Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.45 17.47 16.45 16.53 3,217,676 -0.61(-3.54%)
May 27, 2022 17.20 17.27 17.04 17.14 2,193,365 +0.10(+0.56%)
May 26, 2022 16.93 17.14 16.88 17.04 2,502,613 +0.08(+0.45%)
May 25, 2022 16.91 17.08 16.71 16.97 1,780,780 -0.34(-1.95%)
May 24, 2022 17.20 17.51 17.03 17.30 3,462,397 +0.23(+1.35%)
May 23, 2022 17.47 17.63 16.93 17.07 1,886,662 +0.00(+0.00%)
May 20, 2022 17.19 17.29 16.79 17.07 2,157,265 -0.32(-1.83%)
May 19, 2022 16.96 17.48 16.87 17.39 3,681,173 +0.99(+6.04%)
May 18, 2022 16.66 16.88 16.37 16.40 2,202,704 -0.43(-2.57%)
May 17, 2022 17.20 17.26 16.75 16.83 2,410,380 -0.25(-1.46%)
May 16, 2022 16.17 17.12 16.17 17.08 4,383,914 +0.58(+3.50%)
May 13, 2022 15.72 16.55 15.72 16.50 3,314,040 +0.85(+5.41%)
May 12, 2022 15.72 16.06 15.27 15.66 4,308,791 -0.81(-4.91%)
May 11, 2022 16.67 17.09 16.41 16.47 3,569,441 -0.14(-0.87%)
May 10, 2022 17.27 17.48 16.24 16.61 3,589,737 -0.49(-2.87%)
May 09, 2022 17.58 17.64 17.08 17.10 3,867,829 -1.40(-7.54%)
May 06, 2022 18.75 18.85 18.29 18.50 3,118,276 -0.69(-3.61%)
May 05, 2022 20.64 20.67 18.97 19.19 2,887,362 -1.10(-5.41%)
May 04, 2022 19.72 20.36 19.52 20.29 2,956,302 +0.59(+2.98%)
May 03, 2022 19.20 19.86 19.20 19.70 1,697,488 +0.44(+2.30%)
May 02, 2022 19.02 19.34 18.61 19.26 2,391,843 -0.39(-2.01%)
Apr 29, 2022 20.24 20.47 19.64 19.65 2,693,572 -0.26(-1.31%)
Apr 28, 2022 19.57 19.95 19.44 19.91 2,356,290 +0.26(+1.32%)
Apr 27, 2022 19.78 20.00 19.53 19.65 2,097,510 +0.00(+0.00%)
Apr 26, 2022 20.04 20.27 19.44 19.65 2,213,673 +0.00(+0.00%)
Apr 25, 2022 19.45 19.93 19.17 19.65 3,015,244 -0.72(-3.54%)
Apr 22, 2022 20.58 20.92 20.11 20.37 2,709,917 -0.58(-2.76%)
Apr 21, 2022 21.46 21.46 20.66 20.95 2,760,040 -0.89(-4.05%)
Apr 20, 2022 21.48 21.91 21.24 21.84 2,281,630 +0.12(+0.53%)
Apr 19, 2022 23.00 23.09 21.51 21.72 3,893,459 -1.66(-7.12%)
Apr 18, 2022 23.20 24.03 23.04 23.39 2,831,675 +0.60(+2.62%)
Apr 14, 2022 22.63 22.84 22.28 22.79 2,614,349 -0.20(-0.88%)
Apr 13, 2022 22.90 23.24 22.68 22.99 1,820,694 +0.30(+1.31%)
Apr 12, 2022 23.03 23.32 22.35 22.69 2,747,867 +0.44(+1.99%)
Apr 11, 2022 23.48 23.49 21.99 22.25 3,489,374 -0.53(-2.32%)
