Anglogold Ashanti Ltd ADR (NY: AU )

27.64 +0.38 (+1.38%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.345 7.751 7.273 7.453 8,686,792 -0.18(-2.36%)
Oct 30, 2014 8.138 8.183 7.634 7.634 6,684,304 -0.67(-8.03%)
Oct 29, 2014 8.535 8.652 8.291 8.300 4,045,352 -0.29(-3.36%)
Oct 28, 2014 8.589 8.688 8.508 8.589 3,590,910 +0.17(+2.03%)
Oct 27, 2014 8.490 8.598 8.598 8.418 1,867,427 -0.18(-2.10%)
Oct 24, 2014 8.652 8.737 8.544 8.598 2,796,805 -0.11(-1.24%)
Oct 23, 2014 8.634 8.814 8.544 8.706 3,363,744 +0.06(+0.73%)
Oct 22, 2014 8.967 9.021 8.643 8.643 3,552,908 -0.48(-5.24%)
Oct 21, 2014 9.094 9.229 9.058 9.121 2,526,679 +0.11(+1.20%)
Oct 20, 2014 9.121 9.148 8.760 9.012 4,065,173 -0.02(-0.20%)
Oct 17, 2014 9.499 9.544 9.003 9.031 3,394,798 -0.39(-4.11%)
Oct 16, 2014 9.184 9.544 9.085 9.418 3,190,889 +0.23(+2.55%)
Oct 15, 2014 9.788 9.869 9.094 9.184 6,126,762 -0.63(-6.43%)
Oct 14, 2014 9.932 10.06 9.675 9.815 2,652,536 -0.14(-1.45%)
Oct 13, 2014 9.869 10.28 9.869 9.959 2,584,316 +0.23(+2.41%)
Oct 10, 2014 10.05 10.27 9.688 9.724 2,976,786 -0.36(-3.57%)
Oct 09, 2014 10.62 10.66 9.851 10.09 5,385,030 -0.44(-4.20%)
Oct 08, 2014 10.11 10.66 9.526 10.53 4,634,233 +0.49(+4.85%)
Oct 07, 2014 10.54 10.63 10.03 10.04 2,669,830 -0.47(-4.46%)
Oct 06, 2014 10.32 10.57 10.26 10.51 2,122,103 +0.42(+4.20%)
Oct 03, 2014 10.23 10.39 10.05 10.09 4,199,495 -0.72(-6.67%)
Oct 02, 2014 10.81 10.88 10.54 10.81 2,114,347 -0.01(-0.08%)
Oct 01, 2014 10.80 11.01 10.79 10.81 2,147,756 +0.00(+0.00%)
Sep 30, 2014 10.90 11.05 10.77 10.81 3,330,844 -0.15(-1.40%)
Sep 29, 2014 11.19 11.27 10.96 10.97 1,539,633 -0.27(-2.41%)
Sep 26, 2014 11.26 11.37 11.19 11.24 1,573,444 -0.13(-1.11%)
Sep 25, 2014 11.18 11.36 11.14 11.36 2,809,825 -0.23(-2.02%)
Sep 24, 2014 11.81 11.90 11.58 11.60 1,813,775 -0.25(-2.13%)
Sep 23, 2014 11.73 11.88 11.54 11.85 1,848,318 +0.29(+2.49%)
Sep 22, 2014 11.76 11.82 11.52 11.56 2,021,389 -0.24(-2.06%)
Sep 19, 2014 11.88 11.92 11.70 11.81 2,508,238 -0.14(-1.13%)
Sep 18, 2014 11.87 12.05 11.82 11.94 2,160,093 -0.05(-0.38%)
Sep 17, 2014 12.30 12.30 11.94 11.99 3,141,326 -0.32(-2.64%)
Sep 16, 2014 12.33 12.52 12.25 12.31 2,196,517 -0.01(-0.07%)
Sep 15, 2014 12.64 12.65 12.15 12.32 3,410,033 +0.20(+1.64%)
