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
)
3.480
-0.060 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2018
3.084
3.104
3.026
3.026
6,001,404
-0.05(-1.48%)
Apr 27, 2018
3.175
3.185
3.071
3.071
12,784,162
-0.07(-2.27%)
Apr 26, 2018
3.097
3.168
3.071
3.143
4,953,664
+0.06(+2.11%)
Apr 25, 2018
3.045
3.117
2.994
3.078
13,254,376
-0.03(-1.04%)
Apr 24, 2018
3.130
3.185
3.065
3.110
8,306,233
-0.01(-0.21%)
Apr 23, 2018
3.136
3.162
3.104
3.117
7,992,953
-0.06(-2.04%)
Apr 20, 2018
3.240
3.246
3.152
3.181
9,481,762
-0.07(-2.19%)
Apr 19, 2018
3.272
3.298
3.201
3.253
8,763,991
-0.03(-0.99%)
Apr 18, 2018
3.266
3.324
3.240
3.285
10,387,773
+0.13(+4.11%)
Apr 17, 2018
3.104
3.188
3.094
3.156
9,754,975
+0.08(+2.53%)
Apr 16, 2018
3.091
3.091
3.019
3.078
10,824,164
-0.01(-0.21%)
Apr 13, 2018
3.136
3.149
3.065
3.084
8,183,443
-0.02(-0.63%)
Apr 12, 2018
3.058
3.130
3.039
3.104
6,415,589
+0.07(+2.35%)
Apr 11, 2018
3.039
3.094
3.013
3.032
11,366,687
-0.01(-0.21%)
Apr 10, 2018
3.013
3.058
2.948
3.039
13,945,576
+0.08(+2.85%)
Apr 09, 2018
3.065
3.091
2.948
2.955
14,095,307
-0.11(-3.59%)
Apr 06, 2018
3.104
3.162
3.032
3.065
15,982,390
-0.08(-2.47%)
Apr 05, 2018
3.045
3.168
3.045
3.143
17,020,854
+0.19(+6.59%)
Apr 04, 2018
2.935
2.984
2.906
2.948
8,033,146
-0.08(-2.78%)
Apr 03, 2018
3.045
3.078
3.013
3.032
5,413,289
+0.01(+0.21%)
Apr 02, 2018
3.019
3.091
2.981
3.026
6,808,888
+0.01(+0.21%)
Mar 29, 2018
3.019
3.019
3.019
0
+0.14(+4.72%)
Mar 28, 2018
2.845
2.890
2.767
2.883
15,101,057
-0.02(-0.67%)
Mar 27, 2018
2.968
2.981
2.880
2.903
7,390,063
-0.06(-2.18%)
Mar 26, 2018
2.994
3.000
2.903
2.968
11,220,088
+0.06(+2.23%)
Mar 23, 2018
2.987
3.007
2.896
2.903
18,367,812
-0.06(-2.18%)
Mar 22, 2018
3.065
3.100
2.948
2.968
21,224,218
-0.17(-5.37%)
Mar 21, 2018
3.078
3.136
3.052
3.136
13,363,947
+0.08(+2.76%)
Mar 20, 2018
2.961
3.100
2.922
3.052
35,651,036
+0.10(+3.52%)
Mar 19, 2018
2.961
3.026
2.916
2.948
16,178,424
-0.09(-2.98%)
Mar 16, 2018
2.994
3.071
2.987
3.039
17,446,234
+0.01(+0.43%)
Mar 15, 2018
3.104
3.130
3.013
3.026
17,152,270
-0.12(-3.71%)
Mar 14, 2018
3.259
3.272
3.130
3.143
10,745,972
-0.06(-1.82%)
Mar 13, 2018
3.259
3.308
3.181
3.201
12,977,273
-0.03(-0.80%)
Mar 12, 2018
3.201
3.237
3.181
3.227
