Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.69 22.86 22.30 22.73 4,953,939 +0.37(+1.66%)
May 28, 2020 22.56 22.88 22.00 22.36 5,637,853 -0.18(-0.78%)
May 27, 2020 21.57 22.68 21.41 22.54 4,609,847 +0.16(+0.70%)
May 26, 2020 22.94 23.28 22.30 22.38 2,917,419 -1.18(-4.99%)
May 22, 2020 23.88 24.46 23.48 23.56 2,363,201 -0.47(-1.96%)
May 21, 2020 24.34 24.42 23.19 24.03 2,296,861 -0.67(-2.70%)
May 20, 2020 25.67 25.69 24.49 24.69 2,545,025 -0.66(-2.59%)
May 19, 2020 25.18 25.77 24.95 25.35 2,586,353 +0.67(+2.70%)
May 18, 2020 25.78 25.92 24.58 24.68 3,095,391 -1.00(-3.89%)
May 15, 2020 25.02 25.70 24.80 25.68 3,794,433 +1.57(+6.53%)
May 14, 2020 23.32 24.52 23.29 24.11 5,600,920 +0.99(+4.28%)
May 13, 2020 23.75 23.90 22.64 23.12 3,530,653 -0.29(-1.23%)
May 12, 2020 24.13 24.60 23.24 23.41 3,058,292 +0.09(+0.40%)
May 11, 2020 24.52 24.90 23.24 23.32 3,688,637 -0.91(-3.74%)
May 08, 2020 24.06 25.02 23.95 24.22 2,372,385 -0.08(-0.34%)
May 07, 2020 23.86 24.71 23.28 24.31 3,407,172 +0.66(+2.78%)
May 06, 2020 23.30 24.11 23.23 23.65 3,933,023 -0.48(-1.99%)
May 05, 2020 23.56 24.38 22.82 24.13 3,182,237 +0.23(+0.97%)
May 04, 2020 23.34 24.07 23.34 23.90 3,266,698 +0.66(+2.83%)
May 01, 2020 22.18 23.49 21.90 23.24 3,510,391 +0.67(+2.95%)
Apr 30, 2020 23.60 24.05 22.52 22.57 3,585,563 -1.54(-6.37%)
Apr 29, 2020 23.57 24.16 22.74 24.11 5,089,559 +0.45(+1.92%)
Apr 28, 2020 23.93 24.37 23.21 23.66 5,384,971 -1.17(-4.70%)
Apr 27, 2020 24.43 25.14 23.44 24.82 4,104,213 +0.20(+0.83%)
Apr 24, 2020 25.18 25.57 24.24 24.62 5,690,461 +0.28(+1.14%)
Apr 23, 2020 23.51 24.86 23.36 24.34 7,049,903 +1.06(+4.57%)
Apr 22, 2020 21.96 23.47 21.86 23.28 4,792,407 +2.17(+10.26%)
Apr 21, 2020 20.08 21.30 20.02 21.11 3,562,420 -0.06(-0.26%)
Apr 20, 2020 20.45 21.88 20.32 21.17 3,630,177 +1.03(+5.10%)
Apr 17, 2020 19.90 20.44 19.81 20.14 7,648,721 -1.05(-4.94%)
Apr 16, 2020 21.34 21.63 20.75 21.19 3,511,516 +0.06(+0.26%)
Apr 15, 2020 21.46 21.83 20.50 21.13 3,473,765 -0.56(-2.60%)
Apr 14, 2020 21.55 22.94 21.04 21.70 6,279,846 +0.68(+3.21%)
Apr 13, 2020 19.88 21.28 18.82 21.02 4,144,896 +1.14(+5.73%)
Apr 09, 2020 18.74 20.24 18.74 19.88 4,672,058 +2.12(+11.93%)