Sep 12, 2014 11.81 12.23 11.74 12.12 4,514,825 +0.32(+2.75%)
Sep 11, 2014 11.79 11.90 11.60 11.80 4,774,779 +0.02(+0.15%)
Sep 10, 2014 12.28 12.37 11.49 11.78 13,727,944 -2.18(-15.62%)
Sep 09, 2014 13.80 14.04 13.77 13.96 3,182,406 +0.10(+0.71%)
Sep 08, 2014 14.19 14.19 13.83 13.86 2,685,814 -0.32(-2.29%)
Sep 05, 2014 14.14 14.31 14.02 14.19 2,678,955 -0.14(-1.01%)
Sep 04, 2014 14.85 14.92 14.28 14.33 3,792,088 -0.50(-3.40%)
Sep 03, 2014 14.98 15.02 14.83 14.83 1,768,183 -0.06(-0.42%)
Sep 02, 2014 15.14 15.21 14.89 14.90 2,476,568 -0.59(-3.78%)
Aug 29, 2014 15.34 15.48 15.48 15.48 1,649,378 +0.17(+1.12%)
Aug 28, 2014 15.44 15.47 15.25 15.31 1,057,288 +0.02(+0.12%)
Aug 27, 2014 15.37 15.47 15.28 15.29 765,423 -0.01(-0.06%)
Aug 26, 2014 15.25 15.38 15.18 15.30 1,513,545 +0.24(+1.62%)
Aug 25, 2014 15.08 15.14 14.96 15.06 1,533,378 -0.16(-1.07%)
Aug 22, 2014 15.27 15.33 15.13 15.22 1,852,538 -0.13(-0.82%)
Aug 21, 2014 15.29 15.47 15.20 15.35 2,681,241 -0.22(-1.39%)
Aug 20, 2014 15.47 15.70 15.41 15.56 1,690,364 +0.05(+0.29%)
Aug 19, 2014 15.57 15.67 15.45 15.52 1,659,443 -0.18(-1.15%)
Aug 18, 2014 15.51 15.71 15.46 15.70 1,856,015 +0.04(+0.29%)
Aug 15, 2014 15.50 15.69 15.45 15.65 2,103,580 -0.19(-1.19%)
Aug 14, 2014 15.86 16.04 15.73 15.84 1,915,556 -0.07(-0.45%)
Aug 13, 2014 15.89 16.03 15.70 15.92 2,179,639 -0.12(-0.73%)
Aug 12, 2014 15.97 16.20 15.83 16.03 2,673,744 -0.22(-1.33%)
Aug 11, 2014 15.90 16.39 15.89 16.25 2,358,839 +0.21(+1.29%)
Aug 08, 2014 15.72 16.15 15.72 16.04 2,553,437 +0.19(+1.19%)
Aug 07, 2014 15.69 15.92 15.55 15.85 1,858,117 -0.15(-0.96%)
Aug 06, 2014 15.80 16.13 15.74 16.01 2,148,820 +0.39(+2.48%)
Aug 05, 2014 15.41 15.70 15.19 15.62 1,937,369 +0.09(+0.58%)
Aug 04, 2014 15.43 15.61 15.23 15.53 1,558,967 +0.13(+0.82%)
Aug 01, 2014 15.61 15.78 15.20 15.40 2,476,309 -0.09(-0.58%)
Jul 31, 2014 15.69 15.74 15.08 15.49 3,055,020 -0.53(-3.32%)
Jul 30, 2014 16.14 16.16 15.72 16.02 1,776,463 -0.24(-1.50%)
Jul 29, 2014 16.44 16.52 16.15 16.27 1,147,343 -0.14(-0.88%)
Jul 28, 2014 16.29 16.43 16.21 16.41 1,185,594 +0.14(+0.89%)
Jul 25, 2014 15.83 16.31 15.80 16.27 1,922,030 +0.50(+3.20%)
Jul 24, 2014 16.00 16.00 15.59 15.76 3,120,426 -0.40(-2.45%)