10,014,812
+0.04(+1.22%)
Mar 09, 2018
3.233
3.253
3.143
3.188
16,645,551
+0.03(+0.80%)
Mar 08, 2018
3.247
3.256
3.111
3.163
22,994,222
-0.16(-4.68%)
Mar 07, 2018
3.318
3.156
3.318
17,744,596
+0.05(+1.58%)
Mar 06, 2018
3.434
3.441
3.253
3.266
26,744,460
-0.09(-2.70%)
Mar 05, 2018
3.311
3.421
3.295
3.357
20,827,336
+0.02(+0.58%)
Mar 02, 2018
3.266
3.379
3.185
3.337
25,628,240
-0.05(-1.34%)
Mar 01, 2018
3.357
3.428
3.331
3.382
26,983,608
+0.15(+4.60%)
Feb 28, 2018
3.415
3.434
3.227
3.234
29,155,548
-0.06(-1.77%)
Feb 27, 2018
3.402
3.415
3.279
3.292
13,630,117
-0.10(-3.05%)
Feb 26, 2018
3.402
3.318
3.395
12,725,536
+0.09(+2.74%)
Feb 23, 2018
3.208
3.305
3.201
3.305
13,457,150
+0.12(+3.65%)
Feb 22, 2018
3.182
3.188
17,450,412
+0.00(+0.00%)
Feb 21, 2018
3.279
3.321
3.182
3.188
30,379,708
+0.01(+0.20%)
Feb 20, 2018
3.221
3.279
3.143
3.182
24,372,324
-0.05(-1.40%)
Feb 16, 2018
3.227
3.227
3.227
0
+0.21(+6.85%)
Feb 15, 2018
3.007
3.027
2.962
3.020
13,846,458
+0.02(+0.65%)
Feb 14, 2018
2.794
3.020
2.768
3.001
14,766,462
+0.16(+5.69%)
Feb 13, 2018
2.807
2.872
2.800
2.839
5,604,656
+0.02(+0.69%)
Feb 12, 2018
2.775
2.872
2.755
2.820
9,652,350
+0.05(+1.63%)
Feb 09, 2018
2.716
2.794
2.619
2.775
15,795,384
+0.10(+3.87%)
Feb 08, 2018
2.826
2.826
2.690
2.671
14,285,275
-0.10(-3.50%)
Feb 07, 2018
2.852
2.897
2.755
2.768
12,331,217
-0.10(-3.60%)
Feb 06, 2018
2.710
2.910
2.697
2.872
24,267,704
+0.13(+4.72%)
Feb 05, 2018
2.859
2.885
2.665
2.742
26,330,938
-0.12(-4.29%)
Feb 02, 2018
2.943
3.001
2.859
2.865
46,957,240
-0.07(-2.42%)
Feb 01, 2018
2.949
3.033
2.910
2.936
28,786,806
+0.04(+1.34%)
Jan 31, 2018
3.072
3.091
2.894
2.897
34,346,700
-0.08(-2.61%)
Jan 30, 2018
2.943
2.988
2.936
2.975
13,789,546
+0.01(+0.44%)
Jan 29, 2018
3.007
3.027
2.949
2.962
12,766,511
-0.07(-2.35%)
Jan 26, 2018
2.930
3.069
2.923
3.033
14,709,558
+0.10(+3.53%)
Jan 25, 2018
2.904
3.053
2.897
2.930
13,905,578
+0.01(+0.22%)
Jan 24, 2018
2.859
2.943
2.839
2.923
24,839,430
+0.17(+6.10%)
Jan 23, 2018
2.723
2.774
2.703
2.755
16,447,848
-0.07(-2.52%)
Jan 22, 2018
2.846
2.891
2.813
2.826
13,342,700
-0.03(-1.13%)
Jan 19, 2018
2.859
2.885
2.768
2.859
22,044,026
-0.02(-0.67%)
Jan 18, 2018
3.027
3.046
2.854
2.878
24,479,464
-0.13(-4.30%)
Jan 17, 2018
