan 21, 2015
2.177
2.233
2.158
2.220
9,748,213
+0.00(+0.00%)
Jan 20, 2015
2.195
2.233
2.155
2.220
9,049,482
-0.04(-1.66%)
Jan 16, 2015
2.189
2.295
2.180
2.258
10,330,747
+0.12(+5.54%)
Jan 15, 2015
2.164
2.189
2.121
2.139
14,694,464
-0.01(-0.29%)
Jan 14, 2015
2.071
2.152
2.058
2.145
28,653,118
-0.05(-2.27%)
Jan 13, 2015
2.264
2.283
2.164
2.195
11,783,962
-0.02(-0.85%)
Jan 12, 2015
2.208
2.258
2.189
2.214
13,923,943
-0.11(-4.83%)
Jan 09, 2015
2.333
2.367
2.295
2.326
9,618,609
-0.06(-2.36%)
Jan 08, 2015
2.339
2.442
2.339
2.382
11,557,572
-0.01(-0.26%)
Jan 07, 2015
2.414
2.426
2.351
2.389
18,857,990
+0.18(+8.19%)
Jan 06, 2015
2.189
2.252
2.161
2.208
15,718,381
+0.19(+9.60%)
Jan 05, 2015
2.021
2.052
1.980
2.014
12,516,684
-0.12(-5.56%)
Jan 02, 2015
2.183
2.183
2.089
2.133
8,416,141
-0.08(-3.66%)
Dec 31, 2014
2.227
2.214
2.214
2.214
5,529,248
-0.02(-1.11%)
Dec 30, 2014
2.276
2.295
2.214
2.239
7,157,953
+0.03(+1.41%)
Dec 29, 2014
2.202
2.245
2.195
2.208
4,060,477
+0.01(+0.28%)
Dec 26, 2014
2.233
2.264
2.177
2.202
3,710,198
-0.02(-0.84%)
Dec 24, 2014
2.270
2.220
2.220
2.220
2,854,493
-0.05(-2.20%)
Dec 23, 2014
2.208
2.276
2.189
2.270
5,686,281
+0.05(+2.25%)
Dec 22, 2014
2.208
2.227
2.183
2.220
7,702,332
-0.01(-0.56%)
Dec 19, 2014
2.158
2.280
2.149
2.233
10,199,811
+0.09(+4.07%)
Dec 18, 2014
2.189
2.223
2.139
2.145
10,670,726
+0.06(+2.69%)
Dec 17, 2014
2.014
2.152
1.993
2.089
13,311,425
+0.11(+5.68%)
Dec 16, 2014
1.915
2.014
1.877
1.977
14,945,870
+0.11(+6.02%)
Dec 15, 2014
1.965
1.965
1.865
1.865
12,105,712
-0.09(-4.47%)
Dec 12, 2014
2.096
2.102
1.933
1.952
24,427,760
-0.14(-6.85%)
Dec 11, 2014
2.145
2.161
2.089
2.096
11,003,121
-0.09(-4.27%)
Dec 10, 2014
2.264
2.270
2.183
2.189
10,783,799
-0.06(-2.77%)
Dec 09, 2014
2.273
2.289
2.220
2.252
16,529,162
-0.11(-4.50%)
Dec 08, 2014
2.445
2.451
2.339
2.358
6,999,608
-0.09(-3.82%)
Dec 05, 2014
2.439
2.476
2.401
2.451
9,235,039
+0.01(+0.51%)
Dec 04, 2014
2.445
2.470
2.420
2.439
4,495,722
-0.06(-2.25%)
Dec 03, 2014
2.495
2.526
2.476
2.495
5,715,528
+0.02(+1.01%)
Dec 02, 2014
2.513
2.526
2.464
2.470
7,556,224
-0.04(-1.49%)
Dec 01, 2014
2.576
2.576
2.495
2.507
8,856,337
-0.09(-3.60%)
Nov 28, 2014
2.657
2.663
2.601
2.601
5,369,398
-0.04(-1.65%)
Nov 26, 2014
2.701
