Grupo Herdez ADR (GUZBY) Exchange: PINK
Data as of May 3, 2024
$8.68 ($0.00) 0.00%
Grupo Herdez ADR - Daily Information
Click for more stock information on Grupo Herdez ADR.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.68 |
| Previous Close | $8.68 |
| High | $8.68 |
| Low | $8.68 |
| Adjusted Open | $8.68 |
| Previous Adjusted Close | $8.68 |
| Adjusted High | $8.68 |
| Adjusted Low | $8.68 |
About Grupo Herdez ADR (GUZBY)
DELISTED - Grupo Herdez SAB de CV is a Mexico-based company engaged, together with its subsidiaries, in the food processing sector. The Company specializes in the production, distribution and sale of canned meats, coffee, delicatessen, sauces and spices, packed dry pastas, tuna,cheese, syrups, mayonnaise, mustard, honey and vegetable juices, among others. Its products are marketed under such brands as Chi-Chi's, Del Fuerte, Solo Dona Maria, Embasa, Hormel, La Victoria, McCormick and La Gloria. As of December 31, 2011, the Company owned such subsidiaries as McCormick de Mexico SA de CV, Barilla Mexico SA de CV, Hormel Alimentos SA de CV, Alimentos HP SA de CV, Herport SA de CV, Litoplas SA de CV and Seramano SA de CV, among others. In addition, Hechos con Amor SA de CV was the Company's majority shareholder with 51% of its interest.
Invest in Grupo Herdez ADR (GUZBY)
Historical Stock Data for Grupo Herdez ADR (GUZBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-11-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-11-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-11-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-11-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 100 |
| 2017-11-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 16 |
| 2017-10-31 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-25 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-10-23 | $8.51 | $8.51 | $8.22 | $8.28 | $8.28 | 5,482 |
| 2017-10-20 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2017-10-19 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2017-10-18 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2017-10-17 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2017-10-16 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 2,000 |
| 2017-10-13 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-10-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-10-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-10-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-10-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-10-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-26 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-22 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-21 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-15 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-13 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-09-01 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 45 |
| 2017-08-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-08-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-08-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-08-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-08-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 0 |
| 2017-08-24 | $9.47 | $9.47 | $9.47 | $9.47 | $9.38 | 300 |
| 2017-08-23 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 0 |
| 2017-08-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 0 |
| 2017-08-21 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 0 |
| 2017-08-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 393 |
| 2017-08-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 680 |
| 2017-08-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.22 | 500 |
| 2017-08-15 | $9.29 | $9.29 | $9.17 | $9.17 | $9.09 | 1,160 |
| 2017-08-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.30 | 100 |
| 2017-08-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 0 |
| 2017-08-10 | $9.46 | $9.46 | $9.19 | $9.19 | $9.11 | 3,902 |
| 2017-08-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.34 | 650 |
| 2017-08-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 0 |
| 2017-08-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 0 |
| 2017-08-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 0 |
| 2017-08-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 0 |
| 2017-08-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 0 |
| 2017-08-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 710 |
| 2017-07-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 40 |
| 2017-07-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 0 |
| 2017-07-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 1,500 |
| 2017-07-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 1,300 |
| 2017-07-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-07-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-06-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-06-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-06-28 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-06-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 0 |
| 2017-06-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.24 | 500 |
| 2017-06-23 | $8.16 | $8.33 | $8.16 | $8.33 | $8.25 | 500 |
| 2017-06-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-14 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-06-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-05-31 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-05-30 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-05-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-05-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2017-05-24 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 75 |
| 2017-05-23 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 100 |
| 2017-05-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2017-05-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2017-05-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2017-05-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 0 |
| 2017-05-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 0 |
| 2017-05-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 0 |
| 2017-05-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 0 |
| 2017-05-11 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 0 |
| 2017-05-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.08 | 100 |
| 2017-05-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-05-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 5 |
| 2017-04-28 | $8.75 | $8.85 | $8.75 | $8.85 | $8.68 | 250 |
| 2017-04-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-04-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 93 |
| 2017-04-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 300 |
| 2017-04-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 300 |
| 2017-03-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.05 | 0 |
| 2017-03-22 | $8.21 | $8.21 | $8.21 | $8.21 | $8.05 | 0 |
| 2017-03-21 | $8.20 | $8.21 | $8.20 | $8.21 | $8.05 | 200 |