Jul 23, 2014 16.37 16.53 16.15 16.16 1,402,451 -0.10(-0.61%)
Jul 22, 2014 16.51 16.56 16.25 16.26 1,591,489 -0.31(-1.85%)
Jul 21, 2014 16.36 16.62 16.22 16.56 2,652,301 +0.24(+1.49%)
Jul 18, 2014 16.04 16.35 15.83 16.32 3,140,548 -0.05(-0.28%)
Jul 17, 2014 16.15 16.47 15.82 16.37 2,257,857 +0.29(+1.79%)
Jul 16, 2014 15.83 16.20 15.83 16.08 2,068,891 +0.42(+2.71%)
Jul 15, 2014 16.26 16.35 15.60 15.65 2,722,634 -0.54(-3.34%)
Jul 14, 2014 16.04 16.46 16.04 16.20 2,292,108 -0.50(-3.02%)
Jul 11, 2014 16.21 16.75 15.99 16.70 2,327,335 +0.65(+4.04%)
Jul 10, 2014 16.67 16.84 16.02 16.05 3,266,071 -0.35(-2.14%)
Jul 09, 2014 16.10 16.46 16.08 16.40 3,286,381 +0.54(+3.41%)
Jul 08, 2014 15.48 15.95 15.35 15.86 3,049,597 +0.64(+4.20%)
Jul 07, 2014 15.47 15.56 15.19 15.22 1,760,945 -0.23(-1.52%)
Jul 03, 2014 15.29 15.46 15.46 15.46 1,451,209 -0.19(-1.21%)
Jul 02, 2014 15.41 15.73 15.39 15.65 1,184,858 +0.23(+1.52%)
Jul 01, 2014 15.50 15.72 15.37 15.41 1,575,737 -0.10(-0.64%)
Jun 30, 2014 14.98 15.56 14.88 15.51 2,351,045 +0.41(+2.69%)
Jun 27, 2014 15.23 15.32 14.91 15.10 1,641,503 -0.10(-0.65%)
Jun 26, 2014 15.15 15.27 14.91 15.20 1,473,861 +0.06(+0.42%)
Jun 25, 2014 15.07 15.26 14.93 15.14 1,668,859 +0.11(+0.72%)
Jun 24, 2014 15.63 15.73 15.01 15.03 3,713,932 -0.39(-2.51%)
Jun 23, 2014 15.30 15.48 15.17 15.42 2,250,174 +0.23(+1.48%)
Jun 20, 2014 15.54 15.62 15.04 15.20 2,930,266 -0.25(-1.63%)
Jun 19, 2014 15.00 15.53 15.00 15.45 5,102,799 +0.71(+4.83%)
Jun 18, 2014 14.53 14.74 14.39 14.74 2,621,783 +0.23(+1.62%)
Jun 17, 2014 14.21 14.55 14.10 14.50 2,409,642 +0.14(+1.00%)
Jun 16, 2014 14.47 14.56 14.16 14.36 2,038,586 -0.05(-0.38%)
Jun 13, 2014 14.40 14.46 14.19 14.41 1,616,573 -0.10(-0.68%)
Jun 12, 2014 14.38 14.72 14.27 14.51 2,195,883 +0.18(+1.26%)
Jun 11, 2014 14.37 14.46 14.15 14.33 1,765,033 -0.03(-0.19%)
Jun 10, 2014 14.36 14.47 14.30 14.36 1,556,108 +0.08(+0.57%)
Jun 06, 2014 14.31 14.35 14.09 14.28 1,022,257 -0.04(-0.31%)
Jun 05, 2014 14.11 14.39 14.04 14.32 1,765,580 +0.42(+3.05%)
Jun 04, 2014 14.18 14.23 13.83 13.90 2,413,005 -0.31(-2.16%)
Jun 03, 2014 14.30 14.31 13.97 14.20 1,531,537 +0.01(+0.06%)
Jun 02, 2014 14.07 14.36 13.95 14.19 1,662,569 -0.04(-0.25%)