2.904
3.046
2.885
3.007
23,564,558
+0.08(+2.88%)
Jan 16, 2018
2.982
2.994
2.897
2.923
22,427,760
-0.09(-3.00%)
Jan 12, 2018
3.014
3.014
3.014
0
+0.02(+0.65%)
Jan 11, 2018
2.820
3.033
2.807
2.994
35,198,208
+0.23(+8.18%)
Jan 10, 2018
2.723
2.813
2.703
2.768
26,487,834
-0.03(-0.93%)
Jan 09, 2018
2.755
2.833
2.729
2.794
67,420,208
+0.01(+0.46%)
Jan 08, 2018
2.690
2.787
2.678
2.781
24,193,732
+0.10(+3.86%)
Jan 05, 2018
2.671
2.690
2.632
2.678
18,801,350
+0.00(+0.00%)
Jan 04, 2018
2.652
2.723
2.632
2.678
18,625,982
+0.10(+3.76%)
Jan 03, 2018
2.581
2.639
2.555
2.581
10,299,243
+0.03(+1.27%)
Jan 02, 2018
2.509
2.555
2.477
2.548
9,548,256
+0.14(+5.91%)
Dec 29, 2017
2.406
2.406
2.406
0
-0.01(-0.53%)
Dec 28, 2017
2.380
2.425
2.361
2.419
8,139,476
+0.03(+1.08%)
Dec 27, 2017
2.419
2.438
2.374
2.393
5,775,082
-0.02(-0.80%)
Dec 26, 2017
2.399
2.438
2.387
2.412
7,086,900
+0.01(+0.54%)
Dec 22, 2017
2.393
2.412
2.374
2.399
5,423,118
-0.02(-0.80%)
Dec 21, 2017
2.354
2.419
2.348
2.419
8,291,303
+0.05(+1.91%)
Dec 20, 2017
2.367
2.406
2.367
2.374
8,342,169
+0.02(+0.82%)
Dec 19, 2017
2.328
2.361
2.309
2.354
5,280,093
+0.01(+0.55%)
Dec 18, 2017
2.341
2.367
2.302
2.341
6,400,869
+0.05(+1.97%)
Dec 15, 2017
2.309
2.328
2.283
2.296
9,581,448
+0.05(+2.01%)
Dec 14, 2017
2.231
2.286
2.225
2.251
5,194,976
-0.02(-0.85%)
Dec 13, 2017
2.315
2.335
2.238
2.270
10,035,282
-0.07(-3.04%)
Dec 12, 2017
2.238
2.354
2.238
2.341
9,249,413
+0.07(+3.13%)
Dec 11, 2017
2.289
2.322
2.267
2.270
9,266,709
+0.01(+0.57%)
Dec 08, 2017
2.218
2.283
2.167
2.257
20,463,122
+0.05(+2.05%)
Dec 07, 2017
2.089
2.218
2.089
2.212
31,036,002
+0.02(+0.89%)
Dec 06, 2017
2.186
2.199
2.154
2.192
4,631,814
+0.01(+0.59%)
Dec 05, 2017
2.231
2.238
2.180
2.180
6,387,214
-0.03(-1.46%)
Dec 04, 2017
2.205
2.244
2.192
2.212
6,570,987
+0.06(+3.01%)
Dec 01, 2017
2.167
2.180
2.121
2.147
9,016,322
+0.00(+0.00%)
Nov 30, 2017
2.160
2.186
2.121
2.147
16,573,811
-0.03(-1.19%)
Nov 29, 2017
2.180
2.202
2.154
2.173
10,048,823
+0.00(+0.00%)
Nov 28, 2017
2.192
2.225
2.167
2.173
17,020,688
+0.02(+0.90%)
Nov 27, 2017
2.167
2.199
2.147
2.154
7,798,978
+0.03(+1.52%)
Nov 24, 2017
2.134
2.167
2.095
2.121
15,015,051
+0.02(+0.92%)
Nov 22, 2017
2.102
2.128
2.092
2.102
10,468,883
+0.05(+2.20%)
