Gibraltar Industries Inc $14.70

up +0.01


1/8/2014 04:00 PM  |  NASDAQ : ROCK  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROCK historical data

Date Open High Low Close Volume
7/31/201414.7815.0014.5014.69124,994
7/30/201415.1715.2514.9515.0362,604
7/29/201414.8215.1414.7815.0083,557
7/28/201414.9915.0514.6414.71121,164
7/25/201414.8515.1114.8515.0495,862
7/24/201414.9515.2614.9515.0178,993
7/23/201414.9415.0614.8515.02100,204
7/22/201414.8615.0014.8014.9641,680
7/21/201414.9315.0514.6114.7377,194
7/18/201414.7215.1014.7215.0687,864
7/17/201414.9114.9614.7114.7794,566
7/16/201414.9715.1614.8315.06117,302
7/15/201415.0915.1914.8614.93109,140
7/14/201415.0415.5614.9015.05185,410
7/11/201414.9315.0214.8614.9076,947
7/10/201414.7915.1314.7915.02128,674
7/9/201415.1815.1815.0015.1083,842
7/8/201415.2315.2314.9315.07252,361
7/7/201415.5515.5615.3215.33163,448
7/3/201415.7515.9215.6115.6947,799
7/2/201415.6415.7615.3515.62134,763
7/1/201415.6116.0615.4615.61158,448
6/30/201415.2215.5415.0215.51289,963
6/27/201414.5015.3314.5015.301,661,678
6/26/201416.6516.9016.4216.6164,107
6/25/201416.3316.7216.3316.7049,254
6/24/201416.3916.9216.3916.4955,536
6/23/201416.4816.6416.3916.4952,880
6/20/201416.2216.5115.8916.49143,391
6/19/201416.3216.3716.1116.1745,139
6/18/201416.0816.2815.9116.2842,070
6/17/201415.6616.1415.6516.1262,057
6/16/201415.7515.8215.4215.6434,170
6/13/201415.8815.9815.6315.7838,410
6/12/201416.0916.0915.6715.7925,492
6/11/201416.2616.2615.9416.1947,686
6/10/201416.6916.7416.2816.4243,087
6/9/201416.5216.9516.4416.8647,063
6/6/201416.0416.5415.7616.5352,581
6/5/201415.4616.1615.4615.9084,281
6/4/201415.3015.4515.0615.3548,430
6/3/201415.5615.6315.1515.3679,513
6/2/201415.8816.0315.4715.5954,962
5/30/201415.9315.9815.6115.8657,569
5/29/201416.0616.1315.7315.8735,336
5/28/201416.4316.4515.8716.0473,726
5/27/201416.1316.5116.1316.4053,972
5/23/201415.6316.1115.6316.0751,343
5/22/201415.6315.6815.5115.5747,240
5/21/201415.4715.7915.1115.6192,081
5/20/201415.6715.6715.1015.34134,354
5/19/201415.7516.0515.7015.7736,361
5/16/201415.4115.8415.2315.8487,690
5/15/201415.6915.6915.1715.4580,176
5/14/201416.7316.7315.7815.8465,977
5/13/201416.7817.0216.6616.7397,554
5/12/201416.1316.8516.0916.7884,210
5/9/201415.3416.1415.2216.1180,987
5/8/201415.2915.6315.2315.43423,386
5/7/201415.7615.7614.9515.25165,233
5/6/201416.1816.7415.5615.75190,109
5/5/201416.8317.2416.2016.31143,116
5/2/201416.9817.4316.1116.76166,767
5/1/201416.9717.1616.5517.02130,609
4/30/201417.1017.2516.9717.0892,800
4/29/201417.1717.3417.0117.10149,708
4/28/201417.2217.3216.8917.0360,593
4/25/201417.0317.5716.8217.1277,959
4/24/201417.5817.5817.1017.1587,385
4/23/201417.7917.7917.4117.5038,615
4/22/201417.7818.0017.5917.7767,116
4/21/201417.8017.8017.4317.7329,474
4/17/201417.3817.9117.2517.6337,154
4/16/201417.3317.4817.2617.4038,174
4/15/201417.1717.2516.8417.15100,525
4/14/201417.2117.2316.8117.0586,382
4/11/201417.0917.3616.8817.0071,964
4/10/201417.8718.0316.9717.28105,673
4/9/201417.9617.9617.5017.92154,406
4/8/201418.2118.6117.7517.96113,490
4/7/201418.2518.5017.8918.1391,509
4/4/201419.0019.0018.1418.26107,562
4/3/201418.8418.9818.7018.8465,486
4/2/201419.0119.0118.8318.9066,071
4/1/201418.8319.0018.7318.96124,151
3/31/201418.2619.0017.8218.87140,658
3/28/201417.9718.3417.9018.22133,615
3/27/201418.2618.5317.9918.0363,865
3/26/201418.6318.6318.1118.21100,528
3/25/201418.5018.6718.2418.4558,519
3/24/201418.5018.5718.0718.4465,467
3/21/201418.4418.5618.2318.41121,114
3/20/201418.2118.3618.0218.3326,798
3/19/201418.5318.6018.2418.2936,386
3/18/201418.3018.7218.1618.5178,646
3/17/201417.9718.5517.9018.2466,972
3/14/201417.5818.0017.5817.9177,466
3/13/201418.1718.1717.4617.7048,828
3/12/201418.1618.4317.9718.0742,797
3/11/201418.6818.7518.1318.1937,984
Trading Center