Apr 08, 2020 17.32 17.99 17.32 17.76 1,776,055 +0.04(+0.21%)
Apr 07, 2020 17.97 18.61 17.41 17.72 3,372,477 -0.18(-0.98%)
Apr 06, 2020 17.39 18.33 16.96 17.90 4,062,436 +1.43(+8.71%)
Apr 03, 2020 16.57 17.26 16.17 16.47 3,636,908 +0.06(+0.40%)
Apr 02, 2020 15.98 17.03 15.87 16.40 4,748,554 +0.90(+5.79%)
Apr 01, 2020 15.16 15.57 14.81 15.50 4,993,606 +0.11(+0.72%)
Mar 31, 2020 16.07 16.74 15.35 15.39 4,847,604 -1.21(-7.30%)
Mar 30, 2020 17.70 17.70 16.10 16.60 4,390,053 -0.06(-0.39%)
Mar 27, 2020 18.09 18.36 16.25 16.67 6,678,505 -1.84(-9.95%)
Mar 26, 2020 21.33 21.53 18.06 18.51 7,814,375 -0.77(-3.98%)
Mar 25, 2020 19.47 20.15 18.57 19.28 9,324,582 +2.05(+11.87%)
Mar 24, 2020 16.97 17.85 15.86 17.23 7,110,085 +2.98(+20.91%)
Mar 23, 2020 14.52 15.24 13.70 14.25 7,122,138 +1.25(+9.61%)
Mar 20, 2020 14.49 14.62 12.88 13.00 4,633,919 -1.26(-8.83%)
Mar 19, 2020 13.85 17.30 12.68 14.26 5,843,615 +0.38(+2.73%)
Mar 18, 2020 15.67 16.72 13.66 13.88 4,605,262 -3.60(-20.59%)
Mar 17, 2020 14.59 17.58 14.59 17.48 8,065,467 +1.32(+8.19%)
Mar 16, 2020 11.80 17.47 11.72 16.16 9,076,431 +3.05(+23.22%)
Mar 13, 2020 15.60 15.69 12.96 13.12 7,169,879 -1.30(-8.99%)
Mar 12, 2020 15.10 16.36 14.25 14.41 6,311,892 -1.54(-9.63%)
Mar 11, 2020 17.66 17.84 15.70 15.95 6,354,187 -1.44(-8.30%)
Mar 10, 2020 17.94 18.06 16.66 17.39 7,212,797 -0.35(-1.97%)
Mar 09, 2020 19.54 19.55 17.71 17.74 4,581,615 -1.63(-8.40%)
Mar 06, 2020 19.89 19.89 18.58 19.37 5,477,469 +0.00(+0.00%)
Mar 05, 2020 19.40 19.67 18.97 19.37 4,958,351 +0.29(+1.49%)
Mar 04, 2020 19.13 19.32 18.41 19.08 3,520,271 +0.44(+2.37%)
Mar 03, 2020 18.00 19.39 17.38 18.64 7,194,532 +1.65(+9.69%)
Mar 02, 2020 16.66 17.00 16.46 17.00 3,285,358 +0.95(+5.90%)
Feb 28, 2020 16.57 16.80 15.49 16.05 6,227,609 -1.81(-10.14%)
Feb 27, 2020 19.49 19.54 17.84 17.86 5,324,616 -1.53(-7.87%)
Feb 26, 2020 19.49 19.74 19.18 19.39 3,621,382 +0.21(+1.10%)
Feb 25, 2020 19.37 20.31 19.18 19.18 6,701,923 -1.50(-7.25%)
Feb 24, 2020 21.20 21.59 20.40 20.67 4,755,684 +0.32(+1.58%)
Feb 21, 2020 19.70 20.92 19.64 20.35 5,409,077 +1.76(+9.45%)
Feb 20, 2020 19.55 19.55 18.42 18.60 4,157,908 -0.66(-3.44%)
Feb 19, 2020 19.48 19.50 18.96 19.26 3,618,365 +0.51(+2.70%)