Nov 21, 2017
2.089
2.112
2.057
2.057
6,491,507
-0.01(-0.62%)
Nov 20, 2017
2.076
2.076
2.037
2.070
2,754,475
-0.01(-0.31%)
Nov 17, 2017
1.992
2.076
1.979
2.076
9,891,078
+0.08(+4.22%)
Nov 16, 2017
1.992
2.011
1.973
1.992
10,323,988
+0.03(+1.65%)
Nov 15, 2017
1.882
1.966
1.869
1.960
12,603,048
+0.02(+1.00%)
Nov 14, 2017
2.011
2.018
1.918
1.940
22,051,454
-0.06(-2.91%)
Nov 13, 2017
1.973
2.031
1.973
1.998
8,976,254
-0.01(-0.32%)
Nov 10, 2017
2.037
2.044
1.979
2.005
12,988,371
-0.06(-2.82%)
Nov 09, 2017
2.044
2.076
2.005
2.063
11,507,918
-0.04(-1.85%)
Nov 08, 2017
2.115
2.141
2.070
2.102
7,258,532
+0.03(+1.25%)
Nov 07, 2017
2.095
2.131
2.044
2.076
19,659,798
-0.08(-3.89%)
Nov 06, 2017
2.108
2.173
2.089
2.160
12,934,272
+0.09(+4.38%)
Nov 03, 2017
2.076
2.086
1.960
2.070
27,425,218
-0.03(-1.23%)
Nov 02, 2017
2.076
2.134
2.050
2.095
21,468,804
+0.01(+0.62%)
Nov 01, 2017
2.141
2.170
2.076
2.083
25,331,004
-0.06(-2.72%)
Oct 31, 2017
2.141
2.167
2.108
2.141
11,886,724
-0.04(-1.78%)
Oct 30, 2017
2.251
2.283
2.173
2.180
13,049,825
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.244
2.289
11,883,332
+0.03(+1.14%)
Oct 26, 2017
2.361
2.380
2.257
2.264
15,218,987
-0.12(-5.15%)
Oct 25, 2017
2.374
2.393
2.322
2.387
6,187,590
+0.03(+1.10%)
Oct 24, 2017
2.315
2.370
2.296
2.361
8,880,189
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.289
2.296
6,527,445
-0.05(-2.20%)
Oct 20, 2017
2.380
2.387
2.341
2.348
7,251,217
-0.01(-0.55%)
Oct 19, 2017
2.309
2.379
2.296
2.361
7,808,169
+0.02(+0.83%)
Oct 18, 2017
2.328
2.361
2.277
2.341
8,362,016
+0.06(+2.55%)
Oct 17, 2017
2.302
2.328
2.277
2.283
7,436,550
-0.03(-1.12%)
Oct 16, 2017
2.348
2.380
2.296
2.309
10,387,880
-0.01(-0.28%)
Oct 13, 2017
2.283
2.335
2.277
2.315
10,814,981
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.192
2.225
5,867,065
+0.02(+0.88%)
Oct 11, 2017
2.244
2.274
2.186
2.205
11,809,781
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.160
2.244
22,750,552
+0.10(+4.83%)
Oct 09, 2017
2.167
2.176
2.089
2.141
37,742,924
-0.03(-1.49%)
Oct 06, 2017
2.218
2.235
2.160
2.173
18,142,768
-0.08(-3.73%)
Oct 05, 2017
2.380
2.406
2.251
2.257
14,240,899
-0.06(-2.79%)
Oct 04, 2017
2.315
2.335
2.286
2.322
12,397,675
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.315
