$38.16 -1.12 (%) Gibraltar Industries Inc - NASDAQ

Aug. 31, 2016 | 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
8/31/201639.3339.6238.0138.16207,628
8/30/201639.0239.5138.8439.28211,543
8/29/201638.4539.3438.2839.11171,150
8/26/201638.8739.2037.8338.25247,662
8/25/201638.2338.9138.2338.91156,273
8/24/201638.3538.5638.2238.40192,916
8/23/201638.1738.5938.1738.48206,499
8/22/201636.9138.0536.8137.97288,865
8/19/201637.1637.2036.7236.93168,562
8/18/201637.1037.4336.8937.25174,107
8/17/201637.5837.6136.9637.16139,421
8/16/201637.7438.0337.6437.71230,062
8/15/201637.3338.0036.7537.75210,112
8/12/201638.0038.4637.1437.46260,836
8/11/201638.1638.5037.8038.29259,246
8/10/201638.2538.3638.0038.12206,884
8/9/201638.1638.4537.8138.25280,141
8/8/201638.7240.0037.4237.93384,696
8/5/201637.9238.9737.6938.59413,097
8/4/201636.8337.9036.8337.64460,730
8/3/201635.9936.9235.9936.88278,278
8/2/201636.7736.8535.8436.30309,447
8/1/201635.4036.8235.2836.63336,049
7/29/201634.3435.6134.0535.28397,447
7/28/201635.3535.3532.6834.29520,581
7/27/201635.9236.2335.3735.69289,373
7/26/201635.4235.8835.4235.69273,432
7/25/201635.5035.5035.1135.36143,255
7/22/201635.0435.6234.7835.43282,840
7/21/201635.2935.7335.0035.08283,978
7/20/201635.5535.8335.1035.29158,721
7/19/201635.9336.1135.0935.48192,460
7/18/201636.4136.4235.8235.95321,163
7/15/201636.0936.5335.6035.77270,929
7/14/201636.2736.6035.6235.86324,235
7/13/201635.6335.8235.3035.82259,598
7/12/201635.4435.5934.9035.38257,042
7/11/201634.2935.1433.8735.02284,941
7/8/201632.4133.2532.4133.12133,406
7/7/201632.2932.4731.9032.24104,367
7/6/201631.7632.5331.7632.33104,687
7/5/201631.7732.0231.3531.92200,735
7/1/201631.6232.2531.5532.03126,090
6/30/201630.8231.5730.6131.57157,933
6/29/201630.3530.7430.3530.64143,921
6/28/201630.3530.5029.9030.15249,725
6/27/201630.5930.7329.4830.06325,789
6/24/201630.7431.5630.4030.99969,596
6/23/201632.2232.3331.7532.10170,495
6/22/201631.8932.4631.6531.79248,376
6/21/201631.8531.9631.2431.85203,015
6/20/201631.4432.0431.1831.81226,242
6/17/201631.1831.8831.0431.08278,034
6/16/201631.4231.4230.3431.25355,869
6/15/201630.9032.1930.7031.47395,015
6/14/201630.6531.0630.4730.66265,463
6/13/201630.7531.0830.3130.94188,589
6/10/201630.6431.1930.4530.89197,974
6/9/201630.6931.0830.3230.99106,254
6/8/201631.0831.3330.6330.94207,566
6/7/201630.8131.0830.5230.94187,773
6/6/201630.6231.1730.3530.81177,374
6/3/201630.1531.0530.0630.80165,389
6/2/201630.1030.3829.5030.10175,655
6/1/201629.8930.2429.3030.14198,641
5/31/201629.6930.0829.4629.88260,130
5/27/201629.3230.2029.3229.73170,112
5/26/201630.4830.4829.1729.28117,978
5/25/201629.6629.9729.5729.70185,121
5/24/201628.6429.7628.5329.49169,717
5/23/201628.4328.7328.3028.40130,791
5/20/201627.8728.5827.5828.44226,260
5/19/201627.5527.8827.1827.67128,068
5/18/201627.6228.3427.4027.85161,731
5/17/201627.6728.0327.4327.70417,373
5/16/201627.6528.1527.6527.80238,214
5/13/201627.8728.0427.3327.49169,822
5/12/201627.6928.1427.6127.91150,322
5/11/201627.4728.0527.2027.73241,738
5/10/201626.8427.6726.7027.57233,196
5/9/201629.9130.0026.5326.85523,494
5/6/201624.7229.6324.1229.30587,736
5/5/201625.1625.6725.1625.24315,973
5/4/201625.0725.8124.7725.14296,549
5/3/201626.8927.2025.0025.12283,412
5/2/201626.6127.0126.3626.95176,037
4/29/201627.3827.3826.1126.45211,757
4/28/201627.6228.0027.3927.52148,107
4/27/201627.7528.4827.3827.7999,504
4/26/201627.5527.7227.1027.6296,961
4/25/201627.9928.0727.2127.47131,553
4/22/201627.9928.5427.8227.99109,075
4/21/201627.9628.2027.4627.93152,812
4/20/201627.8828.0527.4827.90124,083
4/19/201628.0928.1827.6027.97113,564
4/18/201627.6928.0727.4827.95150,479
4/15/201627.3727.8427.1927.68137,117
4/14/201627.3227.5427.0027.35140,616
4/13/201626.8427.4326.8227.35124,825
4/12/201627.0127.3826.7026.76107,666
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center