| 2017-03-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 300 |
| 2017-03-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-03-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-03-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-03-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-03-13 | $7.56 | $7.57 | $7.42 | $7.54 | $7.40 | 2,900 |
| 2017-03-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.47 | 0 |
| 2017-03-09 | $7.50 | $7.61 | $7.50 | $7.61 | $7.47 | 1,200 |
| 2017-03-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2017-03-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2017-03-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2017-03-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2017-03-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2017-03-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 300 |
| 2017-02-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.46 | 0 |
| 2017-02-27 | $7.61 | $7.61 | $7.60 | $7.60 | $7.46 | 1,100 |
| 2017-02-24 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-23 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-22 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-21 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-16 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-15 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-14 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-13 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-10 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-09 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-02-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-01-31 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-01-30 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 0 |
| 2017-01-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 300 |
| 2017-01-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 0 |
| 2017-01-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 0 |
| 2017-01-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 100 |
| 2017-01-23 | $6.85 | $6.85 | $6.85 | $6.85 | $6.72 | 0 |
| 2017-01-20 | $6.79 | $6.85 | $6.79 | $6.85 | $6.72 | 325 |
| 2017-01-19 | $6.78 | $6.78 | $6.78 | $6.78 | $6.65 | 0 |
| 2017-01-18 | $6.78 | $6.78 | $6.78 | $6.78 | $6.65 | 231 |
| 2017-01-17 | $7.00 | $7.00 | $6.85 | $6.85 | $6.72 | 835 |
| 2017-01-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 200 |
| 2017-01-12 | $7.04 | $7.04 | $6.80 | $6.80 | $6.67 | 3,790 |
| 2017-01-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.85 | 75 |
| 2017-01-10 | $6.89 | $6.99 | $6.89 | $6.99 | $6.85 | 1,125 |
| 2017-01-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.92 | 350 |
| 2017-01-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 315 |
| 2017-01-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.30 | 0 |
| 2017-01-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.30 | 40 |
| 2017-01-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.30 | 181 |
| 2016-12-30 | $7.44 | $7.44 | $7.44 | $7.44 | $7.30 | 400 |
| 2016-12-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.70 | 0 |
| 2016-12-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.70 | 0 |
| 2016-12-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.70 | 100 |
| 2016-12-23 | $7.78 | $7.78 | $7.44 | $7.44 | $7.30 | 640 |
| 2016-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.85 | 326 |
| 2016-12-21 | $7.78 | $7.98 | $7.78 | $7.98 | $7.83 | 700 |
| 2016-12-20 | $8.12 | $8.12 | $8.12 | $8.12 | $7.97 | 0 |
| 2016-12-19 | $8.12 | $8.12 | $8.12 | $8.12 | $7.97 | 0 |
| 2016-12-16 | $8.12 | $8.12 | $8.12 | $8.12 | $7.97 | 100 |
| 2016-12-15 | $8.00 | $8.00 | $7.78 | $7.78 | $7.63 | 1,543 |
| 2016-12-14 | $8.20 | $8.57 | $8.20 | $8.57 | $8.41 | 250 |
| 2016-12-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2016-12-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2016-12-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2016-12-08 | $8.30 | $8.30 | $8.20 | $8.20 | $8.04 | 754 |
| 2016-12-07 | $8.49 | $8.57 | $8.10 | $8.20 | $8.04 | 3,200 |
| 2016-12-06 | $8.18 | $8.21 | $8.00 | $8.00 | $7.85 | 2,322 |
| 2016-12-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.88 | 300 |
| 2016-12-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2016-12-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 1,000 |
| 2016-11-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-29 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-28 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-25 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-22 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2016-11-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 130 |
| 2016-11-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 0 |
| 2016-11-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 0 |
| 2016-11-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 0 |
| 2016-11-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 0 |
| 2016-11-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 0 |
| 2016-11-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.29 | 100 |
| 2016-11-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-11-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-31 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-28 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-27 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-26 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-25 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-20 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-19 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-17 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2016-10-11 | $9.00 | $9.05 | $9.00 | $9.05 | $8.88 | 1,500 |
| 2016-10-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.66 | 0 |
| 2016-10-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.66 | 0 |
| 2016-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.66 | 0 |
| 2016-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.66 | 100 |
| 2016-10-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2016-10-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2016-09-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2016-09-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2016-09-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2016-09-27 | $8.48 | $8.60 | $8.42 | $8.60 | $8.44 | 12,747 |
| 2016-09-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.49 | 0 |
| 2016-09-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.49 | 0 |
| 2016-09-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.49 | 959 |
| 2016-09-21 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-19 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-08 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-06 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-09-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-30 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-26 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-24 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-23 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-19 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 0 |
