Anglogold Ashanti Ltd ADR (NY: AU )

27.98 +0.40 (+1.45%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.547 8.556 8.401 8.456 2,218,394 -0.22(-2.52%)
Oct 30, 2017 8.510 8.719 8.465 8.674 2,118,852 +0.09(+1.06%)
Oct 27, 2017 8.438 8.619 8.392 8.583 3,220,486 +0.02(+0.21%)
Oct 26, 2017 8.756 8.756 8.483 8.565 4,364,443 -0.13(-1.46%)
Oct 25, 2017 8.501 8.738 8.483 8.692 3,538,189 +0.14(+1.59%)
Oct 24, 2017 8.628 8.638 8.510 8.556 2,901,123 -0.25(-2.89%)
Oct 23, 2017 8.619 8.819 8.619 8.810 3,115,394 +0.17(+2.00%)
Oct 20, 2017 8.583 8.647 8.510 8.638 2,157,509 +0.03(+0.32%)
Oct 19, 2017 8.656 8.765 8.551 8.610 3,316,696 +0.17(+2.05%)
Oct 18, 2017 8.410 8.483 8.337 8.438 3,498,215 -0.07(-0.85%)
Oct 17, 2017 8.510 8.565 8.383 8.510 3,024,242 -0.17(-1.99%)
Oct 16, 2017 8.974 8.974 8.642 8.683 3,280,568 +0.09(+1.06%)
Oct 13, 2017 8.647 8.701 8.510 8.592 1,610,148 +0.01(+0.11%)
Oct 12, 2017 8.601 8.628 8.501 8.583 2,292,217 -0.05(-0.53%)
Oct 11, 2017 8.619 8.656 8.401 8.628 3,323,768 +0.05(+0.64%)
Oct 10, 2017 8.783 8.547 8.574 1,861,139 -0.21(-2.38%)
Oct 09, 2017 8.728 8.815 8.710 8.783 1,665,978 +0.09(+1.05%)
Oct 06, 2017 8.538 8.756 8.447 8.692 2,414,655 +0.05(+0.53%)
Oct 05, 2017 8.692 8.719 8.583 8.647 2,176,377 -0.03(-0.31%)
Oct 04, 2017 8.647 8.728 8.610 8.674 1,998,640 +0.06(+0.74%)
Oct 03, 2017 8.501 8.638 8.474 8.610 2,176,757 +0.15(+1.83%)
Oct 02, 2017 8.438 8.528 8.419 8.456 2,010,971 +0.01(+0.11%)
Sep 29, 2017 8.583 8.628 8.428 8.447 2,462,466 -0.07(-0.85%)
Sep 28, 2017 8.438 8.528 8.424 8.519 3,046,637 +0.05(+0.64%)
Sep 27, 2017 8.374 8.528 8.350 8.465 1,966,021 -0.05(-0.53%)
Sep 26, 2017 8.574 8.665 8.478 8.510 2,461,114 -0.25(-2.90%)
Sep 25, 2017 8.556 8.801 8.519 8.765 2,524,983 +0.15(+1.80%)
Sep 22, 2017 8.401 8.619 8.383 8.610 2,578,219 +0.25(+3.05%)
Sep 21, 2017 8.328 8.492 8.274 8.356 3,119,405 -0.12(-1.39%)
Sep 20, 2017 8.683 8.838 8.369 8.474 4,651,754 -0.16(-1.89%)
Sep 19, 2017 8.583 8.665 8.501 8.638 2,470,889 +0.00(+0.00%)
Sep 18, 2017 8.765 8.783 8.556 8.638 3,937,511 -0.40(-4.43%)
Sep 15, 2017 9.010 9.119 8.965 9.038 3,473,520 +0.15(+1.74%)
Sep 14, 2017 8.674 8.901 8.674 8.883 4,650,165 +0.26(+3.06%)
Sep 13, 2017 8.774 8.783 8.574 8.619 4,376,514 -0.27(-3.07%)
Sep 12, 2017 8.819 8.919 8.747 8.892 4,639,441 -0.01(-0.10%)
Sep 11, 2017 9.283 9.306 8.856 8.901 7,215,338 -0.75(-7.73%)
Sep 08, 2017 9.856 9.874 9.574 9.647 4,124,868 -0.15(-1.58%)
Sep 07, 2017 9.519 9.838 9.519 9.801 5,860,880 +0.45(+4.86%)
