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, 2008 16.03 16.59 15.60 15.85 2,765,419 -0.30(-1.83%)
Oct 30, 2008 15.93 16.71 14.77 16.14 2,534,669 +0.63(+4.09%)
Oct 29, 2008 13.57 15.69 13.22 15.51 4,831,390 +2.45(+18.75%)
Oct 28, 2008 13.61 13.63 12.09 13.06 4,464,984 +0.72(+5.84%)
Oct 27, 2008 13.10 13.62 12.16 12.34 3,160,815 -0.77(-5.89%)
Oct 24, 2008 12.36 13.88 12.23 13.11 3,949,175 +0.13(+1.00%)
Oct 23, 2008 13.38 14.23 12.10 12.98 4,155,456 +0.01(+0.07%)
Oct 22, 2008 16.25 16.25 12.87 12.97 3,878,289 -3.18(-19.68%)
Oct 21, 2008 16.73 17.28 16.06 16.15 1,862,433 -1.36(-7.78%)
Oct 20, 2008 16.30 17.63 15.85 17.51 2,067,001 +1.39(+8.62%)
Oct 17, 2008 16.41 17.09 15.49 16.12 3,493,025 +0.11(+0.70%)
Oct 16, 2008 17.99 18.32 15.09 16.01 4,974,146 -0.04(-0.27%)
Oct 15, 2008 17.50 18.72 15.52 16.05 3,421,110 -3.69(-18.69%)
Oct 14, 2008 18.77 20.73 18.63 19.75 4,710,499 +2.10(+11.91%)
Oct 13, 2008 17.27 17.68 16.32 17.64 3,700,680 +3.32(+23.15%)
Oct 10, 2008 16.98 17.44 14.08 14.33 4,636,252 -0.66(-4.40%)
Oct 09, 2008 16.71 16.71 14.99 14.99 2,766,973 -2.13(-12.43%)
Oct 08, 2008 15.57 17.45 15.07 17.11 4,293,294 +2.80(+19.53%)
Oct 07, 2008 15.78 16.01 14.25 14.32 3,443,040 -0.76(-5.01%)
Oct 06, 2008 17.77 17.83 13.68 15.07 3,826,984 -2.27(-13.07%)
Oct 03, 2008 16.81 17.83 16.53 17.34 0 +0.56(+3.36%)
Oct 02, 2008 19.01 19.10 16.72 16.78 3,328,405 -3.41(-16.90%)
Oct 01, 2008 20.24 20.65 19.93 20.19 1,900,033 +0.13(+0.65%)
Sep 30, 2008 20.19 20.34 19.14 20.06 2,549,386 +0.49(+2.48%)
Sep 29, 2008 20.60 20.93 19.32 19.57 3,203,829 -1.46(-6.94%)
Sep 26, 2008 20.71 21.70 20.70 21.03 0 -0.18(-0.86%)
Sep 25, 2008 21.79 21.95 21.06 21.21 1,472,502 -0.58(-2.67%)
Sep 24, 2008 22.14 22.32 21.53 21.79 1,285,689 +0.01(+0.04%)
Sep 23, 2008 21.90 22.49 21.38 21.79 3,079,962 -0.94(-4.13%)
Sep 22, 2008 21.69 23.34 21.49 22.72 4,492,077 +1.26(+5.87%)
Sep 19, 2008 22.20 22.58 21.06 21.46 0 -1.44(-6.29%)
Sep 18, 2008 22.38 23.82 21.89 22.91 5,642,247 +0.59(+2.65%)
Sep 17, 2008 19.62 22.61 19.46 22.32 4,763,511 +1.86(+9.08%)
Sep 16, 2008 19.77 20.48 19.02 20.46 2,942,542 +0.19(+0.94%)
Sep 15, 2008 20.47 20.84 20.07 20.27 3,139,438 -0.67(-3.19%)
Sep 12, 2008 20.38 21.30 20.01 20.93 3,825,194 +0.88(+4.37%)