May 30, 2014 14.21 14.26 13.98 14.23 2,189,733 +0.17(+1.22%)
May 29, 2014 13.83 14.31 13.81 14.06 2,200,860 +0.13(+0.91%)
May 28, 2014 13.97 14.16 13.82 13.93 2,952,432 -0.30(-2.09%)
May 27, 2014 14.80 14.80 14.04 14.23 3,882,632 -0.97(-6.40%)
May 23, 2014 15.26 15.20 15.20 15.20 1,894,594 -0.10(-0.65%)
May 22, 2014 15.36 15.49 15.19 15.30 1,338,809 +0.03(+0.18%)
May 21, 2014 15.35 15.35 15.07 15.28 1,541,393 +0.07(+0.47%)
May 20, 2014 15.09 15.38 15.06 15.20 1,938,230 -0.14(-0.94%)
May 19, 2014 15.97 15.97 15.22 15.35 2,186,864 +0.13(+0.83%)
May 16, 2014 15.24 15.44 15.20 15.22 1,577,460 -0.09(-0.59%)
May 15, 2014 15.24 15.38 15.10 15.31 2,486,384 -0.05(-0.35%)
May 14, 2014 15.67 15.72 15.33 15.37 1,769,302 +0.00(+0.00%)
May 13, 2014 15.31 15.61 15.25 15.37 2,285,253 -0.30(-1.90%)
May 12, 2014 15.66 15.90 15.64 15.66 2,245,989 +0.07(+0.46%)
May 09, 2014 15.92 15.94 15.49 15.59 2,451,642 -0.42(-2.64%)
May 08, 2014 16.11 16.29 15.99 16.02 1,345,904 -0.21(-1.28%)
May 07, 2014 16.32 16.40 16.00 16.22 2,012,200 -0.20(-1.21%)
May 06, 2014 16.49 16.58 16.33 16.42 1,105,016 -0.13(-0.76%)
May 05, 2014 16.68 16.83 16.38 16.55 1,440,635 -0.03(-0.16%)
May 02, 2014 16.20 16.59 16.14 16.57 3,847,348 +0.38(+2.34%)
May 01, 2014 16.17 16.27 16.01 16.20 1,776,979 -0.12(-0.72%)
Apr 30, 2014 16.18 16.38 16.01 16.31 2,171,368 -0.07(-0.44%)
Apr 29, 2014 16.20 16.52 16.14 16.38 1,858,075 -0.15(-0.93%)
Apr 28, 2014 16.45 16.62 16.36 16.54 1,804,784 -0.04(-0.22%)
Apr 25, 2014 16.26 16.58 16.15 16.57 2,767,971 +0.46(+2.85%)
Apr 24, 2014 16.00 16.39 15.98 16.11 2,760,115 -0.26(-1.60%)
Apr 23, 2014 15.61 16.57 15.55 16.38 3,080,684 +0.56(+3.53%)
Apr 22, 2014 15.62 15.87 15.52 15.82 2,068,548 +0.20(+1.27%)
Apr 21, 2014 15.42 15.82 15.32 15.62 2,121,591 -0.12(-0.74%)
Apr 17, 2014 15.78 15.74 15.74 15.74 1,488,491 +0.02(+0.11%)
Apr 16, 2014 15.64 15.78 15.48 15.72 2,301,719 -0.26(-1.64%)
Apr 15, 2014 15.66 16.10 15.51 15.98 3,754,135 -0.39(-2.37%)
Apr 14, 2014 16.31 16.58 16.20 16.37 2,460,112 +0.17(+1.06%)
Apr 11, 2014 16.29 16.56 16.05 16.20 2,018,091 -0.13(-0.77%)
Apr 10, 2014 16.65 16.84 16.21 16.32 2,511,637 -0.30(-1.79%)
Apr 09, 2014 16.33 16.93 16.20 16.62 2,866,476 -0.12(-0.70%)