Sep 06, 2017 9.283 9.465 9.147 9.347 3,512,073 -0.11(-1.15%)
Sep 05, 2017 9.347 9.474 9.301 9.456 4,033,351 +0.24(+2.56%)
Sep 01, 2017 9.265 9.301 9.129 9.219 2,560,321 +0.00(+0.00%)
Aug 31, 2017 9.156 9.256 9.092 9.219 4,463,371 +0.20(+2.22%)
Aug 30, 2017 9.019 9.142 8.992 9.019 3,518,835 +0.06(+0.71%)
Aug 29, 2017 9.001 9.160 8.865 8.956 9,027,854 +0.34(+3.90%)
Aug 28, 2017 8.310 8.665 8.310 8.619 5,049,680 +0.49(+6.04%)
Aug 25, 2017 8.147 8.233 8.078 8.128 3,216,557 -0.11(-1.32%)
Aug 24, 2017 8.265 8.319 8.187 8.237 3,462,563 -0.06(-0.77%)
Aug 23, 2017 8.328 8.410 8.187 8.301 4,832,563 -0.03(-0.33%)
Aug 22, 2017 8.610 8.665 8.183 8.328 8,396,664 -0.59(-6.63%)
Aug 21, 2017 8.983 9.038 8.847 8.919 3,389,243 -0.01(-0.10%)
Aug 18, 2017 9.183 9.256 8.901 8.928 4,500,552 -0.01(-0.10%)
Aug 17, 2017 8.947 9.047 8.874 8.938 2,324,818 -0.01(-0.10%)
Aug 16, 2017 8.738 9.033 8.738 8.947 3,013,085 +0.15(+1.76%)
Aug 15, 2017 8.792 8.892 8.747 8.792 3,246,624 -0.09(-1.02%)
Aug 14, 2017 8.883 9.065 8.819 8.883 5,495,905 +0.05(+0.62%)
Aug 11, 2017 8.910 8.983 8.706 8.828 6,292,560 +0.12(+1.36%)
Aug 10, 2017 8.719 8.947 8.647 8.710 9,356,759 +0.32(+3.79%)
Aug 09, 2017 8.547 8.592 8.374 8.392 3,835,611 +0.04(+0.44%)
Aug 08, 2017 8.419 8.538 8.306 8.356 3,622,889 +0.08(+0.99%)
Aug 07, 2017 8.310 8.401 8.256 8.274 2,547,837 -0.04(-0.44%)
Aug 04, 2017 8.347 8.119 8.310 4,800,158 -0.18(-2.14%)
Aug 03, 2017 8.710 8.729 8.456 8.492 4,365,463 -0.22(-2.51%)
Aug 02, 2017 8.774 8.847 8.665 8.710 4,287,563 -0.34(-3.72%)
Aug 01, 2017 9.047 9.201 9.028 9.047 3,660,655 -0.06(-0.70%)
Jul 31, 2017 9.156 9.238 9.092 9.110 2,031,177 -0.10(-1.09%)
Jul 28, 2017 9.028 9.256 9.001 9.210 3,543,508 +0.35(+4.00%)
Jul 27, 2017 9.001 9.010 8.851 8.856 4,103,413 -0.11(-1.22%)
Jul 26, 2017 8.747 9.110 8.665 8.965 3,891,271 +0.25(+2.92%)
Jul 25, 2017 8.547 8.710 4,028,413 +0.12(+1.38%)
Jul 24, 2017 8.801 8.847 8.565 8.592 2,471,914 -0.21(-2.38%)
Jul 21, 2017 8.874 8.701 8.801 2,914,913 +0.12(+1.36%)
Jul 20, 2017 8.683 8.728 8.583 8.683 3,619,890 -0.10(-1.14%)
Jul 19, 2017 8.828 8.901 8.756 8.783 2,836,030 -0.13(-1.43%)
Jul 18, 2017 8.938 9.001 8.865 8.910 2,802,765 +0.05(+0.62%)
Jul 17, 2017 8.919 8.983 8.810 8.856 2,986,141 -0.06(-0.71%)
Jul 14, 2017 9.129 9.210 8.901 8.919 4,093,545 +0.01(+0.10%)
Jul 13, 2017 9.101 9.156 8.883 8.910 2,464,141 -0.20(-2.20%)
Jul 12, 2017 9.138 9.210 9.069 9.110 2,661,856 +0.13(+1.42%)
Jul 11, 2017 8.819 9.028 8.797 8.983 2,383,489 +0.06(+0.71%)
Jul 10, 2017 8.656 8.988 8.583 8.919 3,147,378 +0.27(+3.15%)