Sep 11, 2008 19.48 20.39 18.95 20.06 3,712,063 +0.56(+2.90%)
Sep 10, 2008 18.74 19.61 18.24 19.49 3,317,512 +1.09(+5.90%)
Sep 09, 2008 19.98 19.98 18.29 18.41 2,724,404 -1.95(-9.60%)
Sep 08, 2008 21.50 21.61 20.26 20.36 2,578,415 -0.49(-2.33%)
Sep 05, 2008 20.33 20.90 20.00 20.85 0 +0.83(+4.17%)
Sep 04, 2008 21.04 21.20 19.96 20.01 2,450,230 -0.75(-3.60%)
Sep 03, 2008 21.28 21.65 20.66 20.76 2,300,153 -0.93(-4.28%)
Sep 02, 2008 21.50 21.91 21.50 21.69 2,412,669 -1.68(-7.21%)
Aug 29, 2008 23.63 23.70 23.23 23.37 0 -0.29(-1.21%)
Aug 28, 2008 24.30 24.30 23.50 23.66 1,134,291 +0.07(+0.29%)
Aug 27, 2008 23.41 23.59 23.23 23.59 857,114 +0.57(+2.49%)
Aug 26, 2008 22.51 23.17 22.34 23.02 1,670,983 +0.06(+0.26%)
Aug 25, 2008 23.01 23.26 22.78 22.96 1,077,769 -0.32(-1.38%)
Aug 22, 2008 23.34 23.64 23.12 23.28 0 -0.77(-3.21%)
Aug 21, 2008 23.30 24.13 23.15 24.05 2,118,793 +1.29(+5.69%)
Aug 20, 2008 23.83 23.83 22.69 22.76 2,360,512 -0.37(-1.62%)
Aug 19, 2008 22.14 23.35 21.95 23.13 2,542,912 +0.03(+0.15%)
Aug 18, 2008 23.39 23.70 22.88 23.10 1,694,074 +0.00(+0.00%)
Aug 15, 2008 22.65 23.54 22.49 23.10 0 -0.69(-2.91%)
Aug 14, 2008 25.23 25.23 23.70 23.79 2,205,979 -1.26(-5.01%)
Aug 13, 2008 23.85 25.14 23.81 25.05 3,053,746 +1.31(+5.51%)
Aug 12, 2008 22.73 23.95 22.52 23.74 4,087,539 +1.48(+6.65%)
Aug 11, 2008 24.80 24.93 22.13 22.26 6,312,505 -3.51(-13.61%)
Aug 08, 2008 25.32 25.98 25.22 25.77 2,273,998 -0.92(-3.44%)
Aug 07, 2008 26.90 27.13 26.48 26.68 1,102,780 -0.23(-0.87%)
Aug 06, 2008 26.89 27.28 26.79 26.92 1,991,837 +0.23(+0.84%)
Aug 05, 2008 26.80 27.32 26.48 26.69 2,585,348 -0.26(-0.96%)
Aug 04, 2008 26.93 27.45 26.49 26.95 2,359,891 -0.82(-2.96%)
Aug 01, 2008 27.94 28.12 27.47 27.77 2,034,093 -0.78(-2.73%)
Jul 31, 2008 28.67 29.17 28.38 28.55 2,008,626 +0.21(+0.73%)
Jul 30, 2008 27.66 28.63 27.63 28.35 3,019,791 -0.23(-0.82%)
Jul 29, 2008 28.58 29.12 28.45 28.58 1,087,506 -0.45(-1.55%)
Jul 28, 2008 28.93 29.63 28.79 29.03 1,073,209 -0.19(-0.65%)
Jul 25, 2008 29.12 29.38 28.66 29.22 990,766 +0.61(+2.12%)
Jul 24, 2008 28.95 29.43 28.36 28.61 1,672,249 -0.25(-0.87%)
Jul 23, 2008 28.95 29.31 28.62 28.87 1,912,314 -1.05(-3.50%)
Jul 22, 2008 29.89 30.23 29.59 29.91 2,053,186 -0.17(-0.58%)
Jul 21, 2008 29.83 30.17 29.71 30.09 2,286,081 -0.81(-2.61%)