Apr 08, 2022 22.69 23.03 22.52 22.78 2,438,758 +0.43(+1.94%)
Apr 07, 2022 22.37 22.60 22.11 22.35 2,212,716 +0.21(+0.96%)
Apr 06, 2022 22.45 22.70 21.89 22.13 2,418,544 -0.46(-2.04%)
Apr 05, 2022 23.33 23.69 22.47 22.60 3,368,196 -0.58(-2.49%)
Apr 04, 2022 23.41 23.68 22.59 23.17 3,370,726 -0.38(-1.59%)
Apr 01, 2022 22.45 23.58 22.45 23.55 2,187,095 +0.75(+3.29%)
Mar 31, 2022 23.11 23.37 22.79 22.80 2,234,272 -0.25(-1.09%)
Mar 30, 2022 22.80 23.15 22.73 23.05 2,323,456 +0.44(+1.96%)
Mar 29, 2022 21.80 22.64 21.63 22.61 3,216,050 +0.27(+1.21%)
Mar 28, 2022 22.64 22.84 22.23 22.34 2,380,827 -0.90(-3.89%)
Mar 25, 2022 22.94 23.27 22.75 23.24 3,257,495 -0.23(-0.98%)
Mar 24, 2022 23.91 24.32 23.41 23.47 4,780,756 +0.13(+0.54%)
Mar 23, 2022 22.76 23.37 22.54 23.35 4,845,948 +0.87(+3.85%)
Mar 22, 2022 22.85 22.85 22.15 22.48 2,477,201 -0.38(-1.68%)
Mar 21, 2022 22.48 23.18 22.44 22.87 2,665,005 +0.32(+1.41%)
Mar 18, 2022 22.91 23.04 22.41 22.55 8,371,441 -0.44(-1.93%)
Mar 17, 2022 23.05 23.70 22.56 22.99 5,823,090 +0.55(+2.44%)
Mar 16, 2022 22.89 23.22 21.92 22.44 7,533,789 -0.50(-2.18%)
Mar 15, 2022 22.31 23.28 22.27 22.94 5,409,425 -0.35(-1.49%)
Mar 14, 2022 23.64 23.84 22.86 23.29 3,894,200 -1.28(-5.21%)
Mar 11, 2022 24.01 24.74 23.80 24.57 3,911,539 -0.15(-0.62%)
Mar 10, 2022 24.38 24.72 5,698,353 +0.71(+2.96%)
Mar 09, 2022 23.30 24.08 23.13 24.01 5,346,071 -0.63(-2.56%)
Mar 08, 2022 25.14 25.79 23.80 24.64 7,638,675 +0.20(+0.82%)
Mar 07, 2022 25.34 25.40 23.93 24.44 6,971,810 +0.46(+1.91%)
Mar 04, 2022 23.05 24.29 23.05 23.98 5,117,161 +1.17(+5.12%)
Mar 03, 2022 22.92 23.06 22.43 22.82 4,018,081 -0.15(-0.67%)
Mar 02, 2022 23.31 23.45 22.61 22.97 3,799,489 -0.69(-2.91%)
Mar 01, 2022 23.01 23.73 22.88 23.66 5,054,429 +1.43(+6.41%)
Feb 28, 2022 22.09 22.85 21.73 22.23 7,048,354 +1.34(+6.41%)
Feb 25, 2022 20.86 21.05 20.62 20.89 2,935,298 -0.30(-1.40%)
Feb 24, 2022 22.28 22.47 20.76 21.19 6,239,918 -0.63(-2.89%)
Feb 23, 2022 21.05 22.06 20.95 21.82 4,552,167 +0.79(+3.78%)
Feb 22, 2022 21.22 21.81 20.95 21.03 3,162,540 -0.02(-0.09%)
Feb 18, 2022 21.05 0 -0.25(-1.17%)
Feb 17, 2022 21.26 21.55 20.83 21.30 4,660,876 +0.78(+3.82%)
Feb 16, 2022 20.43 20.83 20.25 20.51 3,224,495 +0.31(+1.51%)