2.644
2.644
2.644
5,148,446
-0.06(-2.30%)
Nov 25, 2014
2.719
2.725
2.682
2.707
4,826,795
+0.02(+0.70%)
Nov 24, 2014
2.688
2.757
2.651
2.688
7,338,408
-0.01(-0.46%)
Nov 21, 2014
2.638
2.701
2.623
2.701
18,504,208
+0.15(+5.87%)
Nov 20, 2014
2.551
2.582
2.532
2.551
6,574,312
+0.01(+0.24%)
Nov 19, 2014
2.557
2.557
2.507
2.545
11,603,906
+0.03(+1.24%)
Nov 18, 2014
2.532
2.545
2.495
2.513
13,308,105
-0.03(-1.23%)
Nov 17, 2014
2.644
2.644
2.538
2.545
10,253,836
-0.06(-2.15%)
Nov 14, 2014
2.570
2.650
2.563
2.601
14,518,927
-0.02(-0.95%)
Nov 13, 2014
2.712
2.737
2.601
2.625
13,713,910
-0.08(-2.98%)
Nov 12, 2014
2.768
2.793
2.694
2.706
4,722,236
-0.01(-0.46%)
Nov 11, 2014
2.681
2.725
2.675
2.718
6,545,592
-0.06(-2.01%)
Nov 10, 2014
2.836
2.861
2.756
2.774
6,212,350
-0.04(-1.32%)
Nov 07, 2014
2.762
2.836
2.762
2.812
6,717,739
+0.07(+2.49%)
Nov 06, 2014
2.743
2.781
2.731
2.743
10,202,413
-0.06(-2.00%)
Nov 05, 2014
2.830
2.867
2.793
2.799
8,480,010
-0.01(-0.44%)
Nov 04, 2014
2.784
2.867
2.731
2.812
7,439,626
+0.06(+2.03%)
Nov 03, 2014
2.793
2.805
2.718
2.756
8,397,197
-0.06(-1.99%)
Oct 31, 2014
2.743
2.821
2.731
2.812
12,099,109
+0.03(+1.12%)
Oct 30, 2014
2.762
2.812
2.743
2.781
9,877,451
-0.01(-0.44%)
Oct 29, 2014
2.743
2.864
2.737
2.793
16,939,816
-0.02(-0.88%)
Oct 28, 2014
2.787
2.836
2.762
2.818
21,211,446
+0.04(+1.57%)
Oct 27, 2014
2.774
2.855
2.923
2.774
17,047,500
-0.15(-5.10%)
Oct 24, 2014
2.861
2.979
2.855
2.923
14,014,864
+0.07(+2.61%)
Oct 23, 2014
2.750
2.923
2.737
2.849
31,070,734
+0.11(+3.85%)
Oct 22, 2014
2.737
2.781
2.718
2.743
8,228,229
-0.02(-0.67%)
Oct 21, 2014
2.681
2.768
2.669
2.762
13,114,788
-0.03(-1.11%)
Oct 20, 2014
2.812
2.836
2.774
2.793
7,379,726
-0.06(-2.17%)
Oct 17, 2014
2.867
2.880
2.824
2.855
10,743,316
+0.06(+2.00%)
Oct 16, 2014
2.781
2.830
2.768
2.799
12,531,897
-0.09(-3.22%)
Oct 15, 2014
2.917
2.942
2.840
2.892
13,102,003
-0.09(-2.92%)
Oct 14, 2014
2.929
3.016
2.905
2.979
11,341,324
+0.05(+1.69%)
Oct 13, 2014
2.880
2.967
2.867
2.929
13,931,127
+0.10(+3.51%)
Oct 10, 2014
2.886
2.948
2.824
2.830
13,848,850
-0.15(-5.00%)
Oct 09, 2014
3.072
3.078
2.967
2.979
14,192,102
-0.06(-1.84%)
Oct 08, 2014
3.085
3.095
3.016
3.035
16,004,307
-0.02(-0.81%)
Oct 07, 2014
3.103
3.134
3.041
3.060