Jul 18, 2008 31.07 31.54 30.61 30.89 1,282,315 -0.16(-0.53%)
Jul 17, 2008 30.81 31.70 30.64 31.06 2,937,434 +1.11(+3.70%)
Jul 16, 2008 30.99 31.04 29.68 29.95 2,803,671 -0.46(-1.51%)
Jul 15, 2008 31.00 31.74 30.08 30.41 4,196,921 +0.96(+3.26%)
Jul 14, 2008 28.99 29.73 28.15 29.45 3,458,556 +0.78(+2.72%)
Jul 11, 2008 29.00 29.33 28.43 28.67 4,098,870 +0.09(+0.30%)
Jul 10, 2008 28.51 28.67 28.08 28.58 1,697,850 +0.14(+0.49%)
Jul 09, 2008 28.35 28.71 28.30 28.44 3,088,274 +0.41(+1.45%)
Jul 08, 2008 27.87 28.17 27.69 28.03 2,614,297 -0.19(-0.67%)
Jul 07, 2008 28.46 28.52 28.13 28.22 2,751,205 -0.81(-2.80%)
Jul 04, 2008 29.36 29.40 28.68 29.04 1,754,236 +0.00(+0.00%)
Jul 03, 2008 29.36 29.40 28.68 29.04 1,754,236 -0.35(-1.18%)
Jul 02, 2008 29.21 29.83 29.21 29.39 2,040,744 +0.41(+1.40%)
Jul 01, 2008 28.60 29.13 28.45 28.98 4,572,359 -0.42(-1.41%)
Jun 30, 2008 29.84 29.84 29.03 29.39 1,992,543 +0.74(+2.60%)
Jun 27, 2008 28.74 28.91 28.08 28.65 2,779,039 +0.87(+3.12%)
Jun 26, 2008 27.48 27.96 27.40 27.78 2,827,205 +1.27(+4.80%)
Jun 25, 2008 25.63 26.59 25.63 26.51 2,542,292 +0.83(+3.24%)
Jun 24, 2008 25.15 26.02 25.05 25.68 2,744,788 +0.12(+0.47%)
Jun 23, 2008 24.99 25.61 24.90 25.56 2,415,138 -0.39(-1.50%)
Jun 20, 2008 26.01 26.12 25.64 25.95 2,693,119 -0.64(-2.41%)
Jun 19, 2008 27.59 27.68 26.53 26.59 1,493,465 -0.66(-2.42%)
Jun 18, 2008 27.19 27.38 26.85 27.25 2,393,440 -0.20(-0.73%)
Jun 17, 2008 27.69 27.75 27.25 27.45 1,801,367 -0.31(-1.12%)
Jun 16, 2008 28.28 28.29 27.57 27.76 1,296,236 +0.08(+0.28%)
Jun 13, 2008 27.22 27.68 26.99 27.68 2,061,208 -0.15(-0.53%)
Jun 12, 2008 28.11 28.29 27.74 27.83 3,885,487 -0.81(-2.81%)
Jun 11, 2008 29.04 29.15 28.42 28.63 2,998,288 -0.99(-3.33%)
Jun 10, 2008 29.59 29.84 29.35 29.62 3,620,061 -0.59(-1.95%)
Jun 09, 2008 30.43 30.63 30.16 30.21 1,992,337 -0.12(-0.40%)
Jun 06, 2008 29.97 30.50 29.84 30.33 2,036,041 +0.15(+0.49%)
Jun 05, 2008 29.71 30.18 29.71 30.18 2,730,162 +0.35(+1.16%)
Jun 04, 2008 29.84 30.03 29.52 29.84 4,310,863 -0.17(-0.58%)
Jun 03, 2008 29.88 30.15 29.71 30.01 2,842,139 -0.10(-0.32%)
Jun 02, 2008 30.24 30.34 29.78 30.10 2,355,803 -0.03(-0.09%)
May 30, 2008 29.97 30.43 29.73 30.13 3,643,157 -0.76(-2.47%)
May 29, 2008 31.63 31.71 30.45 30.89 3,166,766 -2.06(-6.25%)