Feb 15, 2022 20.00 20.29 19.70 20.21 3,459,783 -0.37(-1.81%)
Feb 14, 2022 20.19 20.65 20.00 20.58 5,009,520 +0.96(+4.88%)
Feb 11, 2022 18.59 20.00 18.56 19.62 4,016,740 +1.09(+5.89%)
Feb 10, 2022 18.96 19.32 18.39 18.53 2,123,590 -0.59(-3.10%)
Feb 09, 2022 19.11 19.34 19.00 19.12 2,998,545 -0.07(-0.35%)
Feb 08, 2022 18.81 19.19 18.72 19.19 2,844,170 +0.63(+3.40%)
Feb 07, 2022 18.22 18.70 17.95 18.56 2,202,380 +0.50(+2.75%)
Feb 04, 2022 17.86 18.33 17.86 18.06 2,067,201 +0.25(+1.40%)
Feb 03, 2022 18.06 17.81 2,535,364 -0.43(-2.36%)
Feb 02, 2022 18.20 18.50 18.09 18.24 3,480,829 -0.13(-0.73%)
Feb 01, 2022 18.43 18.58 18.05 18.38 4,312,126 +0.60(+3.39%)
Jan 31, 2022 17.56 17.91 17.78 3,129,849 +0.61(+3.57%)
Jan 28, 2022 17.22 17.35 17.01 17.16 2,507,769 -0.33(-1.86%)
Jan 27, 2022 17.62 17.94 17.39 17.49 3,191,439 -0.79(-4.34%)
Jan 26, 2022 19.14 19.39 18.18 18.28 3,210,562 -1.21(-6.19%)
Jan 25, 2022 19.02 19.54 18.86 19.49 2,188,670 +0.44(+2.31%)
Jan 24, 2022 19.05 19.16 18.49 19.05 2,825,427 -0.33(-1.68%)
Jan 21, 2022 19.92 20.08 19.26 19.37 3,030,823 -0.42(-2.13%)
Jan 20, 2022 20.32 20.32 19.72 19.79 3,327,120 -0.09(-0.43%)
Jan 19, 2022 18.06 20.03 18.00 19.88 6,461,559 +2.16(+12.20%)
Jan 18, 2022 18.32 18.52 17.66 17.72 6,020,940 -1.45(-7.59%)
Jan 14, 2022 19.17 0 -0.23(-1.18%)
Jan 13, 2022 19.70 19.79 19.35 19.40 1,885,533 -0.52(-2.59%)
Jan 12, 2022 19.66 19.97 19.40 19.92 3,507,399 +0.42(+2.16%)
Jan 11, 2022 18.81 19.55 18.67 19.50 4,163,508 +1.21(+6.59%)
Jan 10, 2022 18.19 18.37 17.88 18.29 2,678,652 +0.02(+0.10%)
Jan 07, 2022 18.26 18.34 18.05 18.27 4,276,308 +0.16(+0.90%)
Jan 06, 2022 18.22 18.33 17.96 18.11 3,619,496 -0.52(-2.77%)
Jan 05, 2022 19.21 19.36 18.59 18.63 3,084,559 -0.23(-1.22%)
Jan 04, 2022 19.11 19.35 18.78 18.86 3,180,650 -0.34(-1.79%)
Jan 03, 2022 19.59 19.67 19.08 19.20 2,315,031 -0.87(-4.34%)
Dec 31, 2021 19.98 20.20 19.78 20.07 1,904,539 +0.17(+0.87%)
Dec 30, 2021 19.33 19.95 19.20 19.90 2,447,041 +0.73(+3.79%)
Dec 29, 2021 18.86 19.19 18.78 19.17 2,276,520 +0.24(+1.26%)
Dec 28, 2021 19.47 19.65 18.92 18.93 1,879,943 -0.33(-1.69%)
Dec 27, 2021 19.09 19.29 19.01 19.26 1,563,427 +0.02(+0.10%)
Dec 23, 2021 19.32 19.41 19.05 19.24 1,618,104 -0.12(-0.64%)
Dec 22, 2021 19.32 19.47 18.99 19.36 2,344,662 +0.07(+0.35%)
Dec 21, 2021 19.60 19.69 18.93 19.30 3,018,834 +0.06(+0.30%)
Dec 20, 2021 19.13 19.38 18.92 19.24 2,179,194 +0.11(+0.55%)
Dec 17, 2021 19.53 19.73 18.91 19.13 7,093,731 -0.29(-1.48%)
Dec 16, 2021 18.48 19.45 18.47 19.42 3,390,987 +1.17(+6.39%)
Dec 15, 2021 18.29 18.43 17.92 18.25 3,702,329 -0.33(-1.80%)
Dec 14, 2021 18.29 18.77 18.17 18.59 3,552,614 +0.18(+0.99%)
Dec 13, 2021 18.09 18.49 17.99 18.41 3,728,020 +0.09(+0.47%)
Dec 10, 2021 18.75 18.76 18.21 18.32 2,321,064 -0.29(-1.54%)
Dec 09, 2021 18.95 18.99 18.44 18.61 2,495,815 -0.44(-2.31%)
Dec 08, 2021 19.12 19.13 18.80 19.05 1,995,649 +0.05(+0.25%)
Dec 07, 2021 19.57 19.73 18.89 19.00 3,728,039 -1.01(-5.07%)
Dec 06, 2021 20.13 20.22 19.89 20.01 2,051,954 -0.02(-0.10%)
Dec 03, 2021 19.91 20.21 19.58 20.03 2,959,129 +0.49(+2.50%)
Dec 02, 2021 20.47 20.65 19.41 19.55 4,685,498 -0.65(-3.22%)
Dec 01, 2021 21.50 21.50 20.19 20.20 4,958,913 +0.16(+0.81%)
Nov 30, 2021 20.45 20.79 19.90 20.03 4,461,628 +0.76(+3.92%)
Nov 29, 2021 19.08 19.35 18.93 19.28 1,741,959 +0.29(+1.51%)
Nov 26, 2021 19.29 19.30 18.70 18.99 1,856,663 -0.31(-1.59%)
Nov 24, 2021 19.11 19.38 19.05 19.30 1,634,292 -0.07(-0.35%)
Nov 23, 2021 19.40 19.57 19.06 19.36 3,031,956 -0.38(-1.94%)
Nov 22, 2021 19.39 19.92 19.25 19.75 3,123,355 -0.11(-0.53%)
Nov 19, 2021 19.81 19.99 19.74 19.85 2,234,986 +0.07(+0.34%)
Nov 18, 2021 19.95 19.80 19.67 19.78 1,626,688 -0.29(-1.43%)
Nov 17, 2021 20.29 20.36 20.05 20.07 1,704,774 +0.11(+0.53%)
Nov 16, 2021 20.22 20.39 19.90 19.97 1,929,805 -0.15(-0.76%)
Nov 15, 2021 19.82 20.22 19.79 20.12 1,913,805 +0.21(+1.06%)
Nov 12, 2021 19.68 20.12 19.57 19.91 2,395,440 +0.04(+0.19%)
Nov 11, 2021 20.79 20.86 19.87 19.87 5,782,941 +0.69(+3.59%)
Nov 10, 2021 19.34 19.18 5,386,344 +0.88(+4.81%)
Nov 09, 2021 18.16 18.30 17.81 18.30 2,533,451 +0.36(+2.03%)
Nov 08, 2021 18.20 18.21 17.91 17.94 1,802,654 -0.13(-0.74%)
Nov 05, 2021 17.87 18.09 17.62 18.07 2,289,953 +0.31(+1.72%)
Nov 04, 2021 18.09 18.20 17.64 17.77 2,602,740 +0.13(+0.76%)
Nov 03, 2021 17.50 17.75 17.14 17.63 3,566,086 -0.03(-0.16%)
Nov 02, 2021 17.70 17.80 17.51 17.66 1,873,023 -0.04(-0.22%)
Nov 01, 2021 17.67 17.80 17.56 17.70 1,053,491 +0.02(+0.11%)
Oct 29, 2021 18.00 18.09 17.67 17.68 3,182,102 -0.51(-2.79%)
Oct 28, 2021 18.74 18.79 18.19 18.19 3,890,284 -0.30(-1.60%)
Oct 27, 2021 18.63 18.85 18.42 18.48 2,195,192 -0.23(-1.23%)
Oct 26, 2021 18.62 18.72 18.71 2,117,399 +0.03(+0.15%)
Oct 25, 2021 18.91 18.99 18.68 18.68 2,473,490 +0.01(+0.05%)
Oct 22, 2021 18.66 19.12 18.63 18.67 3,689,698 +0.45(+2.47%)
Oct 21, 2021 18.13 18.28 18.00 18.22 1,878,963 -0.04(-0.21%)
Oct 20, 2021 18.25 18.48 18.14 18.26 2,430,555 +0.24(+1.33%)
Oct 19, 2021 17.89 18.03 17.74 18.02 3,524,454 +0.37(+2.11%)
Oct 18, 2021 17.78 18.04 17.61 17.65 2,784,989 -0.33(-1.81%)
Oct 15, 2021 17.60 18.18 17.55 17.98 3,432,633 -0.28(-1.52%)
Oct 14, 2021 18.30 18.38 18.07 18.25 3,096,482 +0.18(+1.01%)
Oct 13, 2021 17.69 18.22 17.68 18.07 3,140,951 +0.63(+3.62%)
Oct 12, 2021 17.04 17.67 16.97 17.44 2,921,065 +0.39(+2.30%)
Oct 11, 2021 16.96 17.24 16.93 17.05 2,480,564 +0.05(+0.28%)
Oct 08, 2021 17.31 17.49 16.93 17.00 2,901,485 +0.05(+0.28%)
Oct 07, 2021 16.31 16.96 16.31 16.95 4,437,814 +0.39(+2.37%)
Oct 06, 2021 16.07 16.56 15.95 16.56 3,686,847 +0.53(+3.28%)
Oct 05, 2021 15.79 16.13 15.61 16.03 3,651,923 +0.15(+0.96%)
Oct 04, 2021 15.60 15.98 15.57 15.88 3,511,765 +0.35(+2.28%)
Oct 01, 2021 15.42 15.53 15.22 15.53 3,786,447 +0.23(+1.50%)
Sep 30, 2021 14.74 15.49 14.69 15.30 5,476,761 +0.85(+5.89%)
Sep 29, 2021 14.48 14.52 14.33 14.45 2,913,367 -0.15(-1.05%)
Sep 28, 2021 14.42 14.76 14.34 14.60 3,296,298 -0.13(-0.91%)
Sep 27, 2021 14.60 14.95 14.54 14.73 2,228,484 +0.11(+0.72%)
Sep 24, 2021 14.43 14.85 14.42 14.63 2,395,292 +0.08(+0.53%)
Sep 23, 2021 14.69 14.77 14.46 14.55 2,638,208 -0.24(-1.62%)
Sep 22, 2021 14.77 15.17 14.74 14.79 2,393,125 +0.11(+0.78%)
Sep 21, 2021 14.60 14.82 14.27 14.68 5,297,788 +0.37(+2.61%)
Sep 20, 2021 14.11 14.31 14.03 14.30 5,288,717 +0.16(+1.15%)
Sep 17, 2021 14.11 14.21 13.94 14.14 5,445,450 -0.13(-0.94%)
Sep 16, 2021 14.34 14.36 13.98 14.27 6,111,180 -0.68(-4.54%)
Sep 15, 2021 14.87 15.05 14.80 14.95 3,079,904 -0.01(-0.06%)
Sep 14, 2021 15.13 15.15 14.64 14.96 4,334,933 +0.13(+0.90%)
Sep 13, 2021 14.69 15.16 14.57 14.83 5,654,904 +0.20(+1.37%)
Sep 10, 2021 14.86 14.96 14.60 14.63 3,276,900 -0.36(-2.43%)
Sep 09, 2021 15.22 15.24 14.76 14.99 3,254,750 -0.17(-1.14%)
Sep 08, 2021 15.35 15.35 15.01 15.16 3,719,498 -0.26(-1.67%)
Sep 07, 2021 15.69 15.90 15.37 15.42 5,054,765 -0.71(-4.39%)
Sep 03, 2021 16.04 16.44 15.93 16.13 3,816,526 +0.18(+1.14%)
Sep 02, 2021 16.11 16.19 15.70 15.95 3,276,547 -0.25(-1.54%)
Sep 01, 2021 16.49 16.49 16.15 16.20 2,760,241 -0.14(-0.88%)
Aug 31, 2021 15.95 16.34 15.86 16.34 4,402,282 +0.48(+3.02%)
Aug 30, 2021 16.10 16.12 15.77 15.86 1,994,665 -0.24(-1.49%)
Aug 27, 2021 15.48 16.17 15.48 16.10 3,818,777 +0.63(+4.08%)
Aug 26, 2021 15.44 15.66 15.35 15.47 2,612,783 +0.16(+1.07%)
Aug 25, 2021 15.58 15.58 15.11 15.31 2,763,152 -0.44(-2.78%)
Aug 24, 2021 15.79 15.83 15.56 15.74 2,798,946 +0.10(+0.67%)
Aug 23, 2021 15.34 15.76 15.02 15.64 3,724,738 +0.50(+3.27%)
Aug 20, 2021 14.92 15.27 14.91 15.14 4,207,064 +0.08(+0.51%)
Aug 19, 2021 15.27 15.29 14.94 15.07 3,640,130 +0.05(+0.32%)
Aug 18, 2021 15.29 15.36 14.87 15.02 4,704,424 -0.43(-2.78%)
Aug 17, 2021 15.35 15.75 15.25 15.45 4,226,313 +0.13(+0.87%)
Aug 16, 2021 15.33 15.41 15.13 15.32 3,010,088 +0.16(+1.07%)
Aug 13, 2021 15.00 15.32 14.86 15.15 2,993,606 +0.26(+1.73%)
Aug 12, 2021 15.15 15.17 14.71 14.90 5,504,911 -0.44(-2.86%)
Aug 11, 2021 15.27 15.90 15.22 15.33 10,738,319 +0.56(+3.81%)
Aug 10, 2021 14.77 14.93 14.52 14.77 11,297,566 -0.48(-3.12%)
Aug 09, 2021 15.39 15.93 15.24 15.25 6,252,871 -0.20(-1.30%)
Aug 06, 2021 16.38 16.47 15.29 15.45 17,706,416 -2.83(-15.48%)
Aug 05, 2021 19.02 19.05 18.26 18.28 3,300,719 -0.78(-4.10%)
Aug 04, 2021 19.70 19.84 19.02 19.06 2,199,086 -0.22(-1.14%)
Aug 03, 2021 18.98 19.35 18.91 19.28 1,587,277 +0.30(+1.61%)
Aug 02, 2021 19.14 19.14 18.86 18.98 1,297,817 -0.13(-0.70%)
Jul 30, 2021 18.96 19.27 18.96 19.11 1,991,459 -0.25(-1.28%)
Jul 29, 2021 19.45 19.59 19.33 19.36 2,449,735 +0.36(+1.91%)
Jul 28, 2021 18.64 19.01 18.51 18.99 2,551,522 +0.09(+0.45%)
Jul 27, 2021 18.67 18.93 18.48 18.91 2,274,322 +0.44(+2.37%)
Jul 26, 2021 18.40 18.67 18.32 18.47 2,508,126 +0.16(+0.88%)
Jul 23, 2021 18.46 18.53 18.14 18.31 2,536,518 -0.11(-0.62%)
Jul 22, 2021 18.62 18.65 18.27 18.42 2,340,933 -0.22(-1.18%)
Jul 21, 2021 18.28 18.72 18.27 18.64 2,564,534 -0.02(-0.10%)
Jul 20, 2021 18.76 19.12 18.53 18.66 2,407,937 +0.19(+1.03%)
Jul 19, 2021 18.44 18.70 18.24 18.47 2,775,445 -0.18(-0.97%)
Jul 16, 2021 19.38 19.38 18.58 18.65 3,196,028 -0.65(-3.36%)
Jul 15, 2021 19.31 19.36 18.99 19.30 2,891,080 +0.26(+1.35%)
Jul 14, 2021 19.25 19.28 18.85 19.04 2,681,680 +0.30(+1.63%)
Jul 13, 2021 18.52 19.16 18.52 18.74 2,633,897 +0.36(+1.97%)
Jul 12, 2021 18.55 18.75 18.19 18.37 2,458,094 -0.20(-1.08%)
Jul 09, 2021 18.30 18.69 18.29 18.57 2,419,806 +0.33(+1.83%)
Jul 08, 2021 18.69 18.76 18.08 18.24 3,171,591 -0.34(-1.85%)
Jul 07, 2021 18.67 18.77 18.37 18.58 3,732,625 +0.10(+0.52%)
Jul 06, 2021 18.82 18.98 18.24 18.49 5,416,101 +0.30(+1.68%)
Jul 02, 2021 18.21 18.30 17.87 18.18 3,533,910 +0.40(+2.25%)
Jul 01, 2021 18.09 18.25 17.71 17.78 3,795,473 +0.08(+0.43%)
Jun 30, 2021 17.56 17.84 17.55 17.71 2,856,223 +0.24(+1.36%)
Jun 29, 2021 17.36 17.78 17.33 17.47 5,580,515 -0.20(-1.13%)
Jun 28, 2021 17.98 18.16 17.44 17.67 2,659,570 -0.26(-1.44%)
Jun 25, 2021 18.28 18.33 17.80 17.93 3,165,444 -0.05(-0.26%)
Jun 24, 2021 18.02 18.55 17.93 17.97 3,583,379 +0.20(+1.13%)
Jun 23, 2021 18.06 18.29 17.75 17.77 3,159,260 -0.06(-0.32%)
Jun 22, 2021 17.64 17.91 17.48 17.83 5,179,975 -0.34(-1.89%)
Jun 21, 2021 18.23 18.29 17.97 18.17 3,891,396 +0.17(+0.95%)
Jun 18, 2021 18.49 18.58 17.99 18.00 4,337,998 -0.53(-2.88%)
Jun 17, 2021 18.89 19.05 18.38 18.54 5,702,896 -0.83(-4.28%)
Jun 16, 2021 19.72 19.88 19.20 19.37 3,316,587 -0.35(-1.79%)
Jun 15, 2021 20.19 20.20 19.37 19.72 3,172,246 -0.41(-2.04%)
Jun 14, 2021 20.01 20.39 19.89 20.13 3,940,823 -0.49(-2.36%)
Jun 11, 2021 20.92 21.07 20.42 20.61 3,241,937 -0.61(-2.87%)
Jun 10, 2021 20.63 21.28 20.58 21.22 2,841,183 +0.62(+3.01%)
Jun 09, 2021 20.75 20.96 20.60 20.60 1,777,598 -0.18(-0.87%)
Jun 08, 2021 21.24 21.29 20.76 20.79 2,982,981 -0.66(-3.07%)
Jun 07, 2021 21.52 21.62 21.35 21.44 2,156,491 -0.49(-2.22%)
Jun 04, 2021 21.99 22.09 21.81 21.93 2,999,919 +0.20(+0.92%)
Jun 03, 2021 21.94 22.13 21.51 21.73 5,271,881 -0.98(-4.32%)
Jun 02, 2021 22.73 22.80 22.56 22.71 4,646,821 -0.12(-0.54%)
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.