Apr 08, 2014 16.09 16.76 16.02 16.74 4,551,280 +1.01(+6.42%)
Apr 07, 2014 15.47 16.00 15.47 15.73 2,461,208 +0.15(+0.98%)
Apr 04, 2014 15.95 15.99 15.50 15.57 2,201,812 +0.02(+0.12%)
Apr 03, 2014 15.47 15.57 15.29 15.56 2,587,087 -0.17(-1.09%)
Apr 02, 2014 15.84 16.00 15.60 15.73 3,751,859 +0.15(+0.98%)
Apr 01, 2014 15.29 15.60 15.28 15.57 2,760,754 +0.18(+1.17%)
Mar 31, 2014 15.62 15.67 15.22 15.39 3,723,575 -0.42(-2.68%)
Mar 28, 2014 15.43 16.00 15.37 15.82 3,756,409 +0.48(+3.11%)
Mar 27, 2014 15.04 15.34 14.94 15.34 3,962,713 +0.22(+1.43%)
Mar 26, 2014 15.86 15.90 15.09 15.12 3,898,928 -0.69(-4.33%)
Mar 25, 2014 15.71 16.03 15.71 15.81 3,192,221 +0.43(+2.81%)
Mar 24, 2014 15.98 16.06 15.33 15.38 4,243,296 -0.84(-5.17%)
Mar 21, 2014 16.53 16.70 16.12 16.21 8,624,585 -0.14(-0.83%)
Mar 20, 2014 16.07 16.57 16.00 16.35 7,518,786 +0.21(+1.28%)
Mar 19, 2014 16.84 16.92 16.09 16.14 5,038,933 -0.98(-5.74%)
Mar 18, 2014 16.88 17.39 16.85 17.12 4,017,252 -0.05(-0.26%)
Mar 17, 2014 17.37 17.55 17.12 17.17 3,760,944 -0.28(-1.60%)
Mar 14, 2014 17.24 17.60 17.20 17.45 4,853,452 +0.37(+2.16%)
Mar 13, 2014 16.92 17.25 16.81 17.08 4,209,748 +0.18(+1.07%)
Mar 12, 2014 17.03 17.14 16.66 16.90 4,915,210 +0.23(+1.41%)
Mar 11, 2014 16.92 17.10 16.64 16.66 5,186,130 -0.06(-0.38%)
Mar 10, 2014 16.73 16.91 16.51 16.73 2,075,619 -0.05(-0.32%)
Mar 07, 2014 16.47 16.87 16.38 16.78 3,073,712 +0.03(+0.16%)
Mar 06, 2014 16.38 16.77 16.38 16.75 2,784,069 +0.48(+2.93%)
Mar 05, 2014 15.78 16.29 15.56 16.28 3,485,716 +0.49(+3.08%)
Mar 04, 2014 15.89 16.05 15.67 15.79 4,162,407 -0.40(-2.45%)
Mar 03, 2014 16.71 16.74 16.12 16.19 4,057,056 +0.34(+2.16%)
Feb 28, 2014 16.02 16.07 15.69 15.84 3,834,403 -0.01(-0.06%)
Feb 27, 2014 15.54 16.09 15.52 15.85 3,328,658 +0.34(+2.21%)
Feb 26, 2014 16.01 16.04 15.02 15.51 6,475,537 -0.68(-4.23%)
Feb 25, 2014 16.30 16.60 16.17 16.20 2,605,854 -0.17(-1.05%)
Feb 24, 2014 16.36 16.66 16.20 16.37 4,365,904 +0.17(+1.06%)
Feb 21, 2014 16.08 16.31 15.88 16.20 4,706,687 +0.05(+0.33%)
Feb 20, 2014 15.32 16.20 15.30 16.14 4,392,011 +0.74(+4.80%)
Feb 19, 2014 15.81 16.10 15.31 15.40 3,617,154 -0.45(-2.84%)
Feb 18, 2014 15.77 16.05 15.55 15.85 3,533,627 +0.11(+0.69%)