May 28, 2008 32.91 33.09 32.62 32.95 1,163,976 -0.10(-0.29%)
May 27, 2008 33.54 33.68 32.96 33.05 1,828,029 -0.98(-2.88%)
May 26, 2008 34.28 34.31 33.90 34.03 0 +0.00(+0.00%)
May 23, 2008 34.28 34.31 33.90 34.03 1,156,706 +0.29(+0.87%)
May 22, 2008 34.11 34.42 33.58 33.73 1,192,842 -0.15(-0.43%)
May 21, 2008 34.62 34.79 33.73 33.88 1,890,216 -0.73(-2.10%)
May 20, 2008 34.43 34.64 34.19 34.61 1,164,909 +0.57(+1.68%)
May 19, 2008 34.11 34.30 33.74 34.04 1,214,553 -0.53(-1.53%)
May 16, 2008 34.59 34.88 34.13 34.56 1,259,258 +0.57(+1.68%)
May 15, 2008 34.03 34.12 33.40 33.99 1,459,537 +0.64(+1.92%)
May 14, 2008 33.59 34.01 33.34 33.35 2,279,589 -0.75(-2.21%)
May 13, 2008 34.30 34.30 33.53 34.11 2,375,989 -0.97(-2.77%)
May 12, 2008 34.79 35.43 34.66 35.08 2,399,542 +0.64(+1.86%)
May 09, 2008 34.60 34.63 34.15 34.43 1,567,715 +0.31(+0.91%)
May 08, 2008 33.39 34.12 33.34 34.12 3,086,011 +0.81(+2.42%)
May 07, 2008 33.70 33.85 33.14 33.32 2,810,376 +0.14(+0.42%)
May 06, 2008 31.93 33.66 31.78 33.18 5,221,586 +3.03(+10.05%)
May 05, 2008 30.25 30.28 29.78 30.15 1,455,418 +0.83(+2.84%)
May 02, 2008 28.98 29.62 28.53 29.32 1,126,788 +0.36(+1.26%)
May 01, 2008 29.09 29.31 28.68 28.95 1,503,725 -0.60(-2.02%)
Apr 30, 2008 29.13 29.55 28.80 29.55 2,613,511 +0.50(+1.73%)
Apr 29, 2008 29.84 30.16 29.00 29.05 2,256,752 -1.74(-5.65%)
Apr 28, 2008 31.14 31.38 30.66 30.79 1,000,904 -0.37(-1.20%)
Apr 25, 2008 31.13 31.23 30.84 31.16 851,114 +0.33(+1.07%)
Apr 24, 2008 31.20 31.44 30.81 30.83 1,282,662 -0.67(-2.12%)
Apr 23, 2008 31.57 31.66 31.08 31.50 1,455,799 -0.22(-0.68%)
Apr 22, 2008 32.49 32.50 31.61 31.71 2,029,164 -0.80(-2.45%)
Apr 21, 2008 32.42 32.51 32.23 32.51 2,896,798 +0.33(+1.02%)
Apr 18, 2008 32.02 32.88 32.02 32.18 2,361,235 -0.20(-0.62%)
Apr 17, 2008 32.03 32.46 31.96 32.38 1,864,641 -0.43(-1.32%)
Apr 16, 2008 32.33 32.82 32.32 32.81 1,821,035 +0.86(+2.68%)
Apr 15, 2008 32.00 32.18 31.71 31.96 1,984,973 -0.34(-1.05%)
Apr 14, 2008 32.38 32.50 32.08 32.30 2,274,356 +0.26(+0.81%)
Apr 11, 2008 31.76 32.22 31.74 32.04 2,578,614 +0.23(+0.74%)
Apr 10, 2008 31.26 31.88 31.15 31.80 2,174,929 +0.40(+1.27%)
Apr 09, 2008 30.87 31.46 30.86 31.40 1,818,354 +0.21(+0.67%)
Apr 08, 2008 31.07 31.43 30.97 31.20 1,349,267 -0.01(-0.03%)