Feb 18, 2020 18.45 18.76 18.09 18.75 3,293,637 +0.86(+4.78%)
Feb 14, 2020 18.16 18.38 17.84 17.90 2,487,890 -0.04(-0.20%)
Feb 13, 2020 17.97 18.19 17.81 17.93 2,767,994 +0.32(+1.83%)
Feb 12, 2020 17.70 17.93 17.34 17.61 3,029,399 +0.06(+0.31%)
Feb 11, 2020 17.72 17.88 17.26 17.56 3,465,700 -0.59(-3.24%)
Feb 10, 2020 18.08 18.22 17.88 18.15 3,384,454 +0.60(+3.41%)
Feb 07, 2020 18.04 18.18 17.40 17.55 2,956,524 -0.26(-1.45%)
Feb 06, 2020 17.69 17.96 17.55 17.81 2,735,023 +0.01(+0.05%)
Feb 05, 2020 17.90 18.26 17.72 17.80 2,646,807 -0.22(-1.22%)
Feb 04, 2020 18.13 18.22 17.77 18.02 4,019,392 -0.27(-1.46%)
Feb 03, 2020 18.40 18.55 18.17 18.28 2,253,347 -0.44(-2.36%)
Jan 31, 2020 18.62 18.98 18.55 18.73 3,849,755 +0.11(+0.59%)
Jan 30, 2020 18.60 18.94 18.27 18.61 3,223,277 +0.23(+1.25%)
Jan 29, 2020 18.02 18.39 17.88 18.38 2,800,830 +0.34(+1.89%)
Jan 28, 2020 18.63 18.79 17.76 18.04 4,336,247 -1.04(-5.45%)
Jan 27, 2020 19.67 19.75 18.88 19.08 2,429,463 -0.21(-1.10%)
Jan 24, 2020 18.62 19.40 18.59 19.30 3,167,681 +0.76(+4.12%)
Jan 23, 2020 18.63 19.04 18.41 18.53 2,540,723 -0.41(-2.18%)
Jan 22, 2020 18.90 19.02 18.60 18.95 1,463,961 +0.03(+0.15%)
Jan 21, 2020 18.76 19.09 18.67 18.92 2,507,201 +0.17(+0.88%)
Jan 17, 2020 18.93 19.09 18.48 18.75 3,648,057 -0.23(-1.21%)
Jan 16, 2020 19.01 19.04 18.67 18.98 3,262,339 -0.17(-0.91%)
Jan 15, 2020 19.33 19.33 18.70 19.16 3,429,743 -0.02(-0.10%)
Jan 14, 2020 18.73 19.22 18.64 19.18 3,351,288 +0.18(+0.97%)
Jan 13, 2020 19.76 19.80 18.95 18.99 2,807,397 -1.12(-5.58%)
Jan 10, 2020 19.87 20.32 19.87 20.11 2,984,359 +0.32(+1.63%)
Jan 09, 2020 19.52 20.08 19.52 19.79 3,071,871 -0.02(-0.09%)
Jan 08, 2020 20.79 20.79 19.53 19.81 4,651,062 -0.87(-4.22%)
Jan 07, 2020 20.78 20.86 20.49 20.68 3,186,374 -0.21(-1.01%)
Jan 06, 2020 21.80 21.80 20.44 20.90 4,122,506 +0.06(+0.31%)
Jan 03, 2020 21.57 21.77 20.72 20.83 3,292,287 -0.04(-0.18%)
Jan 02, 2020 20.69 21.06 20.55 20.87 2,547,558 +0.32(+1.57%)
Dec 31, 2019 20.74 20.83 20.33 20.55 1,957,170 +0.08(+0.40%)
Dec 30, 2019 20.12 20.56 20.05 20.46 2,110,915 +0.28(+1.37%)
Dec 27, 2019 20.33 20.54 20.03 20.19 2,011,971 -0.03(-0.14%)
Dec 26, 2019 20.23 20.69 19.94 20.21 2,424,016 +0.16(+0.78%)
