$18.25 +0.03 (%) Gibraltar Industries Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROCK historical data

Date Open High Low Close Volume
5/22/201518.2118.3417.9518.2571,476
5/21/201518.2418.4618.1918.2248,369
5/20/201518.3318.4718.1418.2374,689
5/19/201518.1918.3217.9518.2242,081
5/18/201518.1718.3617.1018.1550,160
5/15/201518.3118.3818.0918.2032,657
5/14/201518.1618.5018.1518.3444,990
5/13/201518.0018.1417.8818.0136,587
5/12/201517.8217.9317.3317.9339,950
5/11/201518.1018.3017.8617.8761,032
5/8/201518.0018.2617.8518.1584,273
5/7/201517.3517.9316.9317.7171,423
5/6/201516.7316.9216.4616.9174,089
5/5/201516.5616.8816.4516.6278,154
5/4/201516.7417.1016.6116.6458,866
5/1/201516.6116.8216.4516.73115,650
4/30/201516.9416.9716.4116.5690,532
4/29/201517.1717.2116.8017.0661,453
4/28/201517.0917.4517.0217.2035,995
4/27/201517.1717.5016.8516.9964,058
4/24/201517.1617.2517.0417.1441,763
4/23/201516.6717.1216.4017.0747,817
4/22/201516.6416.7916.3716.6550,186
4/21/201516.5416.7816.4216.5726,809
4/20/201516.4616.9516.2916.4055,528
4/17/201516.5716.5716.0016.28101,776
4/16/201516.8116.9216.6616.7253,493
4/15/201517.0917.1816.8016.9756,690
4/14/201516.6617.0016.6116.9147,460
4/13/201516.3216.6816.2616.5642,834
4/10/201516.3216.3216.0616.2251,118
4/9/201516.1916.3415.9716.2447,276
4/8/201516.0016.3515.8516.12232,589
4/7/201516.7916.7915.9416.0968,220
4/6/201516.3416.7516.3416.7350,604
4/2/201515.9416.5615.9416.5076,312
4/1/201516.3116.4015.7516.0366,742
3/31/201516.5416.6016.1816.4156,394
3/30/201516.1016.9415.8816.5098,015
3/27/201515.3215.4915.0615.4735,989
3/26/201515.1915.7115.1915.3633,830
3/25/201515.8715.9815.1215.1637,185
3/24/201515.5515.9815.5015.8631,842
3/23/201515.4415.7415.3715.5442,775
3/20/201515.0215.4514.9615.41103,588
3/19/201515.1015.2714.7414.8824,121
3/18/201514.6915.3214.5815.1951,061
3/17/201514.5514.8514.3914.8049,811
3/16/201514.9915.0014.5814.6936,706
3/13/201514.9414.9914.4614.9851,820
3/12/201514.3015.1214.1515.0463,455
3/11/201513.8314.1713.4414.1271,998
3/10/201514.1414.2413.7313.7641,881
3/9/201514.3114.5114.2614.3637,762
3/6/201514.7714.8514.3314.3445,620
3/5/201515.0115.0614.6114.8238,046
3/4/201514.9115.1514.8015.0430,348
3/3/201514.9115.2314.9115.0634,710
3/2/201514.7015.1814.6515.0543,547
2/27/201515.0915.1814.6314.6654,137
2/26/201515.1315.1614.8415.0758,565
2/25/201515.4515.5515.1715.1950,482
2/24/201515.6915.8715.2515.3745,241
2/23/201516.0416.0415.4915.6154,309
2/20/201517.2217.2215.7916.1681,686
2/19/201516.7216.9116.5116.5330,799
2/18/201516.6116.8716.4916.8735,364
2/17/201516.5516.7916.4916.6526,964
2/13/201516.2516.7116.2016.6030,075
2/12/201516.2516.5115.8816.2937,477
2/11/201516.0616.2515.8716.0627,197
2/10/201516.3716.3715.9216.1455,852
2/9/201516.1416.5716.1216.1553,231
2/6/201516.4816.6316.1816.2869,239
2/5/201516.2616.5516.1416.3954,254
2/4/201516.0316.3816.0216.1267,082
2/3/201515.6916.2015.3916.1540,638
2/2/201515.2615.5614.9415.4875,256
1/30/201515.4615.5015.0915.1474,465
1/29/201515.2915.6515.1415.6442,004
1/28/201515.8815.8815.1815.2257,027
1/27/201515.2716.0915.2715.7451,101
1/26/201515.1215.5814.8415.5137,376
1/23/201515.2615.2614.9615.1062,005
1/22/201515.1315.2414.8815.2172,461
1/21/201515.0115.1114.8814.9867,575
1/20/201515.3815.4814.9414.9769,015
1/16/201514.9115.3814.9115.3145,302
1/15/201515.5515.5514.9114.9768,475
1/14/201515.5115.6815.2815.5725,495
1/13/201515.8716.1315.3215.6063,923
1/12/201515.4215.6214.9315.6054,518
1/9/201515.6615.8915.3615.3847,174
1/8/201515.2215.9315.0715.71148,223
1/7/201515.3115.3114.7815.0388,180
1/6/201515.7815.7814.9615.13110,323
1/5/201515.7915.7915.4115.6376,685
1/2/201516.3416.4115.7415.9565,350
12/31/201416.2116.6516.1516.2673,519
12/30/201416.2516.4216.1416.2064,606
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center