Anglogold Ashanti Ltd ADR (NY: AU )

29.01 +0.98 (+3.50%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.886 8.923 8.548 8.612 4,012,302 -0.38(-4.27%)
Oct 30, 2018 8.786 9.014 8.786 8.996 1,867,215 +0.21(+2.40%)
Oct 29, 2018 8.941 8.969 8.776 8.786 2,645,709 -0.12(-1.34%)
Oct 26, 2018 9.097 9.161 8.850 8.905 4,790,403 +0.06(+0.72%)
Oct 25, 2018 9.216 9.280 8.804 8.840 7,312,098 -0.13(-1.43%)
Oct 24, 2018 9.088 9.170 8.950 8.969 2,992,895 -0.16(-1.80%)
Oct 23, 2018 9.362 9.417 9.024 9.133 3,391,896 +0.20(+2.25%)
Oct 22, 2018 8.941 9.069 8.813 8.932 2,035,582 -0.03(-0.31%)
Oct 19, 2018 9.051 9.088 8.868 8.959 2,761,256 -0.02(-0.20%)
Oct 18, 2018 8.987 9.170 8.914 8.978 4,111,505 +0.23(+2.62%)
Oct 17, 2018 8.978 9.033 8.671 8.749 3,913,695 -0.25(-2.75%)
Oct 16, 2018 9.106 9.188 8.895 8.996 3,496,432 -0.06(-0.71%)
Oct 15, 2018 9.170 9.390 8.932 9.060 6,005,691 +0.18(+2.06%)
Oct 12, 2018 8.923 8.923 8.575 8.877 4,434,292 +0.02(+0.21%)
Oct 11, 2018 8.310 8.918 8.273 8.859 9,778,030 +0.79(+9.75%)
Oct 10, 2018 7.843 8.108 7.761 8.072 3,208,625 +0.30(+3.89%)
Oct 09, 2018 7.706 7.834 7.669 7.770 1,867,656 +0.04(+0.47%)
Oct 08, 2018 7.513 7.761 7.495 7.733 2,204,272 -0.04(-0.47%)
Oct 05, 2018 7.761 7.843 7.719 7.770 1,767,881 +0.06(+0.83%)
Oct 04, 2018 7.797 7.880 7.687 7.706 3,459,130 -0.16(-1.98%)
Oct 03, 2018 8.072 8.117 7.843 7.861 2,171,807 -0.24(-2.94%)
Oct 02, 2018 7.898 8.117 7.898 8.099 3,874,023 +0.27(+3.51%)
Oct 01, 2018 7.916 7.944 7.788 7.825 2,084,083 -0.03(-0.35%)
Sep 28, 2018 7.907 8.026 7.834 7.852 2,748,144 -0.04(-0.46%)
Sep 27, 2018 7.971 7.980 7.834 7.889 3,240,373 -0.11(-1.37%)
Sep 26, 2018 8.026 8.191 7.980 7.999 3,598,646 -0.14(-1.69%)
Sep 25, 2018 7.980 8.227 7.980 8.136 3,290,916 +0.03(+0.34%)
Sep 24, 2018 8.136 8.227 8.090 8.108 3,011,293 +0.05(+0.57%)
Sep 21, 2018 7.980 8.081 7.884 8.063 9,606,376 +0.06(+0.80%)
Sep 20, 2018 7.925 8.072 7.916 7.999 3,823,628 +0.02(+0.23%)
Sep 19, 2018 7.825 8.035 7.770 7.980 3,903,466 +0.24(+3.07%)
Sep 18, 2018 7.568 7.834 7.532 7.742 3,982,443 +0.11(+1.44%)
Sep 17, 2018 7.367 7.678 7.298 7.632 4,429,267 +0.27(+3.73%)
Sep 14, 2018 7.312 7.431 7.239 7.358 2,587,407 +0.03(+0.37%)