Dec 24, 2019 19.21 20.20 19.11 20.06 2,400,470 +1.20(+6.39%)
Dec 23, 2019 18.35 18.95 18.34 18.85 2,022,936 +0.58(+3.17%)
Dec 20, 2019 18.65 18.72 18.27 18.27 4,309,908 -0.32(-1.73%)
Dec 19, 2019 18.39 18.74 18.36 18.60 2,802,643 +0.31(+1.71%)
Dec 18, 2019 17.92 18.31 17.90 18.28 2,079,795 +0.37(+2.05%)
Dec 17, 2019 18.00 18.13 17.84 17.92 2,200,972 -0.17(-0.92%)
Dec 16, 2019 18.34 18.38 17.90 18.08 3,215,235 -0.26(-1.40%)
Dec 13, 2019 17.98 18.44 17.75 18.34 5,598,052 -0.25(-1.34%)
Dec 12, 2019 19.31 19.42 18.42 18.59 3,788,689 -0.27(-1.41%)
Dec 11, 2019 18.50 18.98 18.37 18.85 4,815,574 +1.13(+6.38%)
Dec 10, 2019 18.07 18.07 17.47 17.72 2,802,094 +0.49(+2.83%)
Dec 09, 2019 17.52 17.56 17.13 17.24 2,731,425 -0.03(-0.16%)
Dec 06, 2019 17.71 17.73 17.24 17.26 4,230,968 -0.98(-5.39%)
Dec 05, 2019 17.64 18.59 17.60 18.25 3,500,357 +0.04(+0.20%)
Dec 04, 2019 18.30 18.37 17.71 18.21 2,527,862 -0.16(-0.85%)
Dec 03, 2019 18.15 18.62 18.10 18.37 3,994,754 +0.96(+5.49%)
Dec 02, 2019 17.24 17.47 17.14 17.41 2,614,564 -0.10(-0.58%)
Nov 29, 2019 17.06 17.64 16.99 17.51 1,853,549 +0.51(+2.97%)
Nov 27, 2019 16.89 17.12 16.72 17.01 2,642,180 -0.29(-1.65%)
Nov 26, 2019 16.78 17.37 16.59 17.29 3,975,975 +0.43(+2.56%)
Nov 25, 2019 17.01 17.39 16.85 16.86 3,147,381 -0.75(-4.28%)
Nov 22, 2019 17.60 17.77 17.46 17.61 1,516,263 -0.01(-0.05%)
Nov 21, 2019 17.88 18.06 17.59 17.62 2,505,679 -0.47(-2.59%)
Nov 20, 2019 17.94 18.23 17.67 18.09 2,151,639 +0.13(+0.72%)
Nov 19, 2019 17.94 18.36 17.90 17.96 1,887,967 -0.29(-1.56%)
Nov 18, 2019 17.86 18.27 17.86 18.25 1,595,894 +0.26(+1.43%)
Nov 15, 2019 18.30 18.36 17.92 17.99 1,670,554 -0.48(-2.59%)
Nov 14, 2019 18.35 18.61 18.26 18.47 1,764,589 +0.30(+1.67%)
Nov 13, 2019 18.09 18.46 17.99 18.16 2,479,883 +0.45(+2.54%)
Nov 12, 2019 17.41 17.80 17.07 17.71 2,228,851 +0.21(+1.21%)
Nov 11, 2019 17.46 17.71 17.34 17.50 2,269,900 -0.05(-0.26%)
Nov 08, 2019 17.38 17.85 17.35 17.55 2,373,830 -0.06(-0.37%)
Nov 07, 2019 18.22 18.23 17.40 17.61 3,563,629 -0.74(-4.06%)
Nov 06, 2019 18.11 18.58 18.02 18.36 2,299,490 +0.07(+0.40%)
Nov 05, 2019 18.26 18.51 18.05 18.28 4,019,911 -0.93(-4.83%)
Nov 04, 2019 19.53 19.58 19.12 19.21 2,049,265 -0.66(-3.33%)
