$13.77 0.00 (%) Gibraltar Industries Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201413.6114.0113.4513.77127,130
9/30/201414.1214.2513.6513.69135,286
9/29/201414.2614.4813.9614.0576,813
9/26/201414.6614.8914.4014.46117,251
9/25/201414.5414.7114.3214.67306,567
9/24/201414.5214.7214.4514.63315,443
9/23/201414.3314.6114.2214.55168,313
9/22/201414.4414.5514.2714.4578,809
9/19/201414.9814.9814.3314.56140,147
9/18/201415.1815.1814.8514.9956,647
9/17/201415.2115.3414.9515.0453,866
9/16/201414.9815.1814.7215.16158,454
9/15/201415.3215.5814.9415.1065,421
9/12/201415.8915.8915.3215.3965,743
9/11/201415.5115.9415.3815.93100,023
9/10/201415.5215.7015.3315.5947,797
9/9/201415.5315.5915.2915.5664,819
9/8/201415.5915.6415.4415.6033,739
9/5/201415.6015.7415.5515.6732,745
9/4/201415.7916.0215.6315.7029,870
9/3/201416.1316.1715.5615.6851,925
9/2/201416.0016.2815.7115.9953,972
8/29/201415.7415.9915.6015.9133,276
8/28/201415.8715.9115.6315.7432,405
8/27/201415.9916.0015.8215.9935,856
8/26/201415.8716.1815.7615.9370,350
8/25/201416.1116.2315.7215.8343,126
8/22/201415.9416.2215.8216.0736,711
8/21/201415.9916.0615.6816.0145,582
8/20/201416.1316.1515.9016.0132,812
8/19/201416.4116.4916.1716.2771,804
8/18/201416.0116.3715.9316.3290,493
8/15/201416.2016.2015.5915.7884,507
8/14/201415.9616.0415.8916.0337,429
8/13/201416.1016.1215.9015.9839,389
8/12/201415.9916.3215.8316.0076,634
8/11/201415.9816.3415.9016.1260,256
8/8/201415.5915.9715.5415.8866,247
8/7/201415.9716.0015.4415.6138,675
8/6/201415.4416.2415.4415.9890,782
8/5/201416.1816.1815.0215.6283,239
8/4/201414.8015.3014.6615.19110,565
8/1/201414.7614.9514.6614.70105,530
7/31/201414.7815.0014.5014.69128,387
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center