Apr 07, 2008 30.96 31.85 30.96 31.20 2,415,098 +0.56(+1.84%)
Apr 04, 2008 30.57 30.95 30.48 30.64 2,875,125 -0.42(-1.37%)
Apr 03, 2008 30.31 31.19 30.18 31.07 2,604,204 +1.20(+4.00%)
Apr 02, 2008 29.15 29.87 29.04 29.87 2,032,294 +1.16(+4.04%)
Apr 01, 2008 28.52 28.89 28.49 28.71 3,474,235 -0.70(-2.39%)
Mar 31, 2008 29.28 29.63 28.99 29.41 2,816,916 +0.53(+1.83%)
Mar 28, 2008 28.53 28.98 28.48 28.88 1,989,935 +0.35(+1.21%)
Mar 27, 2008 28.69 28.88 28.48 28.54 2,800,328 +0.04(+0.15%)
Mar 26, 2008 27.94 28.52 27.93 28.49 2,147,030 +0.78(+2.81%)
Mar 25, 2008 27.44 27.76 27.22 27.71 1,950,119 +0.44(+1.62%)
Mar 24, 2008 27.14 27.65 27.11 27.27 3,710,667 -0.12(-0.44%)
Mar 21, 2008 26.79 27.58 26.41 27.39 5,913,522 +0.00(+0.00%)
Mar 20, 2008 26.79 27.58 26.41 27.39 5,913,522 -0.39(-1.40%)
Mar 19, 2008 28.72 29.25 27.61 27.78 3,833,269 -1.25(-4.30%)
Mar 18, 2008 29.50 29.79 28.80 29.03 2,836,437 -0.42(-1.41%)
Mar 17, 2008 28.84 29.62 28.73 29.45 3,210,053 -0.87(-2.86%)
Mar 14, 2008 29.93 30.48 29.56 30.31 3,649,120 -0.09(-0.28%)
Mar 13, 2008 30.07 30.45 29.44 30.40 5,499,722 -0.25(-0.82%)
Mar 12, 2008 30.50 30.91 30.31 30.65 1,414,854 -0.69(-2.21%)
Mar 11, 2008 30.75 31.34 30.39 31.34 1,463,464 +1.03(+3.40%)
Mar 10, 2008 31.26 31.31 30.02 30.31 1,914,186 -0.87(-2.78%)
Mar 07, 2008 31.97 32.36 31.09 31.18 1,673,406 -0.85(-2.65%)
Mar 06, 2008 32.14 32.69 31.65 32.03 3,399,245 -0.22(-0.67%)
Mar 05, 2008 32.04 32.25 31.44 32.24 2,623,849 +0.69(+2.20%)
Mar 04, 2008 32.30 32.65 31.05 31.55 2,837,289 -0.36(-1.11%)
Mar 03, 2008 32.04 32.04 31.36 31.91 2,470,649 +0.62(+1.99%)
Feb 29, 2008 31.74 31.89 30.89 31.28 2,688,796 -0.26(-0.82%)
Feb 28, 2008 30.98 31.65 30.55 31.54 3,212,374 +0.81(+2.65%)
Feb 27, 2008 30.74 31.04 30.36 30.73 2,031,264 +0.27(+0.88%)
Feb 26, 2008 29.90 30.64 29.72 30.46 1,741,756 +0.14(+0.46%)
Feb 25, 2008 30.79 31.12 29.73 30.32 1,967,421 -0.91(-2.91%)
Feb 22, 2008 31.61 31.69 30.62 31.23 1,897,993 +0.47(+1.52%)
Feb 21, 2008 31.27 31.65 30.76 30.76 4,788,169 +0.00(+0.00%)
Feb 20, 2008 29.66 30.81 29.58 30.76 2,447,413 +0.61(+2.01%)
Feb 19, 2008 30.23 30.47 29.79 30.16 2,239,164 +0.93(+3.17%)
Feb 18, 2008 29.19 29.39 28.96 29.23 0 +0.00(+0.00%)
Feb 15, 2008 29.19 29.39 28.96 29.23 1,881,362 -0.37(-1.26%)