Nov 01, 2019 19.68 20.06 19.53 19.87 2,461,033 -0.43(-2.13%)
Oct 31, 2019 19.45 20.35 19.39 20.31 3,480,292 +1.30(+6.82%)
Oct 30, 2019 18.46 19.02 18.39 19.01 3,268,204 +0.61(+3.30%)
Oct 29, 2019 18.17 18.71 17.97 18.40 3,182,766 -0.60(-3.15%)
Oct 28, 2019 19.59 19.65 18.84 19.00 3,302,743 -1.36(-6.68%)
Oct 25, 2019 21.00 21.09 19.75 20.36 3,475,500 +0.06(+0.32%)
Oct 24, 2019 19.61 20.32 19.34 20.30 2,981,345 +0.98(+5.10%)
Oct 23, 2019 19.14 19.92 19.14 19.31 4,425,112 +0.67(+3.60%)
Oct 22, 2019 18.99 19.02 18.31 18.64 3,179,012 +0.00(+0.00%)
Oct 21, 2019 19.43 19.51 18.36 18.64 2,252,800 -0.52(-2.73%)
Oct 18, 2019 19.07 19.32 18.79 19.17 2,115,484 +0.23(+1.21%)
Oct 17, 2019 18.28 19.25 18.28 18.94 2,564,749 +0.52(+2.85%)
Oct 16, 2019 18.34 18.44 18.07 18.41 2,115,929 +0.41(+2.30%)
Oct 15, 2019 18.35 18.55 17.99 18.00 2,521,421 -0.62(-3.31%)
Oct 14, 2019 18.39 18.81 18.38 18.61 2,094,295 +0.61(+3.37%)
Oct 11, 2019 18.99 19.03 17.96 18.01 4,775,714 -1.42(-7.29%)
Oct 10, 2019 19.51 19.55 18.99 19.42 3,357,221 -0.16(-0.80%)
Oct 09, 2019 19.33 19.77 19.30 19.58 3,176,868 +0.12(+0.61%)
Oct 08, 2019 19.13 19.49 18.93 19.46 3,413,647 +0.76(+4.08%)
Oct 07, 2019 18.47 18.91 18.45 18.70 3,125,422 +0.14(+0.74%)
Oct 04, 2019 18.01 18.61 17.94 18.56 4,153,334 +0.68(+3.81%)
Oct 03, 2019 17.72 18.45 17.56 17.88 4,041,892 -0.11(-0.61%)
Oct 02, 2019 17.66 18.07 17.43 17.99 4,157,002 +0.52(+3.00%)
Oct 01, 2019 16.68 18.04 16.59 17.46 4,806,865 +0.66(+3.94%)
Sep 30, 2019 17.01 17.35 16.77 16.80 5,966,080 -0.72(-4.09%)
Sep 27, 2019 17.69 17.91 17.22 17.52 5,000,463 -0.94(-5.08%)
Sep 26, 2019 18.91 19.17 18.45 18.46 2,517,959 -0.29(-1.57%)
Sep 25, 2019 19.18 19.37 18.65 18.75 3,920,953 -0.65(-3.37%)
Sep 24, 2019 18.73 19.46 18.65 19.41 3,750,536 +0.52(+2.78%)
Sep 23, 2019 18.41 19.02 18.40 18.88 4,996,801 +0.29(+1.53%)
Sep 20, 2019 18.10 18.66 18.00 18.60 5,313,066 +0.52(+2.85%)
Sep 19, 2019 17.79 18.31 17.69 18.08 3,828,315 +0.52(+2.93%)
Sep 18, 2019 17.99 18.15 17.06 17.57 4,871,810 -0.60(-3.29%)
Sep 17, 2019 17.92 18.28 17.67 18.16 4,391,897 +0.51(+2.86%)
Sep 16, 2019 17.70 17.97 17.27 17.66 4,250,087 +0.33(+1.91%)
Sep 13, 2019 17.96 18.26 17.30 17.33 6,532,058 -0.69(-3.83%)
