Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.59 37.28 36.48 36.87 1,719,528 +0.96(+2.68%)
Oct 30, 2006 36.35 36.73 35.89 35.91 1,255,583 -0.07(-0.19%)
Oct 27, 2006 36.39 36.87 35.98 35.98 1,069,451 -0.42(-1.14%)
Oct 26, 2006 37.01 37.01 36.17 36.39 1,413,772 -0.55(-1.48%)
Oct 25, 2006 36.03 36.97 35.64 36.94 1,576,349 +1.03(+2.87%)
Oct 24, 2006 35.12 36.14 34.85 35.91 1,991,336 +0.68(+1.94%)
Oct 23, 2006 34.04 35.29 34.00 35.22 1,709,944 +0.42(+1.22%)
Oct 20, 2006 34.65 35.01 34.54 34.80 1,810,862 +0.25(+0.73%)
Oct 19, 2006 33.78 34.55 33.61 34.55 1,226,024 +1.15(+3.45%)
Oct 18, 2006 34.04 34.18 33.27 33.40 902,140 -0.35(-1.03%)
Oct 17, 2006 33.69 33.82 32.95 33.74 1,191,615 -0.26(-0.76%)
Oct 16, 2006 33.92 34.08 33.33 34.00 1,636,969 -0.13(-0.38%)
Oct 13, 2006 33.82 34.34 33.60 34.13 1,309,390 +0.81(+2.42%)
Oct 12, 2006 32.31 33.33 32.17 33.33 1,108,363 +1.02(+3.16%)
Oct 11, 2006 32.55 33.07 32.21 32.30 1,184,687 -0.09(-0.27%)
Oct 10, 2006 32.00 32.82 31.91 32.39 1,201,083 +0.34(+1.05%)
Oct 09, 2006 32.59 32.72 31.97 32.05 1,457,188 -0.23(-0.70%)
Oct 06, 2006 31.87 32.62 31.79 32.28 1,666,067 -0.08(-0.24%)
Oct 05, 2006 32.01 32.73 31.88 32.36 2,401,820 +0.67(+2.10%)
Oct 04, 2006 31.34 31.76 30.81 31.69 3,194,382 +0.35(+1.11%)
Oct 03, 2006 32.22 32.22 31.34 31.34 1,833,031 -1.70(-5.14%)
Oct 02, 2006 33.03 33.50 32.97 33.04 980,542 +0.36(+1.09%)
Sep 29, 2006 32.78 33.33 32.56 32.68 1,683,156 -0.63(-1.90%)
Sep 28, 2006 33.43 33.78 33.18 33.32 2,055,304 -0.36(-1.05%)
Sep 27, 2006 33.87 33.99 33.33 33.67 2,600,653 -0.28(-0.82%)
Sep 26, 2006 33.78 34.13 33.50 33.95 2,344,086 +0.29(+0.87%)
Sep 25, 2006 33.07 33.90 32.13 33.65 2,410,480 +0.54(+1.62%)
Sep 22, 2006 33.73 33.73 33.01 33.12 1,286,413 +0.04(+0.13%)
Sep 21, 2006 33.43 33.83 33.04 33.07 1,570,922 -0.32(-0.96%)
Sep 20, 2006 33.56 34.15 33.31 33.40 1,948,036 -0.05(-0.16%)
Sep 19, 2006 34.34 34.62 33.27 33.45 1,940,762 -1.81(-5.13%)
Sep 18, 2006 34.50 35.32 34.30 35.26 1,481,782 +1.12(+3.27%)
Sep 15, 2006 33.83 34.50 33.38 34.14 2,153,220 +0.42(+1.23%)
Sep 14, 2006 35.08 35.16 33.29 33.72 2,517,748 -1.36(-3.88%)
Sep 13, 2006 34.83 35.70 34.47 35.08 2,437,961 -0.03(-0.07%)
Sep 12, 2006 34.79 35.66 34.60 35.11 2,643,838 +0.12(+0.35%)
Sep 11, 2006 35.69 35.75 34.82 34.99 3,797,580 -2.84(-7.51%)
Sep 08, 2006 38.02 38.42 37.73 37.83 1,201,314 -1.06(-2.72%)
Sep 07, 2006 39.75 39.99 38.89 38.89 1,401,533 -1.77(-4.35%)
Sep 06, 2006 41.15 41.70 40.58 40.65 719,818 -0.87(-2.09%)
Sep 05, 2006 40.84 41.53 40.72 41.52 952,021 +1.29(+3.21%)
Sep 01, 2006 39.86 40.83 39.60 40.23 813,000 +0.28(+0.69%)
Aug 31, 2006 40.20 40.32 39.42 39.95 769,700 +0.05(+0.13%)
Aug 30, 2006 40.31 40.44 39.26 39.90 1,069,335 -0.03(-0.09%)
Aug 29, 2006 39.58 39.99 39.41 39.93 1,435,018 -0.23(-0.58%)
Aug 28, 2006 40.71 40.77 40.17 40.17 632,987 -0.69(-1.70%)
Aug 25, 2006 41.35 41.41 40.82 40.86 748,223 -0.13(-0.32%)
Aug 24, 2006 41.71 42.25 40.96 40.99 1,013,103 -1.16(-2.75%)
Aug 23, 2006 42.65 43.04 42.08 42.15 802,723 -0.62(-1.46%)
Aug 22, 2006 42.48 42.85 42.09 42.77 1,364,814 -0.60(-1.38%)
Aug 21, 2006 42.01 43.51 41.87 43.37 1,213,553 +1.77(+4.25%)
Aug 18, 2006 42.01 42.13 40.68 41.61 1,706,711 -1.09(-2.56%)
Aug 17, 2006 43.70 43.74 42.26 42.70 1,104,322 -0.75(-1.73%)
Aug 16, 2006 43.26 43.76 43.15 43.45 1,239,995 +1.11(+2.62%)
Aug 15, 2006 42.83 42.95 42.23 42.34 995,321 +0.18(+0.43%)
Aug 14, 2006 42.58 43.22 42.05 42.16 1,068,181 -0.42(-0.98%)
Aug 11, 2006 43.85 44.17 42.58 42.58 1,031,462 -1.09(-2.50%)
Aug 10, 2006 43.69 44.07 43.22 43.67 1,047,166 -0.19(-0.43%)
Aug 09, 2006 43.29 44.16 42.75 43.86 1,051,785 +1.05(+2.45%)
Aug 08, 2006 43.56 43.74 42.60 42.81 925,002 -0.92(-2.10%)
Aug 07, 2006 43.13 43.93 42.92 43.73 855,029 +0.81(+1.90%)
Aug 04, 2006 43.95 44.23 42.90 42.91 1,344,492 -0.23(-0.54%)
Aug 03, 2006 43.45 43.83 43.01 43.15 1,107,786 -0.90(-2.04%)
Aug 02, 2006 43.69 44.16 42.65 44.05 1,594,708 +0.80(+1.84%)
Aug 01, 2006 41.73 43.30 41.40 43.25 1,341,375 +1.17(+2.78%)
Jul 31, 2006 41.74 42.33 41.40 42.08 958,603 +0.20(+0.48%)
Jul 28, 2006 41.35 41.97 40.98 41.88 1,522,426 +1.35(+3.33%)
Jul 27, 2006 42.74 43.06 40.42 40.53 1,576,580 -1.69(-4.00%)
Jul 26, 2006 41.22 42.22 40.80 42.22 1,297,844 +0.77(+1.86%)
Jul 25, 2006 40.31 41.50 39.79 41.45 1,083,538 +0.71(+1.74%)
Jul 24, 2006 39.62 40.87 39.06 40.74 1,464,578 +1.00(+2.53%)
Jul 21, 2006 41.55 41.65 39.73 39.73 1,443,216 -1.40(-3.41%)
Jul 20, 2006 42.91 43.01 41.14 41.14 1,322,207 -1.20(-2.84%)
Jul 19, 2006 40.25 42.44 40.17 42.34 1,530,971 +2.35(+5.87%)
Jul 18, 2006 40.90 41.13 39.49 39.99 1,362,274 -0.14(-0.35%)
Jul 17, 2006 40.19 41.04 40.01 40.13 1,006,637 -1.07(-2.61%)
Jul 14, 2006 41.44 41.61 40.87 41.21 793,370 +0.29(+0.70%)
Jul 13, 2006 42.61 42.65 40.88 40.92 1,637,200 -1.74(-4.08%)
Jul 12, 2006 43.53 43.81 42.41 42.66 1,539,977 -0.30(-0.71%)
Jul 11, 2006 42.18 42.96 41.93 42.96 1,063,562 +1.18(+2.82%)
Jul 10, 2006 41.53 42.14 41.06 41.79 822,583 +0.13(+0.31%)
Jul 07, 2006 42.23 42.38 41.41 41.66 983,659 -0.58(-1.37%)
Jul 06, 2006 41.41 42.57 41.02 42.24 1,298,075 +1.04(+2.52%)
Jul 05, 2006 42.22 42.33 40.64 41.20 1,763,059 -1.76(-4.09%)
Jul 03, 2006 42.61 42.96 42.24 42.96 926,157 +1.28(+3.08%)
Jun 30, 2006 41.72 41.98 41.14 41.67 1,838,805 +1.14(+2.82%)
Jun 29, 2006 38.50 40.70 38.32 40.53 1,571,730 +2.43(+6.39%)
Jun 28, 2006 38.93 38.93 37.91 38.10 1,482,937 +0.09(+0.23%)
Jun 27, 2006 39.42 39.57 37.99 38.01 1,669,300 -0.80(-2.05%)
Jun 26, 2006 38.92 39.13 38.57 38.81 1,528,777 +0.66(+1.73%)
Jun 23, 2006 36.81 38.43 36.77 38.15 1,394,489 +0.62(+1.66%)
Jun 22, 2006 37.89 38.28 36.88 37.53 1,653,481 -0.41(-1.07%)
Jun 21, 2006 36.59 38.18 36.59 37.93 1,915,013 +0.94(+2.53%)
Jun 20, 2006 36.41 37.52 35.87 37.00 1,366,662 +1.13(+3.14%)
Jun 19, 2006 36.37 36.81 35.87 35.87 1,468,619 -0.61(-1.69%)
Jun 16, 2006 36.37 36.81 36.07 36.49 1,816,866 -0.03(-0.09%)
Jun 15, 2006 36.05 36.81 35.46 36.52 3,160,204 +2.06(+5.98%)
Jun 14, 2006 34.79 35.33 33.41 34.46 2,327,459 +0.61(+1.79%)
Jun 13, 2006 34.64 34.41 32.19 33.85 4,436,687 -0.81(-2.35%)
Jun 12, 2006 36.03 36.45 34.66 34.67 1,574,271 -1.18(-3.29%)
Jun 09, 2006 36.16 36.76 35.57 35.85 1,506,030 -0.29(-0.79%)
Jun 08, 2006 35.98 36.34 34.83 36.13 3,297,840 -1.12(-3.00%)
Jun 07, 2006 36.76 38.74 36.76 37.25 2,295,706 -0.69(-1.83%)
Jun 06, 2006 38.89 39.06 37.85 37.94 2,635,293 -1.96(-4.91%)
Jun 05, 2006 40.70 41.48 39.77 39.90 1,797,121 -0.53(-1.31%)
Jun 02, 2006 40.53 40.76 39.99 40.43 1,065,987 +0.32(+0.80%)
Jun 01, 2006 38.50 40.19 38.41 40.11 1,851,506 +0.07(+0.17%)
May 31, 2006 40.43 40.66 39.41 40.04 1,290,108 +0.30(+0.76%)
May 30, 2006 40.96 41.48 39.73 39.73 1,284,681 -1.09(-2.67%)
May 26, 2006 40.79 41.07 39.99 40.83 811,960 +0.10(+0.23%)
May 25, 2006 40.09 40.75 39.28 40.73 1,766,638 +1.54(+3.93%)
May 24, 2006 39.28 40.12 38.39 39.19 3,475,081 -1.58(-3.89%)
May 23, 2006 40.97 41.78 40.15 40.77 2,180,355 -0.02(-0.04%)
May 22, 2006 40.36 40.84 38.89 40.79 3,009,405 -0.87(-2.08%)
May 19, 2006 41.52 41.96 39.85 41.66 2,449,276 -0.35(-0.82%)
May 18, 2006 42.89 43.29 41.63 42.00 1,840,768 -0.10(-0.23%)
May 17, 2006 43.74 44.94 41.99 42.10 3,308,810 -1.13(-2.60%)
May 16, 2006 43.90 44.19 41.84 43.22 2,153,913 -0.34(-0.78%)
May 15, 2006 43.80 44.26 43.14 43.56 3,247,959 -3.23(-6.90%)
May 12, 2006 48.67 49.22 46.25 46.79 2,648,572 -2.45(-4.98%)
May 11, 2006 50.42 50.54 48.83 49.24 2,637,141 -0.42(-0.84%)
May 10, 2006 48.92 49.81 48.69 49.66 2,036,483 +0.73(+1.49%)
May 09, 2006 47.76 48.93 47.28 48.93 1,912,010 +2.05(+4.38%)
May 08, 2006 46.39 46.95 45.63 46.88 1,458,458 -0.77(-1.62%)
May 05, 2006 48.47 48.63 47.14 47.65 1,656,483 -0.83(-1.71%)
May 04, 2006 47.78 49.11 47.46 48.48 1,710,637 +0.42(+0.86%)
May 03, 2006 47.75 48.26 46.66 48.07 3,107,320 +0.62(+1.31%)
May 02, 2006 47.36 47.85 46.41 47.44 2,353,555 +0.23(+0.48%)
May 01, 2006 47.78 47.98 46.60 47.22 1,352,113 -0.14(-0.29%)
Apr 28, 2006 46.52 47.42 46.52 47.36 1,361,466 +1.79(+3.93%)
Apr 27, 2006 46.07 47.50 45.42 45.56 1,994,569 -1.02(-2.19%)
Apr 26, 2006 45.86 47.20 45.80 46.58 1,449,220 +0.94(+2.05%)
Apr 25, 2006 46.09 46.53 45.55 45.65 1,221,636 -0.03(-0.08%)
Apr 24, 2006 45.71 46.20 45.38 45.68 1,438,713 -0.14(-0.30%)
Apr 21, 2006 46.01 46.64 45.62 45.82 2,088,790 +0.81(+1.79%)
Apr 20, 2006 47.86 47.89 45.02 45.02 3,233,064 -2.84(-5.94%)
Apr 19, 2006 46.26 47.97 46.04 47.86 2,655,962 +1.87(+4.07%)
Apr 18, 2006 46.12 46.12 45.32 45.99 2,014,429 +0.23(+0.51%)
Apr 17, 2006 44.47 45.75 44.47 45.75 2,067,659 +1.85(+4.22%)
Apr 13, 2006 43.89 43.90 43.09 43.90 1,221,174 +0.01(+0.02%)
Apr 12, 2006 43.43 44.06 43.30 43.89 2,277,116 +0.85(+1.97%)
Apr 11, 2006 44.73 45.03 42.88 43.04 8,226,531 -1.42(-3.19%)
Apr 10, 2006 46.00 46.10 44.26 44.46 4,134,742 -1.29(-2.82%)
Apr 07, 2006 45.69 46.51 45.68 45.75 2,330,577 -1.34(-2.85%)
Apr 06, 2006 46.89 47.10 45.99 47.10 1,423,471 -0.03(-0.06%)
Apr 05, 2006 47.06 47.20 46.14 47.12 1,191,268 +0.10(+0.22%)
Apr 04, 2006 46.96 47.20 46.24 47.02 1,008,715 +0.32(+0.69%)
Apr 03, 2006 47.35 47.98 46.69 46.70 1,167,136 -0.17(-0.37%)
Mar 31, 2006 46.25 47.03 45.64 46.87 1,700,245 +0.64(+1.39%)
Mar 30, 2006 46.55 46.91 45.34 46.23 2,608,967 +0.95(+2.10%)
Mar 29, 2006 44.00 45.47 43.97 45.28 1,354,769 +0.94(+2.11%)
Mar 28, 2006 45.64 45.88 44.24 44.34 2,018,124 -1.81(-3.92%)
Mar 27, 2006 44.26 46.57 44.26 46.15 2,475,718 +2.07(+4.70%)
Mar 24, 2006 41.68 44.96 41.37 44.08 2,098,489 +2.14(+5.10%)
Mar 23, 2006 41.74 42.44 41.66 41.94 2,002,305 +0.09(+0.21%)
Mar 22, 2006 41.57 42.39 41.52 41.86 866,114 -0.37(-0.88%)
Mar 21, 2006 42.52 43.52 42.01 42.23 1,056,519 -0.73(-1.69%)
Mar 20, 2006 43.45 43.60 42.64 42.96 785,980 -0.48(-1.12%)
Mar 17, 2006 43.65 43.77 43.01 43.44 635,643 -0.12(-0.28%)
Mar 16, 2006 44.17 44.22 42.97 43.56 1,183,416 -0.69(-1.57%)
Mar 15, 2006 43.80 44.27 43.14 44.26 1,245,537 +1.31(+3.04%)
Mar 14, 2006 42.51 43.42 42.38 42.95 1,024,303 +0.92(+2.18%)
Mar 13, 2006 42.44 42.82 41.84 42.03 978,579 -0.08(-0.19%)
Mar 10, 2006 40.70 42.34 40.28 42.11 1,856,702 +0.68(+1.65%)
Mar 09, 2006 42.66 43.11 41.42 41.42 1,533,396 -1.02(-2.41%)
Mar 08, 2006 41.93 43.04 41.41 42.45 2,152,412 -0.44(-1.03%)
Mar 07, 2006 43.06 43.39 41.91 42.89 1,437,558 -0.15(-0.34%)
Mar 06, 2006 43.82 44.11 42.27 43.03 1,672,648 -1.71(-3.81%)
Mar 03, 2006 44.96 45.23 44.64 44.74 1,296,805 -1.38(-2.99%)
Mar 02, 2006 44.32 46.51 44.11 46.12 1,857,972 +1.63(+3.66%)
Mar 01, 2006 44.90 44.96 44.30 44.49 1,363,198 +0.39(+0.88%)
Feb 28, 2006 45.83 45.85 43.65 44.10 2,445,582 -1.73(-3.78%)
Feb 27, 2006 46.88 46.88 45.72 45.83 990,472 -1.04(-2.22%)
Feb 24, 2006 46.33 47.07 45.72 46.87 1,176,142 +0.77(+1.67%)
Feb 23, 2006 47.59 47.68 46.03 46.10 1,492,405 -1.46(-3.06%)
Feb 22, 2006 47.28 47.59 46.85 47.55 1,089,542 +0.36(+0.75%)
Feb 21, 2006 46.42 47.59 45.95 47.20 2,221,461 +0.33(+0.70%)
Feb 17, 2006 47.89 48.19 46.33 46.87 3,858,430 -0.87(-1.81%)
Feb 16, 2006 46.78 48.63 46.58 47.74 1,926,906 +0.56(+1.19%)
Feb 15, 2006 48.15 49.56 46.95 47.17 2,066,967 -1.84(-3.75%)
Feb 14, 2006 48.81 49.46 48.59 49.01 1,660,409 -0.17(-0.35%)
Feb 13, 2006 50.65 50.18 48.71 49.18 1,296,574 -1.44(-2.84%)
Feb 10, 2006 52.64 52.67 50.14 50.62 2,866,342 -1.15(-2.22%)
Feb 09, 2006 52.24 52.31 51.56 51.77 2,162,111 +2.06(+4.15%)
Feb 08, 2006 49.49 50.38 48.69 49.71 1,721,722 +0.85(+1.74%)
Feb 07, 2006 51.56 51.56 48.61 48.86 2,616,010 -4.04(-7.63%)
Feb 06, 2006 51.96 52.94 51.90 52.90 1,396,221 +1.57(+3.05%)
Feb 03, 2006 51.79 52.02 50.48 51.33 1,677,844 -1.20(-2.28%)
Feb 02, 2006 53.63 53.87 52.30 52.53 1,960,160 -0.36(-0.67%)
Feb 01, 2006 53.65 53.78 51.70 52.88 1,462,384 -0.10(-0.20%)
Jan 31, 2006 52.39 53.26 52.39 52.98 1,478,318 +0.97(+1.86%)
Jan 30, 2006 51.88 52.17 51.11 52.02 1,463,076 +0.18(+0.35%)
Jan 27, 2006 52.40 52.70 51.39 51.83 1,260,086 +0.42(+0.81%)
Jan 26, 2006 49.79 51.42 49.59 51.42 1,124,182 +1.27(+2.54%)
Jan 25, 2006 49.95 50.34 49.32 50.14 1,350,497 +1.40(+2.88%)
Jan 24, 2006 48.93 49.23 47.85 48.74 1,352,344 -0.61(-1.23%)
Jan 23, 2006 48.62 49.62 48.29 49.35 1,811,093 +1.17(+2.43%)
Jan 20, 2006 49.06 49.32 47.65 48.18 1,731,536 -0.30(-0.63%)
Jan 19, 2006 48.46 48.67 47.73 48.48 1,283,988 +1.55(+3.30%)
Jan 18, 2006 47.25 47.81 46.67 46.93 1,386,291 -0.97(-2.02%)
Jan 17, 2006 47.60 48.65 47.38 47.90 1,358,117 -0.10(-0.20%)
Jan 13, 2006 46.36 48.10 46.33 48.00 1,875,638 +2.09(+4.55%)
Jan 12, 2006 46.25 46.81 45.66 45.91 854,452 -0.48(-1.05%)
Jan 11, 2006 46.42 46.64 45.89 46.39 961,952 +0.15(+0.32%)
Jan 10, 2006 45.90 46.65 45.66 46.25 850,873 -0.22(-0.47%)
Jan 09, 2006 46.58 47.17 46.25 46.46 1,237,801 -0.61(-1.29%)
Jan 06, 2006 45.60 47.40 45.23 47.07 1,963,739 +2.65(+5.97%)
Jan 05, 2006 44.61 44.67 44.06 44.42 1,542,748 -0.97(-2.14%)
Jan 04, 2006 44.29 45.49 44.23 45.39 1,498,294 +0.05(+0.11%)
Jan 03, 2006 43.30 45.48 43.30 45.34 1,661,794 +2.62(+6.12%)
Dec 30, 2005 43.09 43.09 42.58 42.72 533,224 -0.45(-1.04%)
Dec 29, 2005 42.44 43.20 42.12 43.17 827,548 +0.91(+2.15%)
Dec 28, 2005 41.83 42.29 41.48 42.26 594,190 +1.05(+2.54%)
Dec 27, 2005 42.26 42.31 41.15 41.22 457,247 -0.36(-0.87%)
Dec 23, 2005 41.42 42.38 41.42 41.58 379,769 -0.38(-0.91%)