Feb 14, 2014 15.68 15.74 15.74 15.74 4,879,898 +0.33(+2.16%)
Feb 13, 2014 14.97 15.44 14.86 15.41 3,276,526 +0.62(+4.20%)
Feb 12, 2014 15.46 15.48 14.72 14.79 6,481,158 -0.17(-1.14%)
Feb 11, 2014 14.32 15.09 14.28 14.96 4,899,974 +0.73(+5.13%)
Feb 10, 2014 14.19 14.46 14.06 14.23 3,409,898 +0.42(+3.07%)
Feb 07, 2014 13.27 13.85 13.25 13.81 4,388,208 +0.42(+3.17%)
Feb 06, 2014 13.21 13.42 13.10 13.38 2,547,509 +0.33(+2.55%)
Feb 05, 2014 13.19 13.34 13.05 13.05 2,954,813 -0.14(-1.09%)
Feb 04, 2014 12.95 13.23 12.82 13.19 3,397,953 -0.19(-1.41%)
Feb 03, 2014 13.22 13.58 13.19 13.38 3,299,749 +0.19(+1.43%)
Jan 31, 2014 12.83 13.23 12.83 13.19 4,087,452 +0.24(+1.88%)
Jan 30, 2014 12.93 13.08 12.73 12.95 3,838,106 -0.31(-2.31%)
Jan 29, 2014 12.89 13.28 12.65 13.26 4,940,341 +0.49(+3.81%)
Jan 28, 2014 12.43 12.85 12.28 12.77 2,788,349 +0.40(+3.21%)
Jan 27, 2014 12.78 12.86 12.32 12.37 4,307,043 -0.33(-2.62%)
Jan 24, 2014 12.91 13.00 12.20 12.71 4,998,328 +0.17(+1.37%)
Jan 23, 2014 12.06 12.64 12.06 12.54 4,823,523 +0.73(+6.18%)
Jan 22, 2014 12.13 12.22 11.76 11.81 2,126,455 -0.41(-3.32%)
Jan 21, 2014 12.17 12.26 11.82 12.21 3,622,463 +0.03(+0.22%)
Jan 17, 2014 11.83 12.18 12.18 12.18 4,443,059 +0.66(+5.71%)
Jan 16, 2014 11.43 11.62 11.39 11.53 2,047,974 +0.11(+0.95%)
Jan 15, 2014 11.13 11.52 10.95 11.42 2,673,900 +0.29(+2.59%)
Jan 14, 2014 11.27 11.65 11.04 11.13 4,124,565 -0.23(-1.98%)
Jan 13, 2014 10.92 11.37 10.76 11.36 4,599,959 +0.68(+6.42%)
Jan 10, 2014 10.41 10.73 10.34 10.67 3,210,986 +0.41(+3.95%)
Jan 09, 2014 10.43 10.53 10.24 10.27 2,491,989 -0.29(-2.73%)
Jan 08, 2014 10.57 10.63 10.42 10.55 2,442,325 -0.16(-1.51%)
Jan 07, 2014 10.78 10.78 10.55 10.72 3,102,115 -0.14(-1.33%)
Jan 06, 2014 11.03 11.22 10.83 10.86 3,279,794 -0.09(-0.82%)
Jan 03, 2014 11.15 11.18 10.89 10.95 3,521,420 -0.04(-0.33%)
Jan 02, 2014 10.94 11.18 10.80 10.99 3,666,142 +0.42(+4.01%)
Dec 31, 2013 10.40 10.56 10.56 10.56 2,406,551 +0.16(+1.56%)
Dec 30, 2013 10.53 10.74 10.39 10.40 3,810,017 -0.18(-1.70%)
Dec 27, 2013 10.57 10.65 10.37 10.58 2,840,919 +0.25(+2.44%)
Dec 26, 2013 10.48 10.64 10.26 10.33 1,935,113 -0.05(-0.43%)
Dec 24, 2013 10.06 10.43 10.06 10.37 2,007,143 +0.27(+2.68%)
Dec 23, 2013 10.24 10.29 10.04 10.10 2,645,295 -0.03(-0.27%)
Dec 20, 2013 10.23 10.36 10.11 10.13 5,712,300 -0.10(-0.97%)
Dec 19, 2013 10.26 10.29 10.04 10.23 4,529,911 -0.28(-2.66%)
Dec 18, 2013 10.65 10.99 10.51 10.51 4,973,590 -0.19(-1.77%)
Dec 17, 2013 10.79 10.87 10.63 10.70 2,043,263 -0.19(-1.74%)
Dec 16, 2013 10.75 11.00 10.63 10.89 3,064,204 +0.25(+2.37%)
Dec 13, 2013 10.56 10.86 10.55 10.63 3,343,126 +0.00(+0.00%)
Dec 12, 2013 10.73 10.81 10.54 10.63 3,307,667 -0.41(-3.67%)
Dec 11, 2013 11.58 11.62 11.03 11.04 4,936,577 -0.87(-7.34%)
Dec 10, 2013 11.40 12.07 11.37 11.91 5,941,458 +0.97(+8.90%)
Dec 09, 2013 11.00 11.06 10.81 10.94 3,657,442 +0.11(+1.00%)
Dec 06, 2013 11.14 11.27 10.82 10.83 2,726,857 +0.01(+0.08%)
Dec 05, 2013 11.07 11.14 10.81 10.82 4,470,857 -0.65(-5.66%)
Dec 04, 2013 11.17 11.63 11.09 11.47 4,340,688 +0.32(+2.91%)
Dec 03, 2013 11.29 11.41 11.10 11.15 3,526,103 -0.28(-2.44%)
Dec 02, 2013 12.05 12.12 11.33 11.43 4,864,957 -0.82(-6.70%)
Nov 29, 2013 11.99 12.37 11.93 12.25 1,529,405 +0.41(+3.42%)
Nov 27, 2013 11.92 11.94 11.74 11.84 1,891,817 +0.02(+0.15%)
Nov 26, 2013 11.90 11.97 11.78 11.82 2,505,980 -0.22(-1.80%)
Nov 25, 2013 12.01 12.19 11.69 12.04 4,209,696 -0.29(-2.34%)
Nov 22, 2013 12.57 12.71 12.23 12.33 3,193,434 -0.20(-1.58%)
Nov 21, 2013 12.46 12.64 12.36 12.53 3,126,372 -0.18(-1.42%)
Nov 20, 2013 13.09 13.31 12.64 12.71 3,209,076 -0.55(-4.15%)
Nov 19, 2013 13.19 13.45 13.12 13.26 2,296,440 -0.25(-1.87%)
Nov 18, 2013 13.92 13.96 13.42 13.51 2,309,120 -0.47(-3.35%)
Nov 15, 2013 14.37 14.46 13.97 13.98 2,199,261 -0.45(-3.12%)
Nov 14, 2013 13.88 14.53 13.88 14.43 3,337,168 +0.71(+5.19%)
Nov 13, 2013 13.61 13.80 13.55 13.72 1,593,042 +0.18(+1.33%)
Nov 12, 2013 13.66 13.84 13.46 13.54 2,392,196 -0.31(-2.21%)
Nov 11, 2013 13.61 13.91 13.40 13.84 2,622,821 -0.07(-0.52%)
Nov 08, 2013 13.52 13.94 13.35 13.92 3,454,309 +0.24(+1.78%)
Nov 07, 2013 13.93 14.30 13.64 13.67 3,970,924 -0.34(-2.44%)
Nov 06, 2013 13.97 14.27 13.79 14.01 3,894,554 +0.83(+6.29%)
Nov 05, 2013 13.32 13.38 12.91 13.19 4,589,931 -0.41(-3.05%)
Nov 04, 2013 13.24 13.64 13.22 13.60 3,676,656 +0.32(+2.37%)
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.