Sep 13, 2018 7.385 7.440 7.248 7.330 2,911,683 +0.00(+0.00%)
Sep 12, 2018 7.056 7.395 7.024 7.330 3,940,919 +0.21(+2.96%)
Sep 11, 2018 6.974 7.193 6.946 7.120 2,775,597 -0.02(-0.26%)
Sep 10, 2018 7.184 7.211 7.129 7.138 2,678,055 -0.03(-0.38%)
Sep 07, 2018 7.138 7.207 7.056 7.166 2,745,303 +0.06(+0.90%)
Sep 06, 2018 7.019 7.147 7.001 7.102 3,141,356 +0.09(+1.31%)
Sep 05, 2018 7.056 7.083 6.937 7.010 2,705,161 -0.10(-1.42%)
Sep 04, 2018 7.093 7.175 7.033 7.111 3,010,878 -0.13(-1.77%)
Aug 31, 2018 7.239 7.239 7.239 0 +0.05(+0.76%)
Aug 30, 2018 7.184 7.230 7.120 7.184 2,796,571 -0.10(-1.38%)
Aug 29, 2018 7.239 7.376 7.193 7.285 2,331,874 +0.09(+1.27%)
Aug 28, 2018 7.440 7.477 7.074 7.193 3,137,137 -0.15(-2.00%)
Aug 27, 2018 7.221 7.376 7.193 7.340 2,341,386 +0.18(+2.56%)
Aug 24, 2018 7.083 7.257 7.010 7.157 4,082,442 +0.17(+2.49%)
Aug 23, 2018 7.019 7.028 6.951 6.983 3,230,942 -0.07(-1.04%)
Aug 22, 2018 6.955 7.056 6.919 7.056 2,711,624 +0.16(+2.25%)
Aug 21, 2018 6.818 6.946 6.795 6.900 3,240,288 +0.17(+2.59%)
Aug 20, 2018 6.791 6.859 6.607 6.726 3,605,822 +0.10(+1.52%)
Aug 17, 2018 6.607 6.836 6.475 6.626 8,197,337 +0.07(+1.12%)
Aug 16, 2018 6.882 6.955 6.507 6.553 5,120,175 -0.30(-4.41%)
Aug 15, 2018 7.230 7.266 6.791 6.855 8,670,341 -0.64(-8.55%)
Aug 14, 2018 7.587 7.678 7.481 7.495 2,248,328 -0.11(-1.44%)
Aug 13, 2018 7.797 7.815 7.550 7.605 3,765,112 -0.22(-2.81%)
Aug 10, 2018 7.761 7.898 7.747 7.825 1,956,700 -0.02(-0.23%)
Aug 09, 2018 7.806 7.989 7.806 7.843 1,841,764 +0.04(+0.47%)
Aug 08, 2018 7.843 7.870 7.678 7.806 1,480,900 +0.05(+0.59%)
Aug 07, 2018 7.880 7.902 7.761 7.761 1,370,967 +0.00(+0.00%)
Aug 06, 2018 7.861 7.898 7.761 7.761 2,064,247 -0.25(-3.09%)
Aug 03, 2018 8.017 8.099 7.953 8.008 1,848,960 -0.03(-0.34%)
Aug 02, 2018 8.017 8.095 7.944 8.035 2,135,239 +0.10(+1.27%)
Aug 01, 2018 8.053 8.053 7.884 7.934 1,877,803 -0.20(-2.47%)
Jul 31, 2018 7.999 8.191 7.971 8.136 2,455,790 +0.18(+2.30%)
Jul 30, 2018 7.898 8.026 7.880 7.953 2,751,458 +0.17(+2.24%)
Jul 27, 2018 7.706 7.834 7.687 7.779 1,638,068 +0.12(+1.55%)
Jul 26, 2018 7.669 7.834 7.605 7.660 4,757,134 +0.05(+0.60%)
Jul 25, 2018 7.596 7.642 7.532 7.614 3,822,197 +0.08(+1.09%)
Jul 24, 2018 7.385 7.587 7.340 7.532 4,599,547 +0.24(+3.26%)
Jul 23, 2018 7.303 7.376 7.253 7.294 3,962,089 -0.10(-1.36%)
Jul 20, 2018 7.385 7.472 7.294 7.395 5,971,789 -0.03(-0.37%)
Jul 19, 2018 7.321 7.550 7.303 7.422 5,419,672 -0.17(-2.29%)
Jul 18, 2018 7.605 7.660 7.513 7.596 5,801,561 -0.16(-2.01%)
Jul 17, 2018 7.751 7.838 7.669 7.751 4,919,948 -0.08(-1.05%)
Jul 16, 2018 7.742 7.843 7.614 7.834 3,528,889 +0.05(+0.71%)
Jul 13, 2018 7.779 7.870 7.742 7.779 2,098,111 -0.08(-1.05%)
Jul 12, 2018 7.907 8.053 7.852 7.861 1,617,307 -0.03(-0.35%)
Jul 11, 2018 7.934 8.035 7.880 7.889 2,423,527 -0.22(-2.71%)
Jul 10, 2018 7.989 8.136 7.980 8.108 1,891,004 +0.12(+1.49%)
Jul 09, 2018 8.172 8.182 7.976 7.989 2,088,219 +0.02(+0.23%)
Jul 06, 2018 7.834 8.053 7.733 7.971 4,195,106 +0.18(+2.35%)
Jul 05, 2018 7.980 7.989 7.751 7.788 3,500,327 +0.20(+2.65%)
Jul 03, 2018 7.587 7.587 7.587 0 +0.06(+0.85%)
Jul 02, 2018 7.459 7.568 7.449 7.523 2,068,187 +0.01(+0.12%)
Jun 29, 2018 7.276 7.568 7.266 7.513 3,765,505 +0.32(+4.45%)
Jun 28, 2018 7.248 7.266 7.147 7.193 4,208,192 -0.10(-1.38%)
Jun 27, 2018 7.294 7.413 7.230 7.294 5,071,382 -0.19(-2.57%)
Jun 26, 2018 7.431 7.523 7.340 7.486 2,561,922 -0.05(-0.61%)
Jun 25, 2018 7.541 7.596 7.477 7.532 2,442,361 -0.03(-0.36%)
Jun 22, 2018 7.578 7.660 7.532 7.559 2,688,382 +0.03(+0.36%)
Jun 21, 2018 7.486 7.578 7.463 7.532 2,396,423 +0.01(+0.12%)
Jun 20, 2018 7.431 7.559 7.422 7.523 4,885,500 +0.11(+1.48%)
Jun 19, 2018 7.349 7.449 7.321 7.413 4,254,889 -0.02(-0.25%)
Jun 18, 2018 7.431 7.596 7.422 7.431 6,385,488 -0.03(-0.37%)
Jun 15, 2018 7.944 7.230 7.459 50,110,328 -0.49(-6.11%)
Jun 14, 2018 7.953 8.081 7.925 7.944 10,785,681 +0.04(+0.46%)
Jun 13, 2018 7.834 7.944 7.751 7.907 10,472,542 +0.05(+0.70%)
Jun 12, 2018 7.779 7.898 7.770 7.852 7,165,780 +0.00(+0.00%)
Jun 11, 2018 7.550 7.962 7.440 7.852 13,094,694 -0.06(-0.81%)
Jun 08, 2018 7.843 7.944 7.779 7.916 3,398,910 +0.06(+0.82%)
Jun 07, 2018 7.861 7.889 7.806 7.852 4,671,610 -0.05(-0.69%)
Jun 06, 2018 7.880 7.907 4,246,618 -0.12(-1.48%)
Jun 05, 2018 7.843 8.136 7.761 8.026 4,726,161 +0.08(+1.04%)
Jun 04, 2018 7.962 7.989 7.898 7.944 3,570,495 -0.02(-0.23%)
Jun 01, 2018 7.834 8.008 7.806 7.962 3,123,503 +0.07(+0.93%)
May 31, 2018 7.852 7.962 7.788 7.889 2,803,819 +0.03(+0.35%)
May 30, 2018 7.788 7.907 7.724 7.861 2,959,580 +0.12(+1.54%)
May 29, 2018 7.660 7.843 7.660 7.742 2,714,108 +0.01(+0.12%)
May 25, 2018 7.733 7.733 7.733 0 -0.05(-0.71%)
May 24, 2018 7.541 7.815 7.504 7.788 4,861,647 +0.20(+2.65%)
May 23, 2018 7.413 7.596 7.340 7.587 4,146,566 +0.05(+0.73%)
May 22, 2018 7.568 7.587 7.459 7.532 3,857,029 -0.04(-0.48%)
May 21, 2018 7.449 7.587 7.404 7.568 2,669,169 +0.04(+0.49%)
May 18, 2018 7.513 7.587 7.422 7.532 3,082,861 -0.07(-0.96%)
May 17, 2018 7.751 7.751 7.504 7.605 5,695,198 -0.19(-2.46%)
May 16, 2018 7.898 7.907 7.733 7.797 3,911,762 -0.11(-1.39%)
May 15, 2018 7.925 7.953 7.825 7.907 3,882,713 -0.29(-3.57%)
May 14, 2018 8.264 8.296 8.145 8.200 1,720,710 -0.05(-0.67%)
May 11, 2018 8.291 8.392 8.246 8.255 2,616,692 +0.05(+0.56%)
May 10, 2018 8.200 8.273 8.136 8.209 2,434,297 +0.06(+0.79%)
May 09, 2018 8.154 8.305 8.108 8.145 3,002,764 +0.08(+1.02%)
May 08, 2018 8.008 8.104 7.907 8.063 4,334,266 +0.23(+2.92%)
May 07, 2018 8.108 8.127 7.779 7.834 4,561,839 -0.31(-3.82%)
May 04, 2018 8.072 8.172 7.999 8.145 4,620,170 +0.00(+0.00%)
May 03, 2018 8.484 8.502 8.127 8.145 6,368,266 -0.24(-2.84%)
May 02, 2018 8.365 8.584 8.328 8.383 5,549,134 +0.12(+1.44%)
May 01, 2018 8.227 8.291 8.136 8.264 2,657,936 +0.05(+0.56%)
Apr 30, 2018 8.218 8.319 8.182 8.218 3,101,035 -0.14(-1.64%)
Apr 27, 2018 8.328 8.383 8.318 8.355 1,657,628 +0.05(+0.55%)
Apr 26, 2018 8.383 8.401 8.255 8.310 1,876,324 +0.06(+0.78%)
Apr 25, 2018 8.191 8.291 8.154 8.246 2,333,785 -0.10(-1.21%)
Apr 24, 2018 8.337 8.401 8.273 8.346 2,579,354 +0.06(+0.77%)
Apr 23, 2018 8.282 8.346 8.172 8.282 2,285,634 -0.10(-1.20%)
Apr 20, 2018 8.401 8.439 8.282 8.383 2,884,493 -0.05(-0.65%)
Apr 19, 2018 8.593 8.648 8.355 8.438 3,257,392 +0.05(+0.66%)
Apr 18, 2018 8.429 8.639 8.346 8.383 4,567,714 +0.11(+1.33%)
Apr 17, 2018 8.209 8.370 8.136 8.273 3,967,860 -0.12(-1.42%)
Apr 16, 2018 8.511 8.575 8.282 8.392 3,059,498 -0.17(-2.03%)
Apr 13, 2018 8.538 8.648 8.511 8.566 2,674,441 +0.16(+1.85%)
Apr 12, 2018 8.566 8.603 8.401 8.410 3,064,612 -0.26(-2.96%)
Apr 11, 2018 8.758 8.927 8.589 8.667 5,728,448 +0.23(+2.71%)
Apr 10, 2018 8.520 8.548 8.438 8.438 2,574,763 -0.03(-0.32%)
Apr 09, 2018 8.557 8.575 8.429 8.465 1,865,627 -0.04(-0.43%)
Apr 06, 2018 8.548 8.598 8.465 8.502 2,103,717 +0.03(+0.32%)
Apr 05, 2018 8.378 8.493 8.355 8.474 3,368,071 -0.06(-0.75%)
Apr 04, 2018 8.685 8.712 8.515 8.538 2,423,062 -0.15(-1.69%)
Apr 03, 2018 8.786 8.827 8.657 8.685 2,408,750 -0.24(-2.67%)
Apr 02, 2018 8.831 9.024 8.749 8.923 2,404,985 +0.24(+2.74%)
Mar 29, 2018 8.685 8.685 8.685 0 +0.06(+0.74%)
Mar 28, 2018 8.758 8.795 8.584 8.621 2,928,142 -0.27(-2.99%)
Mar 27, 2018 8.722 9.042 8.685 8.886 4,037,759 -0.13(-1.42%)
Mar 26, 2018 8.786 9.060 8.749 9.014 3,946,731 +0.18(+2.07%)
Mar 23, 2018 8.740 8.987 8.685 8.831 5,877,630 +0.49(+5.93%)
Mar 22, 2018 8.328 8.477 8.319 8.337 2,162,450 -0.05(-0.65%)
Mar 21, 2018 8.183 8.447 8.083 8.392 4,246,667 +0.27(+3.36%)
Mar 20, 2018 8.156 8.210 8.074 8.119 2,281,773 -0.10(-1.22%)
Mar 19, 2018 8.183 8.283 8.074 8.219 2,742,066 +0.06(+0.78%)
Mar 16, 2018 8.428 8.428 8.156 8.156 7,239,664 -0.14(-1.64%)
Mar 15, 2018 8.383 8.437 8.237 8.292 3,286,022 -0.19(-2.25%)
Mar 14, 2018 8.528 8.578 8.438 8.483 2,729,973 -0.04(-0.43%)
Mar 13, 2018 8.701 8.714 8.478 8.519 3,893,627 -0.24(-2.70%)
Mar 12, 2018 8.728 8.769 8.638 8.756 3,897,995 -0.05(-0.62%)
Mar 09, 2018 8.819 8.965 8.792 8.810 1,565,387 -0.04(-0.41%)
Mar 08, 2018 8.774 8.901 8.697 8.847 2,186,262 +0.12(+1.35%)
Mar 07, 2018 8.656 8.728 2,549,890 -0.15(-1.64%)
Mar 06, 2018 8.838 9.033 8.824 8.874 3,067,195 +0.31(+3.61%)
Mar 05, 2018 8.474 8.601 8.474 8.565 2,284,307 +0.05(+0.64%)
Mar 02, 2018 8.565 8.601 8.406 8.510 3,142,668 -0.02(-0.21%)
Mar 01, 2018 8.328 8.592 8.201 8.528 3,941,156 +0.04(+0.43%)
Feb 28, 2018 8.419 8.643 8.410 8.492 3,586,778 -0.02(-0.21%)
Feb 27, 2018 8.774 8.792 8.328 8.510 4,886,194 -0.42(-4.68%)
Feb 26, 2018 8.919 9.001 8.838 8.928 2,665,586 -0.05(-0.61%)
Feb 23, 2018 8.928 9.038 8.878 8.983 1,876,292 -0.06(-0.70%)
Feb 22, 2018 9.047 2,227,298 +0.04(+0.40%)
Feb 21, 2018 9.065 9.301 8.992 9.010 3,276,833 +0.01(+0.10%)
Feb 20, 2018 9.047 9.206 8.992 9.001 4,125,114 -0.50(-5.26%)
Feb 16, 2018 9.501 9.501 9.501 0 -0.26(-2.70%)
Feb 15, 2018 9.529 9.847 9.529 9.765 3,581,016 +0.02(+0.19%)
Feb 14, 2018 9.310 9.800 9.283 9.747 6,788,537 +0.47(+5.10%)
Feb 13, 2018 9.329 9.347 9.192 9.274 1,721,854 -0.02(-0.20%)
Feb 12, 2018 8.856 9.374 8.856 9.292 4,651,982 +0.51(+5.80%)
Feb 09, 2018 8.992 9.047 8.583 8.783 5,237,820 -0.27(-3.01%)
Feb 08, 2018 9.274 9.310 9.038 9.056 4,302,370 -0.26(-2.83%)
Feb 07, 2018 9.419 9.538 9.297 9.319 3,019,699 -0.09(-0.97%)
Feb 06, 2018 9.565 9.647 9.401 9.410 3,768,139 -0.20(-2.08%)
Feb 05, 2018 9.783 9.806 9.392 9.610 4,394,606 -0.09(-0.94%)
Feb 02, 2018 9.910 9.920 9.674 9.701 4,163,418 -0.52(-5.07%)
Feb 01, 2018 9.992 10.31 9.956 10.22 3,196,296 -0.04(-0.35%)
Jan 31, 2018 10.11 10.34 9.983 10.26 3,226,321 +0.15(+1.44%)
Jan 30, 2018 10.09 10.16 9.974 10.11 3,740,957 -0.11(-1.07%)
Jan 29, 2018 10.55 10.58 10.20 10.22 3,230,239 -0.42(-3.93%)
Jan 26, 2018 10.56 10.68 10.44 10.64 2,529,503 -0.03(-0.26%)
Jan 25, 2018 10.64 10.91 10.52 10.67 5,786,210 +0.05(+0.43%)
Jan 24, 2018 10.37 10.72 10.32 10.62 4,880,708 +0.35(+3.45%)
Jan 23, 2018 9.901 10.33 9.815 10.27 3,638,090 +0.26(+2.64%)
Jan 22, 2018 9.947 10.02 9.883 10.00 1,687,546 +0.08(+0.83%)
Jan 19, 2018 9.929 9.979 9.874 9.920 1,800,936 +0.05(+0.55%)
Jan 18, 2018 10.00 10.10 9.783 9.865 3,710,752 -0.17(-1.72%)
Jan 17, 2018 10.03 10.23 9.992 10.04 4,424,844 -0.07(-0.72%)
Jan 16, 2018 10.15 10.18 9.901 10.11 3,334,931 +0.05(+0.45%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.40(+4.14%)
Jan 11, 2018 9.783 9.820 9.656 9.665 2,861,076 -0.04(-0.37%)
Jan 10, 2018 9.738 9.820 9.656 9.701 3,639,485 +0.22(+2.30%)
Jan 09, 2018 9.519 9.624 9.419 9.483 2,662,053 -0.12(-1.23%)
Jan 08, 2018 9.710 9.729 9.529 9.601 1,639,115 -0.10(-1.03%)
Jan 05, 2018 9.556 9.810 9.525 9.701 2,359,089 +0.05(+0.57%)
Jan 04, 2018 9.583 9.656 9.465 9.647 3,384,585 +0.01(+0.09%)
Jan 03, 2018 9.756 9.774 9.438 9.638 3,930,153 +0.07(+0.76%)
Jan 02, 2018 9.492 9.574 9.438 9.565 3,745,962 +0.30(+3.24%)
Dec 29, 2017 9.265 9.265 9.265 0 -0.04(-0.39%)
Dec 28, 2017 9.401 9.447 9.229 9.301 2,767,139 +0.09(+0.99%)
Dec 27, 2017 9.238 9.283 9.079 9.210 3,842,151 +0.09(+1.00%)
Dec 26, 2017 8.965 9.174 8.938 9.119 2,432,433 +0.20(+2.24%)
Dec 22, 2017 8.792 8.965 8.792 8.919 2,038,964 +0.16(+1.87%)
Dec 21, 2017 8.628 8.792 8.547 8.756 2,017,201 +0.01(+0.10%)
Dec 20, 2017 8.583 8.765 8.528 8.747 3,600,624 +0.34(+4.00%)
Dec 19, 2017 8.383 8.465 8.328 8.410 2,850,819 -0.15(-1.70%)
Dec 18, 2017 8.574 8.628 8.451 8.556 2,952,340 +0.14(+1.62%)
Dec 15, 2017 8.392 8.447 8.297 8.419 5,956,084 +0.09(+1.09%)
Dec 14, 2017 8.147 8.392 8.056 8.328 5,407,523 -0.25(-2.86%)
Dec 13, 2017 8.147 8.642 8.147 8.574 4,374,707 +0.41(+5.01%)
Dec 12, 2017 8.337 8.337 8.128 8.165 3,208,821 -0.10(-1.21%)
Dec 11, 2017 8.438 8.515 8.210 8.265 2,764,001 -0.06(-0.76%)
Dec 08, 2017 8.365 8.392 8.310 8.328 3,094,653 -0.06(-0.76%)
Dec 07, 2017 8.274 8.483 8.256 8.392 3,389,479 +0.08(+0.98%)
Dec 06, 2017 8.501 8.583 8.301 8.310 7,869,893 -0.55(-6.26%)
Dec 05, 2017 8.728 8.910 8.710 8.865 4,391,293 -0.14(-1.52%)
Dec 04, 2017 9.028 9.065 8.956 9.001 3,410,294 -0.41(-4.35%)
Dec 01, 2017 9.338 9.579 9.265 9.410 2,761,311 -0.09(-0.96%)
Nov 30, 2017 9.474 9.665 9.438 9.501 3,558,616 +0.04(+0.38%)
Nov 29, 2017 9.374 9.524 9.338 9.465 2,370,919 -0.06(-0.67%)
Nov 28, 2017 9.565 9.615 9.429 9.529 2,152,744 -0.04(-0.38%)
Nov 27, 2017 9.338 9.565 9.256 9.565 2,409,286 +0.32(+3.44%)
Nov 24, 2017 9.256 9.365 9.233 9.247 1,359,567 -0.01(-0.10%)
Nov 22, 2017 9.256 9.329 9.186 9.256 4,122,569 +0.32(+3.56%)
Nov 21, 2017 8.783 8.974 8.756 8.938 3,022,587 +0.01(+0.10%)
Nov 20, 2017 8.792 9.010 8.665 8.928 3,209,813 -0.15(-1.70%)
Nov 17, 2017 8.983 9.147 8.938 9.083 2,721,633 +0.13(+1.42%)
Nov 16, 2017 8.892 8.964 8.847 8.956 1,297,700 +0.10(+1.13%)
Nov 15, 2017 9.019 9.028 8.747 8.856 2,676,784 +0.05(+0.52%)
Nov 14, 2017 8.792 8.856 8.683 8.810 2,284,441 -0.04(-0.41%)
Nov 13, 2017 9.074 9.083 8.815 8.847 3,526,292 +0.05(+0.62%)
Nov 10, 2017 8.901 8.928 8.747 8.792 1,446,963 -0.09(-1.02%)
Nov 09, 2017 9.001 9.033 8.838 8.883 2,272,182 -0.01(-0.10%)
Nov 08, 2017 8.965 9.019 8.801 8.892 2,488,246 +0.10(+1.14%)
Nov 07, 2017 8.810 8.919 8.710 8.792 3,640,458 +0.18(+2.11%)
Nov 06, 2017 8.519 8.719 8.492 8.610 3,458,335 +0.21(+2.49%)
Nov 03, 2017 8.483 8.519 8.256 8.401 3,208,032 -0.14(-1.60%)
Nov 02, 2017 8.538 8.610 8.428 8.538 2,573,723 +0.00(+0.00%)
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.