| 2016-08-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-08 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-05 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-08-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-28 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-27 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-26 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-21 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-20 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-19 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-18 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.36 | 0 |
| 2016-07-11 | $8.66 | $8.66 | $8.62 | $8.62 | $8.36 | 2,946 |
| 2016-07-08 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-07-07 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-07-06 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-07-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-07-01 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-30 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-29 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-28 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-27 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-24 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-23 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2016-06-22 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 410 |
| 2016-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-06-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2016-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.66 | 0 |
| 2016-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.66 | 0 |
| 2016-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.66 | 0 |
| 2016-05-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.66 | 1,537 |
| 2016-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-05-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-05-02 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-29 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-28 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-27 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-26 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-25 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-22 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-21 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-20 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-19 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
| 2016-04-18 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 100 |
| 2016-04-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-04-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 500 |
| 2016-03-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 100 |
| 2016-03-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 0 |
| 2016-03-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.09 | 1,025 |
| 2016-02-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-19 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-16 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-11 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-09 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-05 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-03 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 50 |
| 2016-01-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-20 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-19 | $9.30 | $9.30 | $9.30 | $9.30 | $8.91 | 0 |
| 2016-01-15 | $9.34 | $9.34 | $9.30 | $9.30 | $8.91 | 1,640 |
| 2016-01-14 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-13 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-08 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-06 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2016-01-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-12-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 100 |
| 2015-12-18 | $10.09 | $10.09 | $10.09 | $10.09 | $9.66 | 0 |
| 2015-12-17 | $10.09 | $10.09 | $10.09 | $10.09 | $9.66 | 0 |
| 2015-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.66 | 1,281 |
| 2015-12-15 | $10.13 | $10.13 | $10.09 | $10.09 | $9.66 | 1,281 |
| 2015-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2015-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2015-12-10 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2015-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2015-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2015-12-07 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 200 |
| 2015-12-04 | $10.06 | $10.10 | $10.06 | $10.10 | $9.67 | 200 |
| 2015-12-03 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-12-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-12-01 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-30 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-25 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-24 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-19 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 0 |
| 2015-11-18 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 100 |
| 2015-10-28 | $11.22 | $11.22 | $11.22 | $11.22 | $10.75 | 100 |
| 2015-10-27 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-26 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-23 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-22 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-21 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-20 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 0 |
| 2015-10-19 | $11.36 | $11.36 | $11.36 | $11.36 | $10.88 | 1,000 |
| 2015-10-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-09 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-08 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2015-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 100 |
| 2015-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2015-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2015-09-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2015-09-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2015-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2015-09-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 100 |
| 2015-09-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-09-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-09-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-09-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2015-08-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 220 |
| 2015-08-28 | $9.65 | $9.75 | $9.65 | $9.75 | $9.34 | 0 |
| 2015-08-27 | $9.65 | $9.75 | $9.65 | $9.75 | $9.34 | 0 |
Grupo Herdez ADR (GUZBY) News Headlines
Recent Grupo Herdez ADR (GUZBY) News
Similar Companies to Grupo Herdez ADR (GUZBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |