Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.34 33.93 33.27 33.46 951,098 +0.12(+0.36%)
Oct 30, 2003 34.48 34.81 33.39 33.34 1,192,076 -1.13(-3.29%)
Oct 29, 2003 33.91 34.63 33.85 34.48 1,486,978 +0.48(+1.43%)
Oct 28, 2003 34.26 34.26 33.62 33.99 843,483 -0.55(-1.58%)
Oct 27, 2003 33.90 34.54 33.74 34.54 919,113 +0.17(+0.50%)
Oct 24, 2003 33.95 34.53 33.86 34.36 1,697,935 +0.94(+2.80%)
Oct 23, 2003 33.69 33.73 33.18 33.43 740,140 -0.37(-1.10%)
Oct 22, 2003 34.63 34.63 33.79 33.80 1,158,476 -0.38(-1.11%)
Oct 21, 2003 32.82 34.18 32.78 34.18 2,176,891 +1.71(+5.25%)
Oct 20, 2003 32.61 32.69 32.61 32.48 803,993 +0.23(+0.73%)
Oct 17, 2003 33.15 33.07 32.27 32.24 1,225,100 -0.91(-2.74%)
Oct 16, 2003 32.33 33.44 32.33 33.15 1,202,122 +0.83(+2.57%)
Oct 15, 2003 32.39 32.94 32.19 32.32 827,317 -0.19(-0.59%)
Oct 14, 2003 32.57 32.98 32.49 32.51 703,999 -0.24(-0.74%)
Oct 13, 2003 31.85 32.91 31.66 32.75 770,392 +0.80(+2.49%)
Oct 10, 2003 32.39 32.46 31.96 31.96 542,461 -0.10(-0.30%)
Oct 09, 2003 31.65 32.05 31.30 32.05 1,297,266 +0.10(+0.33%)
Oct 08, 2003 31.56 32.42 31.50 31.95 926,157 +0.39(+1.23%)
Oct 07, 2003 31.61 31.78 31.40 31.56 1,105,707 +0.34(+1.08%)
Oct 06, 2003 31.44 31.50 31.09 31.22 1,290,916 -0.22(-0.69%)
Oct 03, 2003 32.74 33.14 31.13 31.44 2,211,531 -1.74(-5.25%)
Oct 02, 2003 32.62 33.20 32.59 33.18 944,632 +0.39(+1.19%)
Oct 01, 2003 32.65 32.87 32.27 32.79 1,070,721 +0.14(+0.42%)
Sep 30, 2003 33.25 33.95 32.65 32.65 1,590,436 -0.03(-0.11%)
Sep 29, 2003 32.17 33.33 31.90 32.68 1,444,371 +0.68(+2.14%)
Sep 26, 2003 33.14 33.26 31.88 32.00 1,864,669 -1.69(-5.01%)
Sep 25, 2003 35.81 35.81 33.69 33.69 1,913,281 -1.89(-5.31%)
Sep 24, 2003 35.68 36.00 35.11 35.58 910,338 -0.27(-0.75%)
Sep 23, 2003 34.98 35.85 34.69 35.85 1,282,833 +0.63(+1.80%)
Sep 22, 2003 35.51 35.64 35.08 35.21 1,256,622 +0.53(+1.52%)
Sep 19, 2003 34.17 35.28 34.17 34.69 1,216,440 +0.65(+1.91%)
Sep 18, 2003 34.62 34.62 33.82 34.04 722,012 -0.10(-0.30%)
Sep 17, 2003 33.59 34.24 33.65 34.14 820,620 +0.55(+1.65%)
Sep 16, 2003 33.42 33.59 32.96 33.59 720,511 +0.16(+0.49%)
Sep 15, 2003 33.85 33.94 33.42 33.42 922,231 -0.42(-1.25%)
Sep 12, 2003 34.69 35.08 33.85 33.85 1,251,080 -0.78(-2.25%)
Sep 11, 2003 34.04 34.64 33.19 34.62 1,526,237 +0.84(+2.49%)
Sep 10, 2003 34.62 34.62 33.78 33.78 1,078,804 -0.67(-1.94%)
Sep 09, 2003 35.29 35.42 34.44 34.45 1,796,313 +0.22(+0.63%)
Sep 08, 2003 34.30 34.32 33.78 34.23 666,242 +0.02(+0.05%)
Sep 05, 2003 33.79 34.48 33.58 34.22 1,290,685 +0.83(+2.49%)
Sep 04, 2003 32.30 33.58 32.27 33.39 1,004,790 +0.88(+2.72%)
Sep 03, 2003 32.70 32.91 32.26 32.50 1,086,540 -0.21(-0.64%)
Sep 02, 2003 32.74 33.21 32.37 32.71 1,134,228 +0.17(+0.53%)
Aug 29, 2003 33.42 33.68 32.54 32.54 981,003 -0.39(-1.18%)
Aug 28, 2003 33.00 33.24 32.85 32.93 653,078 -0.33(-0.99%)
Aug 27, 2003 32.23 33.29 32.23 33.26 1,211,359 +1.69(+5.35%)
Aug 26, 2003 31.00 31.57 31.00 31.57 767,852 +0.41(+1.31%)
Aug 25, 2003 31.65 31.78 30.74 31.16 934,817 -0.45(-1.42%)
Aug 22, 2003 31.87 32.11 31.58 31.61 988,162 -0.38(-1.19%)
Aug 21, 2003 33.29 33.29 31.97 31.99 1,471,275 -1.30(-3.90%)
Aug 20, 2003 32.82 33.29 32.72 33.29 1,385,367 +0.36(+1.10%)
Aug 19, 2003 32.06 32.93 31.78 32.93 1,186,649 +0.89(+2.78%)
Aug 18, 2003 31.83 32.23 31.70 32.04 930,198 -0.27(-0.83%)
Aug 15, 2003 32.23 32.56 32.14 32.30 566,017 -0.01(-0.03%)
Aug 14, 2003 32.00 32.61 31.90 32.31 1,541,825 +0.61(+1.94%)
Aug 13, 2003 31.41 31.95 30.97 31.70 1,343,684 +0.28(+0.88%)
Aug 12, 2003 31.34 31.67 31.11 31.42 1,143,003 -0.46(-1.44%)
Aug 11, 2003 31.13 32.03 30.31 31.88 2,482,762 +1.27(+4.16%)
Aug 08, 2003 29.11 30.61 28.93 30.61 2,018,471 +1.51(+5.18%)
Aug 07, 2003 29.06 29.16 28.59 29.10 758,268 +0.03(+0.09%)
Aug 06, 2003 28.31 29.07 28.16 29.07 1,049,706 +0.75(+2.66%)
Aug 05, 2003 28.06 28.36 27.84 28.32 1,299,576 +0.13(+0.46%)
Aug 04, 2003 28.02 28.71 27.88 28.19 682,984 +0.35(+1.24%)
Aug 01, 2003 27.80 28.40 27.58 27.84 1,296,920 -0.76(-2.66%)
Jul 31, 2003 28.57 29.00 28.29 28.61 626,059 -0.23(-0.81%)
Jul 30, 2003 28.48 28.84 28.37 28.84 500,547 +0.08(+0.27%)
Jul 29, 2003 28.79 29.18 28.67 28.76 856,184 -0.83(-2.81%)
Jul 28, 2003 29.97 30.06 29.06 29.59 835,169 -0.39(-1.30%)
Jul 25, 2003 29.83 29.98 29.19 29.98 990,125 +0.01(+0.03%)
Jul 24, 2003 29.00 29.97 28.86 29.97 1,673,572 +0.75(+2.58%)
Jul 23, 2003 27.99 29.22 27.99 29.22 1,708,905 +1.44(+5.17%)
Jul 22, 2003 27.67 27.83 27.39 27.78 888,053 -0.09(-0.31%)
Jul 21, 2003 26.79 28.14 26.73 27.87 1,265,051 +1.28(+4.82%)
Jul 18, 2003 26.53 26.59 26.33 26.59 967,378 +0.07(+0.26%)
Jul 17, 2003 26.33 26.76 26.20 26.52 588,994 +0.52(+2.00%)
Jul 16, 2003 26.49 26.59 25.89 26.00 1,652,673 -0.65(-2.44%)
Jul 15, 2003 28.41 28.48 26.65 26.65 1,034,695 -1.71(-6.02%)
Jul 14, 2003 28.42 28.70 28.19 28.35 594,306 +0.47(+1.68%)
Jul 11, 2003 27.59 27.97 27.50 27.89 590,496 +0.29(+1.07%)
Jul 10, 2003 27.15 27.93 27.11 27.59 799,836 +0.62(+2.31%)
Jul 09, 2003 27.28 27.45 26.96 26.97 431,152 -0.10(-0.35%)
Jul 08, 2003 27.46 27.73 27.02 27.06 734,136 -0.63(-2.28%)
Jul 07, 2003 27.71 27.80 27.42 27.70 837,709 -0.45(-1.60%)
Jul 03, 2003 28.55 28.66 28.15 28.15 354,366 -0.42(-1.49%)
Jul 02, 2003 28.81 29.09 28.40 28.57 803,762 -0.24(-0.84%)
Jul 01, 2003 28.05 28.82 27.90 28.81 964,492 +1.19(+4.29%)
Jun 30, 2003 26.85 27.71 26.81 27.63 631,948 +0.73(+2.70%)
Jun 27, 2003 26.85 27.12 26.69 26.90 509,669 -0.11(-0.42%)
Jun 26, 2003 26.55 27.01 26.50 27.01 508,514 +0.28(+1.04%)
Jun 25, 2003 26.63 27.19 26.61 26.73 660,930 +0.17(+0.65%)
Jun 24, 2003 27.19 27.19 26.47 26.56 947,287 -0.63(-2.32%)
Jun 23, 2003 27.70 27.84 27.19 27.19 728,478 -0.65(-2.33%)
Jun 20, 2003 28.22 28.44 27.74 27.84 872,119 -0.71(-2.49%)
Jun 19, 2003 28.92 29.06 28.36 28.55 1,096,008 +0.18(+0.64%)
Jun 18, 2003 28.30 28.54 28.02 28.37 726,169 -0.29(-1.03%)
Jun 17, 2003 27.67 28.75 27.48 28.67 1,471,390 +0.99(+3.57%)
Jun 16, 2003 27.40 27.68 27.16 27.68 835,285 +0.54(+1.98%)
Jun 13, 2003 26.48 27.51 26.39 27.14 1,108,363 +0.74(+2.82%)
Jun 12, 2003 26.38 26.73 26.17 26.40 648,460 +0.10(+0.40%)
Jun 11, 2003 26.30 26.49 26.13 26.29 623,404 +0.00(+0.00%)
Jun 10, 2003 26.15 26.33 25.78 26.29 1,004,905 -0.08(-0.30%)
Jun 09, 2003 26.66 26.82 26.37 26.37 667,743 -0.12(-0.46%)
Jun 06, 2003 26.54 27.06 26.24 26.49 879,393 -0.32(-1.20%)
Jun 05, 2003 26.15 27.02 25.89 26.81 1,714,447 +1.18(+4.59%)
Jun 04, 2003 25.43 25.78 25.38 25.64 836,324 +0.33(+1.30%)
Jun 03, 2003 25.54 25.64 25.25 25.31 775,473 +0.02(+0.07%)
Jun 02, 2003 24.47 25.54 24.47 25.29 785,403 +0.07(+0.27%)
May 30, 2003 24.74 25.22 24.38 25.22 1,051,669 +0.03(+0.10%)
May 29, 2003 24.68 25.44 24.68 25.19 1,563,186 +0.17(+0.69%)
May 28, 2003 25.03 25.91 25.01 25.02 2,037,407 -1.09(-4.18%)
May 27, 2003 26.33 26.58 25.76 26.11 937,588 +0.21(+0.80%)
May 23, 2003 26.24 26.24 25.89 25.90 700,766 -0.01(-0.03%)
May 22, 2003 26.75 26.75 25.87 25.91 1,353,268 -0.85(-3.17%)
May 21, 2003 26.24 26.77 26.18 26.76 1,500,603 +0.20(+0.75%)
May 20, 2003 26.73 26.73 26.18 26.56 1,007,445 -0.01(-0.03%)
May 19, 2003 26.33 26.85 26.03 26.57 1,770,910 +0.89(+3.47%)
May 16, 2003 26.33 26.50 25.68 25.68 1,691,585 -0.85(-3.20%)
May 15, 2003 26.60 26.85 26.26 26.53 661,738 +0.43(+1.66%)
May 14, 2003 26.63 26.85 26.07 26.09 1,044,279 -0.34(-1.28%)
May 13, 2003 26.86 27.18 26.33 26.43 640,608 -0.72(-2.65%)
May 12, 2003 26.94 27.24 26.86 27.15 782,978 +0.40(+1.49%)
May 09, 2003 26.72 26.83 26.11 26.75 679,058 -0.11(-0.42%)
May 08, 2003 26.81 27.06 26.50 26.86 850,411 +0.36(+1.34%)
May 07, 2003 26.71 26.82 26.32 26.51 1,252,927 +0.05(+0.20%)
May 06, 2003 26.23 26.59 25.85 26.46 769,122 +0.23(+0.86%)
May 05, 2003 25.76 26.24 25.66 26.23 687,026 +0.91(+3.59%)
May 02, 2003 25.68 25.87 25.12 25.32 792,562 +0.88(+3.61%)
Apr 30, 2003 24.47 24.98 24.21 24.44 1,180,992 +0.24(+1.00%)
Apr 29, 2003 24.51 24.51 23.99 24.20 959,296 -0.55(-2.21%)
Apr 28, 2003 24.64 24.99 24.45 24.74 663,239 +0.16(+0.67%)
Apr 25, 2003 24.94 25.23 24.47 24.58 576,409 -0.16(-0.67%)
Apr 24, 2003 26.93 26.93 24.70 24.74 1,250,387 -1.33(-5.08%)
Apr 23, 2003 26.07 26.59 25.95 26.07 1,173,024 +0.38(+1.48%)
Apr 22, 2003 25.98 26.10 25.46 25.69 802,146 -0.08(-0.30%)
Apr 21, 2003 25.13 25.77 25.03 25.77 748,569 +0.89(+3.59%)
Apr 17, 2003 25.03 25.36 24.80 24.87 997,169 +0.05(+0.21%)
Apr 16, 2003 24.55 25.07 24.35 24.82 788,405 +0.10(+0.39%)
Apr 15, 2003 24.38 24.80 24.17 24.73 667,396 +0.48(+2.00%)
Apr 14, 2003 24.25 24.42 24.08 24.24 374,689 -0.09(-0.36%)
Apr 11, 2003 24.15 24.67 24.02 24.33 961,605 +0.02(+0.07%)
Apr 10, 2003 24.38 24.59 24.13 24.31 1,234,568 -0.20(-0.81%)
Apr 09, 2003 23.98 24.54 23.73 24.51 1,721,144 +0.52(+2.17%)
Apr 08, 2003 23.82 24.03 23.57 23.99 1,556,720 +0.17(+0.73%)
Apr 07, 2003 23.93 23.94 23.71 23.82 1,927,829 -1.00(-4.01%)
Apr 04, 2003 24.21 24.99 24.09 24.81 1,070,144 +0.13(+0.53%)
Apr 03, 2003 24.42 24.79 24.42 24.68 1,119,217 -0.39(-1.55%)
Apr 02, 2003 25.17 25.17 24.82 25.07 1,130,186 -0.47(-1.83%)
Apr 01, 2003 25.67 25.89 25.41 25.54 895,674 -0.60(-2.29%)
Mar 31, 2003 25.87 26.43 25.61 26.14 1,418,506 +0.42(+1.65%)
Mar 28, 2003 23.47 25.71 23.47 25.71 1,548,175 +1.98(+8.36%)
Mar 27, 2003 24.66 24.80 23.73 23.73 1,394,374 -1.64(-6.45%)
Mar 26, 2003 25.33 25.44 25.01 25.37 501,240 -0.10(-0.37%)
Mar 25, 2003 25.18 25.54 25.12 25.46 883,896 +0.64(+2.58%)
Mar 24, 2003 25.29 25.51 24.82 24.82 979,733 +0.31(+1.27%)
Mar 21, 2003 25.18 25.31 24.17 24.51 1,473,007 -0.77(-3.05%)
Mar 20, 2003 25.98 26.28 25.22 25.28 735,637 -0.92(-3.50%)
Mar 19, 2003 25.95 26.33 25.70 26.20 717,971 +0.37(+1.44%)
Mar 18, 2003 25.94 26.06 25.38 25.83 733,097 +0.07(+0.27%)
Mar 17, 2003 26.76 26.81 25.51 25.76 996,707 -0.39(-1.49%)
Mar 14, 2003 25.29 26.28 25.22 26.15 6,050,448 +0.85(+3.35%)
Mar 13, 2003 24.64 25.63 24.47 25.30 1,462,961 +0.79(+3.22%)
Mar 12, 2003 23.76 24.74 23.73 24.51 1,242,189 +0.69(+2.91%)
Mar 11, 2003 25.12 25.28 23.82 23.82 1,372,435 -1.44(-5.69%)
Mar 10, 2003 26.50 26.80 25.03 25.25 1,507,069 -1.07(-4.08%)
Mar 07, 2003 27.71 27.71 26.33 26.33 1,130,186 -1.07(-3.89%)
Mar 06, 2003 27.77 27.96 27.38 27.39 618,669 -0.48(-1.74%)
Mar 05, 2003 27.67 27.95 27.45 27.88 547,427 +0.38(+1.39%)
Mar 04, 2003 27.71 27.96 27.42 27.50 680,329 +0.04(+0.16%)
Mar 03, 2003 27.63 28.04 27.29 27.45 1,117,023 -0.71(-2.52%)
Feb 28, 2003 27.25 28.40 27.12 28.16 1,060,675 +0.77(+2.81%)
Feb 27, 2003 27.38 27.69 26.68 27.39 1,242,997 +0.10(+0.38%)
Feb 26, 2003 27.70 27.75 27.07 27.29 1,495,638 -0.42(-1.53%)
Feb 25, 2003 28.14 28.36 27.57 27.71 1,479,819 -0.23(-0.84%)
Feb 24, 2003 28.41 28.58 27.90 27.95 1,036,774 +0.14(+0.50%)
Feb 21, 2003 29.26 29.26 27.81 27.81 1,448,874 -0.95(-3.31%)
Feb 20, 2003 28.93 29.16 28.75 28.76 1,049,013 +0.31(+1.10%)
Feb 19, 2003 27.93 28.57 27.84 28.45 1,292,879 +0.04(+0.15%)
Feb 18, 2003 27.88 28.41 27.67 28.41 1,166,558 +0.42(+1.49%)
Feb 14, 2003 28.55 28.74 27.54 27.99 1,209,858 -0.66(-2.30%)
Feb 13, 2003 27.90 29.07 27.71 28.65 1,473,122 +1.23(+4.49%)
Feb 12, 2003 28.32 28.66 27.37 27.42 2,078,629 -1.45(-5.04%)
Feb 11, 2003 27.38 29.18 27.37 28.87 1,623,344 +1.31(+4.74%)
Feb 10, 2003 28.15 28.48 27.56 27.57 1,630,618 -0.89(-3.13%)
Feb 07, 2003 28.75 29.59 28.15 28.46 1,989,489 -1.07(-3.64%)
Feb 06, 2003 30.74 30.74 29.32 29.53 1,290,569 -0.13(-0.44%)
Feb 05, 2003 31.51 31.84 29.58 29.66 2,803,759 -1.90(-6.01%)
Feb 04, 2003 31.19 32.32 30.93 31.56 2,182,664 +1.38(+4.56%)
Feb 03, 2003 30.40 30.49 30.00 30.18 950,867 -0.41(-1.33%)
Jan 31, 2003 31.10 31.23 30.31 30.59 1,305,465 -0.88(-2.81%)
Jan 30, 2003 30.32 31.57 30.32 31.47 1,857,626 +0.08(+0.25%)
Jan 29, 2003 31.96 32.14 31.21 31.39 1,347,148 -0.56(-1.76%)
Jan 28, 2003 31.73 32.13 31.34 31.96 1,807,167 -0.41(-1.26%)
Jan 27, 2003 33.20 33.51 32.22 32.36 1,994,800 -0.85(-2.56%)
Jan 24, 2003 31.99 33.34 31.90 33.21 2,672,127 +1.43(+4.50%)
Jan 23, 2003 31.18 31.85 30.96 31.78 2,118,696 +1.17(+3.82%)
Jan 22, 2003 30.05 30.82 30.05 30.61 1,190,691 +0.63(+2.11%)
Jan 21, 2003 29.36 30.40 29.36 29.98 1,018,299 -0.06(-0.20%)
Jan 17, 2003 30.40 30.75 29.77 30.04 1,600,482 -0.35(-1.14%)
Jan 16, 2003 29.65 30.74 29.45 30.39 1,547,598 +0.94(+3.18%)
Jan 15, 2003 29.11 30.19 29.11 29.45 1,227,409 -0.18(-0.61%)
Jan 14, 2003 30.94 31.16 29.62 29.64 1,762,597 -1.12(-3.63%)
Jan 13, 2003 30.97 31.45 30.61 30.75 996,707 -0.21(-0.67%)
Jan 10, 2003 30.32 31.12 30.00 30.96 1,122,335 +0.69(+2.29%)
Jan 09, 2003 30.58 30.59 29.88 30.27 1,328,558 -0.48(-1.55%)
Jan 08, 2003 30.02 30.96 29.64 30.74 1,939,491 +0.79(+2.63%)
Jan 07, 2003 30.36 30.72 29.84 29.96 1,150,855 -0.58(-1.90%)
Jan 06, 2003 32.03 32.03 30.44 30.54 1,752,551 -0.48(-1.54%)
Jan 03, 2003 30.19 31.59 29.98 31.01 1,500,141 +0.81(+2.70%)
Jan 02, 2003 29.28 30.23 29.27 30.20 1,035,042 +0.53(+1.78%)
Dec 31, 2002 30.17 30.40 29.67 29.67 800,760 -0.50(-1.66%)
Dec 30, 2002 30.15 30.42 29.55 30.17 2,218,805 +0.03(+0.09%)
Dec 27, 2002 29.71 30.60 29.62 30.15 1,372,666 +0.23(+0.75%)
Dec 26, 2002 28.77 29.92 28.76 29.92 1,043,124 +1.16(+4.03%)
Dec 24, 2002 29.44 29.44 28.76 28.76 456,785 -0.47(-1.60%)
Dec 23, 2002 28.17 29.32 28.15 29.23 946,479 +1.34(+4.81%)
Dec 20, 2002 27.75 28.19 27.12 27.89 1,229,949 +0.14(+0.50%)
Dec 19, 2002 28.57 28.92 27.52 27.75 1,716,179 -0.83(-2.91%)
Dec 18, 2002 27.46 28.57 27.28 28.58 2,205,065 +1.02(+3.71%)
Dec 17, 2002 29.58 29.62 27.45 27.56 2,207,836 -2.03(-6.85%)
Dec 16, 2002 29.40 29.62 28.79 29.58 1,379,941 +0.15(+0.50%)
Dec 13, 2002 28.29 29.54 28.11 29.44 2,490,383 +1.14(+4.04%)
Dec 12, 2002 25.96 28.35 25.85 28.29 2,433,919 +2.27(+8.72%)
Dec 11, 2002 25.96 26.31 25.51 26.02 917,150 +0.20(+0.77%)
Dec 10, 2002 27.12 27.13 25.81 25.83 1,357,771 -1.30(-4.79%)
Dec 09, 2002 27.27 27.40 26.77 27.12 1,174,641 +0.32(+1.20%)
Dec 06, 2002 25.89 26.84 25.83 26.80 1,325,094 +1.21(+4.74%)
Dec 05, 2002 25.11 25.73 24.82 25.59 700,882 +0.30(+1.20%)
Dec 04, 2002 25.50 25.51 24.60 25.29 1,130,648 +0.35(+1.39%)
Dec 03, 2002 23.60 25.06 23.52 24.94 1,153,049 +1.73(+7.46%)
Dec 02, 2002 22.66 23.21 22.65 23.21 630,562 +0.16(+0.71%)
Nov 29, 2002 22.95 23.29 22.73 23.05 237,745 +0.04(+0.19%)
Nov 27, 2002 23.18 23.69 22.62 23.00 506,782 -0.05(-0.23%)
Nov 26, 2002 22.58 23.17 22.57 23.05 537,612 +0.22(+0.95%)
Nov 25, 2002 23.11 23.18 22.78 22.84 627,098 -0.46(-1.97%)
Nov 22, 2002 23.43 23.95 23.12 23.30 1,030,308 -0.44(-1.86%)
Nov 21, 2002 24.30 24.57 23.48 23.74 710,234 -0.71(-2.90%)
Nov 20, 2002 24.73 24.81 24.34 24.45 588,186 -0.22(-0.88%)
Nov 19, 2002 25.77 25.83 24.67 24.67 561,167 -0.80(-3.13%)
Nov 18, 2002 25.85 25.87 25.43 25.46 514,057 -0.39(-1.51%)
Nov 15, 2002 24.82 25.85 24.82 25.85 587,147 +1.15(+4.66%)
Nov 14, 2002 24.68 25.07 24.55 24.70 526,527 +0.53(+2.19%)
Nov 13, 2002 25.20 25.33 23.86 24.17 873,851 -0.61(-2.48%)
Nov 12, 2002 24.35 24.84 24.21 24.79 785,980 +0.27(+1.10%)
Nov 11, 2002 24.94 24.97 24.08 24.52 470,064 -0.42(-1.67%)
Nov 08, 2002 24.80 25.44 24.64 24.93 614,744 +0.13(+0.52%)
Nov 07, 2002 24.67 24.97 24.18 24.80 670,976 +0.25(+1.02%)
Nov 06, 2002 23.53 24.60 23.53 24.55 637,375 +0.86(+3.62%)
Nov 05, 2002 24.24 24.25 23.49 23.70 422,261 -0.48(-2.01%)
Nov 04, 2002 23.30 24.18 23.20 24.18 565,439 +0.66(+2.80%)
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.