9,902,956
+0.00(+0.00%)
Oct 06, 2014
3.221
3.221
3.060
3.060
13,911,011
+0.04(+1.23%)
Oct 03, 2014
3.004
3.044
2.949
3.023
8,718,098
+0.02(+0.83%)
Oct 02, 2014
2.948
3.016
2.911
2.998
8,910,995
+0.06(+2.11%)
Oct 01, 2014
2.967
3.029
2.911
2.936
8,636,446
-0.04(-1.46%)
Sep 30, 2014
3.004
3.016
2.923
2.979
12,078,582
-0.04(-1.23%)
Sep 29, 2014
3.004
3.091
2.985
3.016
12,943,389
-0.09(-2.99%)
Sep 26, 2014
3.134
3.141
3.109
3.109
8,292,342
-0.06(-1.76%)
Sep 25, 2014
3.172
3.190
3.134
3.165
10,683,479
-0.03(-0.97%)
Sep 24, 2014
3.172
3.221
3.153
3.196
9,544,002
+0.03(+0.98%)
Sep 23, 2014
3.190
3.240
3.159
3.165
5,313,761
-0.04(-1.16%)
Sep 22, 2014
3.246
3.265
3.165
3.203
7,157,054
-0.12(-3.55%)
Sep 19, 2014
3.333
3.352
3.296
3.321
10,182,295
+0.01(+0.19%)
Sep 18, 2014
3.280
3.376
3.271
3.314
11,891,268
+0.00(+0.00%)
Sep 17, 2014
3.327
3.355
3.289
3.314
13,909,829
+0.01(+0.19%)
Sep 16, 2014
3.302
3.352
3.296
3.308
12,029,818
+0.01(+0.38%)
Sep 15, 2014
3.327
3.358
3.271
3.296
6,107,785
-0.01(-0.19%)
Sep 12, 2014
3.277
3.333
3.271
3.302
10,819,255
-0.04(-1.12%)
Sep 11, 2014
3.370
3.376
3.314
3.339
14,134,489
-0.04(-1.10%)
Sep 10, 2014
3.432
3.438
3.345
3.376
18,002,366
-0.12(-3.37%)
Sep 09, 2014
3.525
3.550
3.469
3.494
11,637,065
-0.11(-3.10%)
Sep 08, 2014
3.718
3.749
3.587
3.606
12,598,688
-0.13(-3.49%)
Sep 05, 2014
3.749
3.761
3.674
3.736
7,725,982
-0.02(-0.50%)
Sep 04, 2014
3.755
3.817
3.755
3.755
9,098,917
+0.04(+1.17%)
Sep 03, 2014
3.649
3.767
3.649
3.712
14,295,199
+0.09(+2.40%)
Sep 02, 2014
3.538
3.643
3.538
3.625
10,571,321
+0.03(+0.86%)
Aug 29, 2014
3.587
3.594
3.594
3.594
6,231,626
+0.01(+0.35%)
Aug 28, 2014
3.687
3.693
3.556
3.581
13,154,303
-0.16(-4.15%)
Aug 27, 2014
3.699
3.752
3.687
3.736
8,410,134
+0.06(+1.52%)
Aug 26, 2014
3.600
3.705
3.587
3.680
10,895,397
+0.11(+3.13%)
Aug 25, 2014
3.550
3.587
3.519
3.569
10,197,057
+0.05(+1.41%)
Aug 22, 2014
3.507
3.538
3.494
3.519
5,864,950
+0.01(+0.18%)
Aug 21, 2014
3.532
3.544
3.504
3.513
7,645,815
+0.00(+0.00%)
Aug 20, 2014
3.513
3.513
3.494
3.513
3,985,178
+0.01(+0.18%)
Aug 19, 2014
3.457
3.544
3.457
3.507
15,891,981
+0.05(+1.44%)
Aug 18, 2014
3.463
3.476
3.420
3.457
5,837,468
+0.01(+0.36%)
Aug 15, 2014
3.482
3.482
3.401
3.445
8,425,830
-0.01(-0.18%)