Sep 12, 2019 19.41 19.55 17.97 18.02 5,838,406 -0.34(-1.85%)
Sep 11, 2019 18.40 19.06 18.27 18.36 3,814,440 +0.19(+1.06%)
Sep 10, 2019 18.54 18.71 18.12 18.16 4,617,105 -0.57(-3.04%)
Sep 09, 2019 19.46 19.46 18.63 18.73 4,095,852 -0.41(-2.16%)
Sep 06, 2019 20.13 20.27 19.13 19.15 5,329,485 -0.82(-4.10%)
Sep 05, 2019 20.68 20.74 19.87 19.97 4,969,163 -1.12(-5.32%)
Sep 04, 2019 20.63 21.11 20.48 21.09 2,170,680 +0.10(+0.48%)
Sep 03, 2019 21.01 21.55 20.89 20.99 3,625,432 +0.06(+0.31%)
Aug 30, 2019 20.47 21.38 20.41 20.92 3,195,190 +0.19(+0.93%)
Aug 29, 2019 21.21 21.23 20.18 20.73 5,176,608 -0.70(-3.26%)
Aug 28, 2019 21.59 21.93 21.01 21.43 4,025,355 -0.18(-0.85%)
Aug 27, 2019 20.75 21.76 20.75 21.61 4,527,945 +0.90(+4.35%)
Aug 26, 2019 20.82 21.06 20.52 20.71 3,103,363 -0.01(-0.04%)
Aug 23, 2019 20.16 20.94 20.04 20.72 4,040,362 +0.87(+4.40%)
Aug 22, 2019 19.86 20.15 19.54 19.85 2,306,186 -0.10(-0.51%)
Aug 21, 2019 19.57 20.06 19.44 19.95 2,418,785 +0.14(+0.70%)
Aug 20, 2019 18.95 20.10 18.95 19.81 3,549,173 +1.16(+6.21%)
Aug 19, 2019 18.63 19.06 18.38 18.65 2,724,006 -0.70(-3.61%)
Aug 16, 2019 18.91 19.41 18.87 19.35 4,295,772 +0.64(+3.44%)
Aug 15, 2019 18.35 18.95 18.07 18.71 4,070,187 +0.18(+0.99%)
Aug 14, 2019 18.36 19.03 18.26 18.52 5,179,802 +0.52(+2.91%)
Aug 13, 2019 18.54 18.62 17.09 18.00 5,678,296 -0.50(-2.69%)
Aug 12, 2019 19.01 19.21 18.48 18.50 2,217,077 -0.12(-0.64%)
Aug 09, 2019 18.89 18.95 18.55 18.61 2,058,400 -0.29(-1.56%)
Aug 08, 2019 19.13 19.14 18.32 18.91 4,540,501 -0.40(-2.10%)
Aug 07, 2019 19.65 19.99 19.22 19.31 5,261,424 +0.29(+1.55%)
Aug 06, 2019 18.50 19.21 18.43 19.02 4,090,097 +0.52(+2.83%)
Aug 05, 2019 18.13 18.75 17.92 18.50 7,086,673 +0.69(+3.87%)
Aug 02, 2019 17.19 17.97 17.13 17.81 5,095,603 +0.54(+3.14%)
Aug 01, 2019 15.64 17.47 15.60 17.26 5,176,568 +1.57(+10.02%)
Jul 31, 2019 16.20 16.66 15.47 15.69 6,146,811 -1.55(-8.96%)
Jul 30, 2019 17.44 17.55 17.22 17.24 1,740,291 -0.18(-1.06%)
Jul 29, 2019 17.14 17.43 16.94 17.42 1,880,518 +0.49(+2.88%)
Jul 26, 2019 17.28 17.38 16.87 16.93 1,969,457 -0.34(-1.97%)
Jul 25, 2019 17.47 17.62 17.09 17.27 2,630,284 -0.17(-0.95%)
Jul 24, 2019 17.43 17.54 17.23 17.44 2,237,251 +0.28(+1.61%)