12,941,172
+0.08(+3.47%)
Oct 02, 2017
2.225
2.264
2.209
2.238
13,141,749
+0.02(+0.87%)
Sep 29, 2017
2.231
2.251
2.202
2.218
6,280,328
+0.03(+1.48%)
Sep 28, 2017
2.192
2.222
2.160
2.186
15,193,076
-0.05(-2.31%)
Sep 27, 2017
2.244
2.257
2.128
2.238
16,302,316
+0.01(+0.29%)
Sep 26, 2017
2.257
2.299
2.231
2.231
8,877,939
+0.01(+0.29%)
Sep 25, 2017
2.315
2.315
2.205
2.225
8,964,719
-0.08(-3.37%)
Sep 22, 2017
2.361
2.361
2.289
2.302
6,725,486
-0.05(-1.93%)
Sep 21, 2017
2.380
2.412
2.348
2.348
7,500,171
-0.08(-3.46%)
Sep 20, 2017
2.451
2.471
2.341
2.432
21,741,586
+0.01(+0.27%)
Sep 19, 2017
2.484
2.496
2.406
2.425
10,018,417
-0.08(-3.10%)
Sep 18, 2017
2.535
2.561
2.484
2.503
14,669,459
+0.00(+0.00%)
Sep 15, 2017
2.464
2.509
2.458
2.503
10,798,047
+0.06(+2.38%)
Sep 14, 2017
2.412
2.451
2.393
2.445
6,441,170
-0.01(-0.26%)
Sep 13, 2017
2.477
2.484
2.425
2.451
10,616,528
-0.05(-2.07%)
Sep 12, 2017
2.535
2.568
2.477
2.503
15,088,925
-0.03(-1.28%)
Sep 11, 2017
2.568
2.603
2.529
2.535
8,073,457
+0.01(+0.51%)
Sep 08, 2017
2.639
2.645
2.509
2.522
13,223,470
-0.09(-3.47%)
Sep 07, 2017
2.619
2.639
2.581
2.613
10,270,281
-0.03(-0.98%)
Sep 06, 2017
2.619
2.671
2.587
2.639
13,044,736
+0.06(+2.51%)
Sep 05, 2017
2.690
2.749
2.571
2.574
29,179,552
+0.03(+1.27%)
Sep 01, 2017
2.484
2.593
2.471
2.542
29,116,126
+0.14(+5.93%)
Aug 31, 2017
2.445
2.458
2.393
2.399
12,481,052
+0.01(+0.27%)
Aug 30, 2017
2.302
2.406
2.289
2.393
14,569,496
+0.09(+3.93%)
Aug 29, 2017
2.277
2.322
2.277
2.302
6,027,351
-0.02(-0.84%)
Aug 28, 2017
2.315
2.341
2.299
2.322
3,844,176
+0.01(+0.28%)
Aug 25, 2017
2.354
2.367
2.296
2.315
6,671,964
-0.04(-1.65%)
Aug 24, 2017
2.367
2.393
2.338
2.354
12,503,241
-0.01(-0.27%)
Aug 23, 2017
2.283
2.393
2.277
2.361
13,083,037
+0.09(+3.99%)
Aug 22, 2017
2.264
2.289
2.257
2.270
8,460,031
+0.05(+2.22%)
Aug 21, 2017
2.272
2.318
2.221
2.221
6,654,449
-0.05(-2.27%)
Aug 18, 2017
2.298
2.305
2.263
2.272
6,788,577
+0.03(+1.15%)
Aug 17, 2017
2.266
2.330
2.247
2.247
14,084,542
-0.04(-1.70%)
Aug 16, 2017
2.240
2.292
2.234
2.285
9,688,497
+0.08(+3.51%)
Aug 15, 2017
2.221
2.237
2.195
2.208
4,783,846
-0.02(-0.87%)
Aug 14, 2017
2.253
2.285
2.221
2.227
8,082,011
-0.03(-1.43%)
Aug 11, 2017
2.272
2.292