Aug 14, 2014
3.469
3.482
3.432
3.451
18,662,580
-0.02(-0.54%)
Aug 13, 2014
3.569
3.575
3.414
3.469
13,620,704
-0.09(-2.61%)
Aug 12, 2014
3.587
3.612
3.563
3.563
5,176,593
-0.04(-1.09%)
Aug 11, 2014
3.645
3.651
3.593
3.602
6,068,100
-0.02(-0.68%)
Aug 08, 2014
3.577
3.630
3.566
3.627
4,795,202
+0.04(+1.03%)
Aug 07, 2014
3.633
3.658
3.559
3.590
10,088,742
-0.03(-0.85%)
Aug 06, 2014
3.590
3.651
3.590
3.620
6,974,626
+0.04(+1.03%)
Aug 05, 2014
3.608
3.654
3.571
3.583
7,232,505
-0.06(-1.69%)
Aug 04, 2014
3.620
3.667
3.583
3.645
8,713,128
+0.04(+1.03%)
Aug 01, 2014
3.620
3.682
3.590
3.608
9,581,027
-0.02(-0.68%)
Jul 31, 2014
3.614
3.682
3.602
3.633
9,745,351
-0.07(-1.84%)
Jul 30, 2014
3.732
3.766
3.676
3.701
16,424,292
-0.12(-3.23%)
Jul 29, 2014
3.824
3.837
3.781
3.824
6,382,305
+0.01(+0.16%)
Jul 28, 2014
3.824
3.874
3.793
3.818
4,288,718
+0.02(+0.65%)
Jul 25, 2014
3.806
3.849
3.781
3.793
5,102,099
-0.01(-0.16%)
Jul 24, 2014
3.726
3.849
3.713
3.800
10,523,151
+0.12(+3.19%)
Jul 23, 2014
3.676
3.707
3.651
3.682
7,321,461
-0.01(-0.17%)
Jul 22, 2014
3.704
3.738
3.688
3.688
8,861,862
-0.02(-0.67%)
Jul 21, 2014
3.713
3.726
3.664
3.713
10,924,590
-0.02(-0.50%)
Jul 18, 2014
3.824
3.849
3.713
3.732
16,847,124
-0.03(-0.82%)
Jul 17, 2014
3.874
3.886
3.738
3.763
21,255,938
-0.17(-4.25%)
Jul 16, 2014
3.997
4.022
3.868
3.929
9,576,964
-0.01(-0.16%)
Jul 15, 2014
3.905
3.960
3.880
3.936
11,617,632
+0.05(+1.27%)
Jul 14, 2014
3.874
3.929
3.852
3.886
7,495,149
+0.03(+0.80%)
Jul 11, 2014
3.787
3.861
3.781
3.855
8,615,797
+0.01(+0.32%)
Jul 10, 2014
3.837
3.861
3.800
3.843
10,489,150
-0.04(-1.11%)
Jul 09, 2014
3.855
3.911
3.849
3.886
6,079,048
+0.04(+0.96%)
Jul 08, 2014
3.874
3.880
3.831
3.849
7,008,226
-0.02(-0.64%)
Jul 07, 2014
3.800
3.902
3.769
3.874
9,195,417
+0.11(+2.96%)
Jul 03, 2014
3.701
3.763
3.763
3.763
9,454,989
+0.06(+1.67%)
Jul 02, 2014
3.627
3.707
3.590
3.701
14,059,923
+0.06(+1.70%)
Jul 01, 2014
3.664
3.704
3.620
3.639
11,731,558
+0.00(+0.00%)
Jun 30, 2014
3.651
3.651
3.583
3.639
11,598,751
-0.03(-0.84%)
Jun 27, 2014
3.732
3.738
3.645
3.670
11,555,251
-0.12(-3.10%)
Jun 26, 2014
3.812
3.824
3.744
3.787
8,156,399
-0.06(-1.61%)
Jun 25, 2014
3.880
3.892
3.827
3.849
4,770,287
-0.03(-0.80%)
Jun 24, 2014
3.849