Dec 22, 2005 41.75 42.77 41.21 41.96 934,124 +0.87(+2.13%)
Dec 21, 2005 39.76 41.11 39.57 41.09 822,121 +1.43(+3.60%)
Dec 20, 2005 40.57 40.78 39.17 39.66 611,626 -0.72(-1.78%)
Dec 19, 2005 41.79 41.84 40.17 40.38 1,207,895 -0.70(-1.71%)
Dec 16, 2005 40.42 41.27 40.39 41.08 949,943 +0.66(+1.63%)
Dec 15, 2005 40.11 40.45 39.90 40.42 858,724 +0.69(+1.74%)
Dec 14, 2005 39.99 40.58 39.34 39.73 984,698 -0.89(-2.20%)
Dec 13, 2005 40.53 41.21 40.18 40.62 1,611,682 -0.03(-0.06%)
Dec 12, 2005 41.67 42.12 40.44 40.64 2,386,347 +0.20(+0.49%)
Dec 09, 2005 41.39 41.40 39.60 40.44 2,221,461 -0.39(-0.95%)
Dec 08, 2005 39.80 41.27 39.80 40.83 1,759,133 +1.01(+2.54%)
Dec 07, 2005 39.23 39.95 39.21 39.82 1,755,553 +1.01(+2.61%)
Dec 06, 2005 37.25 39.16 37.11 38.81 1,528,892 +1.28(+3.42%)
Dec 05, 2005 37.54 37.98 37.07 37.53 717,047 -0.27(-0.71%)
Dec 02, 2005 38.18 38.18 37.51 37.79 1,470,928 +0.13(+0.34%)
Dec 01, 2005 36.96 37.83 36.92 37.66 993,474 +1.20(+3.28%)
Nov 30, 2005 37.20 37.28 36.37 36.47 932,046 -1.08(-2.88%)
Nov 29, 2005 37.33 37.80 37.15 37.55 1,073,954 -0.14(-0.37%)
Nov 28, 2005 37.91 38.17 37.04 37.69 780,784 -0.37(-0.98%)
Nov 25, 2005 37.97 38.15 37.85 38.06 290,398 +0.82(+2.21%)
Nov 23, 2005 38.03 38.03 37.08 37.24 822,237 -1.26(-3.28%)
Nov 22, 2005 38.42 38.72 37.36 38.50 976,731 +0.10(+0.25%)
Nov 21, 2005 38.08 38.41 37.47 38.41 774,665 +0.94(+2.52%)
Nov 18, 2005 37.78 37.85 37.02 37.47 743,604 -0.29(-0.76%)
Nov 17, 2005 37.67 38.06 37.23 37.75 1,714,794 +0.35(+0.93%)
Nov 16, 2005 36.32 37.40 36.27 37.40 1,245,884 +1.90(+5.34%)
Nov 15, 2005 36.18 36.37 35.51 35.51 610,818 -0.68(-1.87%)
Nov 14, 2005 36.16 36.85 35.80 36.18 649,845 -0.03(-0.10%)
Nov 11, 2005 35.44 36.25 35.02 36.22 838,633 +1.22(+3.49%)
Nov 10, 2005 35.51 35.66 34.86 35.00 959,180 -0.41(-1.15%)
Nov 09, 2005 33.99 35.40 33.95 35.40 1,021,070 +1.61(+4.77%)
Nov 08, 2005 33.65 34.14 33.50 33.79 787,251 -0.13(-0.38%)
Nov 07, 2005 33.63 34.17 33.48 33.92 626,406 -0.04(-0.13%)
Nov 04, 2005 34.36 34.38 33.46 33.97 673,170 -0.18(-0.53%)
Nov 03, 2005 34.66 35.27 34.02 34.15 580,104 -0.72(-2.06%)
Nov 02, 2005 34.21 35.00 33.87 34.87 623,404 +0.67(+1.95%)
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.