2.243
2.259
10,151,651
-0.05(-1.96%)
Aug 10, 2017
2.292
2.318
2.247
2.305
17,028,050
+0.01(+0.56%)
Aug 09, 2017
2.318
2.337
2.266
2.292
27,228,342
-0.05(-2.20%)
Aug 08, 2017
2.343
2.389
2.311
2.343
9,206,480
-0.03(-1.36%)
Aug 07, 2017
2.311
2.395
2.311
2.376
12,819,557
+0.10(+4.55%)
Aug 04, 2017
2.227
2.288
2.214
2.272
14,664,041
+0.05(+2.03%)
Aug 03, 2017
2.221
2.240
2.188
2.227
7,426,428
+0.01(+0.58%)
Aug 02, 2017
2.137
2.227
2.130
2.214
8,385,066
+0.08(+3.63%)
Aug 01, 2017
2.163
2.182
2.137
2.137
5,174,285
-0.04(-1.78%)
Jul 31, 2017
2.188
2.201
2.156
2.176
9,525,544
+0.03(+1.51%)
Jul 28, 2017
2.117
2.163
2.101
2.143
7,576,800
+0.01(+0.61%)
Jul 27, 2017
2.156
2.156
2.111
2.130
7,567,468
-0.01(-0.60%)
Jul 26, 2017
2.182
2.195
2.124
2.143
14,711,278
-0.09(-4.05%)
Jul 25, 2017
2.247
2.279
2.208
2.234
4,812,757
+0.02(+0.87%)
Jul 24, 2017
2.176
2.221
2.156
2.214
5,153,952
+0.05(+2.39%)
Jul 21, 2017
2.214
2.227
2.143
2.163
7,645,812
-0.05(-2.05%)
Jul 20, 2017
2.240
2.240
2.169
2.208
7,786,766
-0.04(-1.72%)
Jul 19, 2017
2.201
2.247
2.198
2.247
7,605,795
+0.06(+2.65%)
Jul 18, 2017
2.201
2.208
2.163
2.188
3,969,349
-0.02(-0.88%)
Jul 17, 2017
2.201
2.227
2.179
2.208
5,818,865
+0.03(+1.48%)
Jul 14, 2017
2.188
2.211
2.170
2.176
6,330,021
+0.00(+0.00%)
Jul 13, 2017
2.188
2.188
2.124
2.176
18,871,716
-0.01(-0.59%)
Jul 12, 2017
2.188
2.205
2.124
2.188
9,563,107
+0.05(+2.11%)
Jul 11, 2017
2.143
2.176
2.130
2.143
6,193,454
-0.01(-0.30%)
Jul 10, 2017
2.092
2.163
2.085
2.150
9,098,269
+0.08(+3.74%)
Jul 07, 2017
2.085
2.092
2.017
2.072
14,578,494
+0.02(+0.94%)
Jul 06, 2017
2.014
2.092
2.001
2.053
8,321,079
+0.01(+0.63%)
Jul 05, 2017
1.995
2.040
1.962
2.040
10,516,252
+0.05(+2.27%)
Jul 03, 2017
2.027
1.982
1.995
4,397,479
+0.03(+1.31%)
Jun 30, 2017
1.956
1.995
1.946
1.969
11,033,995
+0.02(+0.99%)
Jun 29, 2017
1.995
2.014
1.921
1.950
12,252,244
-0.04(-1.95%)
Jun 28, 2017
1.937
2.001
1.937
1.988
12,714,376
+0.09(+4.76%)
Jun 27, 2017
1.924
1.959
1.898
1.898
7,483,906
-0.03(-1.34%)
Jun 26, 2017
1.885
1.937
1.859
1.924
11,836,586
+0.07(+3.83%)
Jun 23, 2017
1.795
1.879
1.772
1.853
15,977,405
+0.06(+3.24%)
Jun 22, 2017
1.743
1.795
1.739
1.795
7,035,558
+0.06(+3.35%)
Jun 21, 2017
1.724
1.756
1.704
1.737
9,055,129