3.929
3.849
3.880
9,087,336
+0.01(+0.16%)
Jun 23, 2014
3.837
3.880
3.824
3.874
6,728,577
+0.07(+1.79%)
Jun 20, 2014
3.812
3.831
3.787
3.806
6,099,811
-0.02(-0.48%)
Jun 19, 2014
3.849
3.886
3.800
3.824
4,463,306
+0.00(+0.00%)
Jun 18, 2014
3.738
3.855
3.719
3.824
8,643,701
+0.11(+2.82%)
Jun 17, 2014
3.695
3.747
3.688
3.719
4,688,014
-0.01(-0.33%)
Jun 16, 2014
3.763
3.763
3.713
3.732
5,445,129
-0.04(-0.98%)
Jun 13, 2014
3.797
3.800
3.741
3.769
4,324,448
-0.01(-0.33%)
Jun 12, 2014
3.812
3.837
3.781
3.781
3,784,590
-0.04(-0.97%)
Jun 11, 2014
3.849
3.849
3.787
3.818
7,371,020
-0.02(-0.48%)
Jun 10, 2014
3.824
3.852
3.800
3.837
6,054,432
+0.05(+1.31%)
Jun 06, 2014
3.775
3.812
3.756
3.787
4,609,171
+0.09(+2.51%)
Jun 05, 2014
3.732
3.750
3.682
3.695
6,041,342
-0.01(-0.33%)
Jun 04, 2014
3.750
3.763
3.695
3.707
5,004,934
-0.04(-0.99%)
Jun 03, 2014
3.645
3.756
3.645
3.744
12,238,015
+0.09(+2.36%)
Jun 02, 2014
3.648
3.676
3.608
3.658
8,320,911
-0.01(-0.34%)
May 30, 2014
3.732
3.749
3.661
3.670
12,590,925
-0.14(-3.57%)
May 29, 2014
3.837
3.849
3.769
3.806
6,922,416
-0.02(-0.65%)
May 28, 2014
3.806
3.837
3.769
3.831
8,346,744
+0.02(+0.65%)
May 27, 2014
3.775
3.865
3.756
3.806
10,272,929
+0.04(+1.15%)
May 23, 2014
3.824
3.763
3.763
3.763
9,506,945
-0.03(-0.81%)
May 22, 2014
3.824
3.824
3.744
3.793
4,954,951
-0.01(-0.14%)
May 21, 2014
3.793
3.811
3.750
3.799
6,963,051
-0.01(-0.32%)
May 20, 2014
3.897
3.910
3.765
3.811
9,308,347
-0.09(-2.21%)
May 19, 2014
3.928
3.928
3.860
3.897
5,618,838
-0.07(-1.71%)
May 16, 2014
4.014
4.014
3.940
3.965
5,978,082
-0.01(-0.31%)
May 15, 2014
3.940
3.990
3.903
3.977
6,642,275
+0.01(+0.15%)
May 14, 2014
4.014
4.020
3.953
3.971
7,323,500
-0.04(-1.07%)
May 13, 2014
4.039
4.057
4.011
4.014
5,134,315
-0.04(-0.91%)
May 12, 2014
4.045
4.088
4.033
4.051
8,814,343
+0.06(+1.38%)
May 09, 2014
3.971
4.069
3.916
3.996
13,547,363
+0.01(+0.31%)
May 08, 2014
4.008
4.026
3.940
3.983
7,051,925
+0.00(+0.00%)
May 07, 2014
3.922
4.026
3.891
3.983
11,279,406
+0.12(+3.02%)
May 06, 2014
3.824
3.934
3.824
3.867
6,258,139
+0.04(+1.13%)
May 05, 2014
3.873
3.891
3.805
3.824
9,874,000
-0.06(-1.43%)
May 02, 2014
3.725
3.885
3.725
3.879
9,775,504
+0.18(+4.82%)
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
.