Jul 23, 2019 17.37 17.59 17.00 17.16 2,998,389 -0.17(-1.01%)
Jul 22, 2019 17.69 17.73 17.32 17.34 2,914,663 -0.33(-1.87%)
Jul 19, 2019 17.71 17.97 17.49 17.67 4,654,370 -0.31(-1.74%)
Jul 18, 2019 17.16 18.05 16.84 17.98 7,290,217 +0.97(+5.68%)
Jul 17, 2019 16.43 17.08 16.41 17.01 2,734,706 +0.64(+3.93%)
Jul 16, 2019 16.51 16.68 16.26 16.37 2,909,442 -0.26(-1.55%)
Jul 15, 2019 16.70 16.79 16.45 16.63 1,870,767 +0.02(+0.11%)
Jul 12, 2019 16.57 16.72 16.39 16.61 1,874,534 +0.02(+0.11%)
Jul 11, 2019 16.88 16.93 16.31 16.59 3,670,926 -0.31(-1.85%)
Jul 10, 2019 16.86 16.95 16.51 16.90 3,312,207 +0.48(+2.91%)
Jul 09, 2019 16.36 16.50 16.11 16.43 3,279,544 -0.40(-2.40%)
Jul 08, 2019 16.55 16.96 16.28 16.83 4,000,348 +0.52(+3.16%)
Jul 05, 2019 15.70 16.41 15.48 16.32 4,593,371 -0.05(-0.28%)
Jul 03, 2019 16.39 16.44 16.11 16.36 2,923,143 +0.09(+0.57%)
Jul 02, 2019 15.88 16.35 15.69 16.27 5,079,698 +0.68(+4.37%)
Jul 01, 2019 15.59 15.63 15.14 15.59 4,905,145 -0.79(-4.83%)
Jun 28, 2019 16.37 16.56 16.20 16.38 2,735,472 -0.06(-0.34%)
Jun 27, 2019 16.21 16.46 16.09 16.43 3,655,932 +0.14(+0.85%)
Jun 26, 2019 15.73 16.41 15.67 16.30 5,716,308 +0.40(+2.55%)
Jun 25, 2019 16.27 16.48 15.42 15.89 6,473,107 -0.44(-2.70%)
Jun 24, 2019 15.93 16.34 15.88 16.33 5,780,067 +0.63(+3.98%)
Jun 21, 2019 15.62 15.86 15.38 15.71 6,347,757 +0.08(+0.53%)
Jun 20, 2019 15.39 15.71 15.26 15.63 7,384,870 +1.01(+6.92%)
Jun 19, 2019 14.11 14.68 13.98 14.61 3,124,452 +0.29(+1.99%)
Jun 18, 2019 14.74 14.75 14.17 14.33 4,024,196 -0.14(-0.95%)
Jun 17, 2019 14.38 14.64 14.26 14.47 2,741,467 -0.06(-0.38%)
Jun 14, 2019 14.53 14.89 14.32 14.52 5,440,391 +0.29(+2.00%)
Jun 13, 2019 14.03 14.28 13.96 14.24 3,488,450 +0.39(+2.79%)
Jun 12, 2019 13.71 14.03 13.70 13.85 4,367,672 +0.57(+4.29%)
Jun 11, 2019 13.22 13.44 13.08 13.28 3,174,747 +0.04(+0.28%)
Jun 10, 2019 13.27 13.27 12.93 13.24 3,969,714 -0.19(-1.44%)
Jun 07, 2019 13.71 13.79 13.39 13.44 3,186,383 +0.01(+0.07%)
Jun 06, 2019 13.39 13.62 13.35 13.43 2,732,383 +0.20(+1.53%)
Jun 05, 2019 13.46 13.71 13.10 13.23 3,856,281 -0.01(-0.07%)
Jun 04, 2019 12.85 13.25 12.84 13.23 5,841,498 +0.24(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.