+0.03(+1.51%)
Jun 20, 2017
1.743
1.753
1.691
1.711
14,056,537
-0.05(-2.93%)
Jun 19, 2017
1.743
1.795
1.743
1.762
6,182,972
+0.02(+1.11%)
Jun 16, 2017
1.730
1.762
1.717
1.743
9,837,831
+0.01(+0.75%)
Jun 15, 2017
1.775
1.782
1.678
1.730
12,116,255
-0.06(-3.25%)
Jun 14, 2017
1.840
1.853
1.769
1.788
11,487,995
-0.03(-1.77%)
Jun 13, 2017
1.820
1.853
1.801
1.820
16,368,076
+0.00(+0.00%)
Jun 12, 2017
1.859
1.895
1.808
1.820
14,081,940
-0.05(-2.42%)
Jun 09, 2017
1.879
1.924
1.859
1.866
12,393,443
-0.01(-0.34%)
Jun 08, 2017
1.775
1.885
1.762
1.872
15,437,854
+0.06(+3.57%)
Jun 07, 2017
1.846
1.866
1.782
1.808
18,610,412
-0.01(-0.71%)
Jun 06, 2017
1.833
1.872
1.788
1.820
14,199,891
+0.00(+0.00%)
Jun 05, 2017
1.846
1.872
1.808
1.820
5,993,834
-0.04(-2.08%)
Jun 02, 2017
1.904
1.911
1.859
1.859
8,426,967
+0.00(+0.00%)
Jun 01, 2017
1.898
1.924
1.840
1.859
6,509,396
-0.01(-0.69%)
May 31, 2017
1.930
1.946
1.866
1.872
16,515,226
-0.07(-3.65%)
May 30, 2017
1.904
1.943
1.885
1.943
17,413,320
+0.08(+4.15%)
May 26, 2017
1.879
1.898
1.846
1.866
14,588,654
+0.01(+0.35%)
May 25, 2017
1.866
1.924
1.820
1.859
13,703,501
-0.01(-0.69%)
May 24, 2017
1.917
1.937
1.872
1.872
17,295,604
-0.05(-2.36%)
May 23, 2017
1.820
1.924
1.814
1.917
17,228,956
+0.10(+5.32%)
May 22, 2017
1.808
1.839
1.749
1.820
17,111,382
-0.04(-2.08%)
May 19, 2017
1.814
1.904
1.783
1.859
13,560,268
+0.15(+8.68%)
May 18, 2017
1.782
1.866
1.678
1.711
34,003,340
-0.35(-16.93%)
May 17, 2017
2.104
2.140
2.046
2.059
12,744,163
-0.07(-3.33%)
May 16, 2017
2.092
2.137
2.042
2.130
13,718,057
+0.09(+4.43%)
May 15, 2017
1.988
2.069
1.988
2.040
21,665,836
+0.08(+4.29%)
May 12, 2017
2.033
2.053
1.950
1.956
9,552,443
-0.06(-3.20%)
May 11, 2017
1.950
2.033
1.924
2.021
12,666,071
+0.06(+3.30%)
May 10, 2017
1.969
1.995
1.950
1.956
14,856,548
+0.05(+2.71%)
May 09, 2017
1.853
1.924
1.846
1.904
10,912,551
+0.07(+3.87%)
May 08, 2017
1.846
1.879
1.808
1.833
7,596,911
-0.03(-1.73%)
May 05, 2017
1.879
1.917
1.859
1.866
11,947,544
+0.00(+0.00%)
May 04, 2017
1.885
1.891
1.820
1.866
22,344,506
-0.06(-3.02%)
May 03, 2017
2.027
2.027
1.911
1.924
18,242,946
-0.11(-5.40%)
May 02, 2017
1.995
2.046
1.985
2.033
7,416,362
+0.05(+2.27%)
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
.