Feb 14, 2008 30.09 30.09 29.47 29.60 1,995,642 -0.52(-1.73%)
Feb 13, 2008 30.16 30.23 29.71 30.12 3,292,764 +0.07(+0.23%)
Feb 12, 2008 30.16 30.36 29.93 30.05 2,935,801 -0.32(-1.05%)
Feb 11, 2008 30.03 30.55 29.45 30.37 3,159,196 -1.07(-3.42%)
Feb 08, 2008 31.29 31.82 31.19 31.45 5,633,871 -1.96(-5.86%)
Feb 07, 2008 33.27 33.78 33.04 33.40 2,698,527 -1.13(-3.26%)
Feb 06, 2008 34.30 35.31 34.05 34.53 1,455,456 +0.98(+2.92%)
Feb 05, 2008 34.13 34.87 33.55 33.55 2,143,012 -1.81(-5.12%)
Feb 04, 2008 35.31 35.68 34.64 35.36 1,504,881 +0.08(+0.22%)
Feb 01, 2008 36.14 36.63 35.20 35.28 1,887,066 -0.70(-1.95%)
Jan 31, 2008 35.31 36.34 35.25 35.98 1,540,530 -0.06(-0.17%)
Jan 30, 2008 36.75 36.91 35.79 36.05 2,884,748 -0.70(-1.91%)
Jan 29, 2008 36.41 36.95 35.88 36.75 2,045,589 +0.68(+1.90%)
Jan 28, 2008 36.35 36.62 35.79 36.06 2,828,305 -1.19(-3.19%)
Jan 25, 2008 36.24 37.53 35.91 37.25 4,015,020 -1.87(-4.78%)
Jan 24, 2008 37.86 39.41 37.86 39.12 2,124,665 +1.76(+4.71%)
Jan 23, 2008 35.87 37.40 35.53 37.36 3,418,449 -0.97(-2.53%)
Jan 22, 2008 35.14 38.68 35.02 38.33 2,813,602 -0.72(-1.84%)
Jan 21, 2008 37.98 39.11 37.69 39.05 0 +0.00(+0.00%)
Jan 18, 2008 37.98 39.11 37.69 39.05 3,474,078 -0.29(-0.73%)
Jan 17, 2008 40.94 41.71 39.06 39.34 1,913,389 -0.93(-2.30%)
Jan 16, 2008 40.56 41.32 39.43 40.26 2,615,129 -1.15(-2.78%)
Jan 15, 2008 42.84 43.29 41.07 41.41 2,240,486 -1.95(-4.49%)
Jan 14, 2008 44.44 44.47 43.07 43.36 2,198,089 +0.42(+0.97%)
Jan 11, 2008 44.02 44.33 42.45 42.95 2,959,205 -0.72(-1.65%)
Jan 10, 2008 42.18 44.00 41.92 43.67 4,182,574 +1.17(+2.75%)
Jan 09, 2008 42.63 42.74 41.04 42.50 3,208,685 +1.60(+3.92%)
Jan 08, 2008 41.20 42.44 40.59 40.90 2,793,494 +1.49(+3.78%)
Jan 07, 2008 39.73 39.98 38.70 39.41 1,501,352 -0.14(-0.35%)
Jan 04, 2008 40.33 40.44 39.28 39.54 1,846,287 -1.16(-2.85%)
Jan 03, 2008 39.96 41.23 39.91 40.70 2,673,314 +0.99(+2.49%)
Jan 02, 2008 38.01 39.81 37.65 39.72 2,686,869 +2.64(+7.12%)
Jan 01, 2008 37.65 37.76 36.82 37.08 0 +0.00(+0.00%)
Dec 31, 2007 37.65 37.76 36.82 37.08 789,298 -0.90(-2.37%)
Dec 28, 2007 37.42 38.05 36.96 37.98 1,111,387 +0.92(+2.48%)
Dec 27, 2007 37.57 37.80 36.90 37.06 682,473 -0.16(-0.42%)
Dec 26, 2007 37.11 37.37 36.76 37.21 1,115,139 +0.30(+0.82%)
Dec 24, 2007 37.08 37.08 36.45 36.91 365,617 +0.39(+1.07%)
Dec 21, 2007 35.69 36.63 35.69 36.52 1,896,473 +1.39(+3.94%)
Dec 20, 2007 35.40 35.58 34.64 35.14 1,064,557 -0.12(-0.34%)
Dec 19, 2007 35.15 35.83 34.92 35.26 1,329,482 -1.36(-3.71%)
Dec 18, 2007 36.20 36.66 35.70 36.62 1,318,761 +0.76(+2.13%)
Dec 17, 2007 37.04 37.14 35.63 35.85 1,583,162 -1.27(-3.43%)
Dec 14, 2007 37.07 37.92 36.94 37.13 1,164,249 -0.67(-1.76%)
Dec 13, 2007 37.72 38.38 37.40 37.79 1,175,796 -0.36(-0.95%)
Dec 12, 2007 38.78 39.16 37.89 38.16 789,476 +0.07(+0.18%)
Dec 11, 2007 39.28 39.84 37.97 38.09 1,420,362 -0.70(-1.81%)
Dec 10, 2007 38.13 39.26 37.99 38.79 1,151,694 +0.67(+1.75%)
Dec 07, 2007 40.36 40.42 37.43 38.12 4,207,636 -2.07(-5.15%)
Dec 06, 2007 40.61 40.61 39.11 40.19 2,958,946 -1.12(-2.70%)
Dec 05, 2007 41.85 42.12 41.07 41.31 1,682,129 +0.02(+0.04%)
Dec 04, 2007 41.64 41.93 40.88 41.29 1,541,132 -0.61(-1.47%)
Dec 03, 2007 41.68 42.09 41.48 41.91 1,420,932 -0.33(-0.78%)
Nov 30, 2007 42.58 43.20 41.62 42.24 3,938,004 +1.52(+3.72%)
Nov 29, 2007 40.52 40.96 40.08 40.72 2,162,424 +0.80(+2.00%)
Nov 28, 2007 39.15 40.24 38.87 39.92 2,341,962 +1.24(+3.20%)
Nov 27, 2007 38.66 39.02 38.01 38.69 2,519,688 +0.55(+1.43%)
Nov 26, 2007 39.91 39.91 38.11 38.14 1,808,362 -1.45(-3.67%)
Nov 23, 2007 37.94 39.60 37.94 39.60 1,661,240 +2.64(+7.15%)
Nov 21, 2007 37.89 37.93 36.71 36.95 1,889,518 -1.65(-4.28%)
Nov 20, 2007 37.26 38.70 37.08 38.61 1,566,650 +1.65(+4.45%)
Nov 19, 2007 37.53 37.71 36.68 36.96 1,808,669 -1.97(-5.05%)
Nov 16, 2007 38.70 38.97 38.09 38.93 1,584,869 +0.56(+1.47%)
Nov 15, 2007 39.08 40.00 38.07 38.37 2,354,132 -2.35(-5.76%)
Nov 14, 2007 40.96 41.38 40.57 40.71 1,643,666 +0.74(+1.84%)
Nov 13, 2007 40.09 40.36 38.90 39.98 2,849,368 +1.30(+3.36%)
Nov 12, 2007 39.62 40.05 38.27 38.68 3,045,139 -1.96(-4.82%)
Nov 09, 2007 40.36 41.77 40.18 40.64 2,714,850 +0.53(+1.32%)
Nov 08, 2007 40.70 41.02 39.06 40.11 2,866,278 +0.77(+1.96%)
Nov 07, 2007 39.97 40.46 39.18 39.34 2,528,672 +0.07(+0.18%)
Nov 06, 2007 39.01 39.28 38.41 39.27 3,240,453 +2.15(+5.79%)
Nov 05, 2007 36.85 37.26 36.47 37.12 1,598,434 -0.07(-0.19%)
Nov 02, 2007 37.81 37.90 36.42 37.19 2,916,454 -0.31(-0.83%)
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.