Jul 07, 2017 8.701 8.719 8.556 8.647 3,414,498 -0.23(-2.56%)
Jul 06, 2017 9.028 9.074 8.865 8.874 3,034,291 -0.07(-0.81%)
Jul 05, 2017 8.656 8.965 8.610 8.947 3,453,487 +0.34(+3.91%)
Jul 03, 2017 8.619 8.656 8.501 8.610 2,069,485 -0.23(-2.57%)
Jun 30, 2017 8.810 8.938 8.765 8.838 3,638,732 -0.04(-0.41%)
Jun 29, 2017 8.865 9.010 8.847 8.874 4,225,271 -0.32(-3.46%)
Jun 28, 2017 9.383 9.410 9.083 9.192 3,853,583 -0.28(-2.98%)
Jun 27, 2017 9.647 9.733 9.447 9.474 3,515,311 -0.07(-0.76%)
Jun 26, 2017 9.401 9.629 9.356 9.547 2,241,947 -0.08(-0.85%)
Jun 23, 2017 9.647 9.710 9.565 9.629 2,738,133 +0.10(+1.05%)
Jun 22, 2017 9.447 9.706 9.419 9.529 4,299,119 +0.29(+3.15%)
Jun 21, 2017 9.056 9.265 9.038 9.238 2,581,714 +0.18(+2.01%)
Jun 20, 2017 9.129 9.146 8.951 9.056 2,689,583 -0.12(-1.29%)
Jun 19, 2017 9.319 9.347 9.074 9.174 7,298,449 -0.19(-2.04%)
Jun 16, 2017 9.692 9.701 9.342 9.365 5,433,661 -0.30(-3.10%)
Jun 15, 2017 9.892 9.920 9.592 9.665 4,857,348 -0.39(-3.89%)
Jun 14, 2017 10.67 10.71 10.01 10.06 4,710,513 -0.31(-2.98%)
Jun 13, 2017 10.29 10.45 10.21 10.37 4,820,432 -0.08(-0.78%)
Jun 12, 2017 10.77 10.84 10.38 10.45 5,616,744 -0.42(-3.85%)
Jun 09, 2017 10.79 11.02 10.77 10.87 4,114,802 -0.19(-1.73%)
Jun 08, 2017 11.01 11.09 10.71 11.06 4,685,506 +0.02(+0.16%)
Jun 07, 2017 11.07 11.15 10.83 11.04 5,047,151 -0.23(-2.02%)
Jun 06, 2017 10.70 11.27 10.70 11.27 6,737,253 +0.79(+7.55%)
Jun 05, 2017 10.24 10.49 10.24 10.47 3,665,668 +0.33(+3.23%)
Jun 02, 2017 10.21 10.35 10.09 10.15 5,120,263 -0.14(-1.33%)
Jun 01, 2017 10.03 10.33 10.00 10.28 6,024,793 -0.07(-0.70%)
May 31, 2017 10.31 10.45 10.16 10.36 2,733,013 +0.05(+0.53%)
May 30, 2017 10.26 10.41 10.23 10.30 2,382,069 -0.28(-2.66%)
May 26, 2017 10.42 10.65 10.42 10.58 3,050,873 +0.24(+2.28%)
May 25, 2017 10.56 10.60 10.22 10.35 4,415,606 -0.43(-3.97%)
May 24, 2017 10.74 10.89 10.45 10.77 5,407,509 +0.01(+0.08%)
May 23, 2017 10.97 11.17 10.73 10.77 6,136,529 +0.03(+0.25%)
May 22, 2017 10.65 10.81 10.65 10.74 2,796,733 +0.20(+1.90%)
May 19, 2017 10.52 10.72 10.48 10.54 5,400,741 +0.26(+2.57%)
May 18, 2017 10.66 10.66 10.25 10.27 5,326,108 -0.35(-3.34%)
May 17, 2017 10.62 10.81 10.52 10.63 5,236,492 +0.42(+4.10%)
May 16, 2017 10.21 10.28 10.16 10.21 3,478,818 -0.01(-0.09%)
May 15, 2017 10.42 10.43 10.03 10.22 4,280,476 -0.06(-0.62%)
May 12, 2017 10.33 10.44 10.25 10.28 4,821,699 +0.05(+0.44%)
May 11, 2017 10.05 10.28 10.05 10.24 3,500,771 +0.30(+3.02%)
May 10, 2017 9.874 10.04 9.865 9.938 5,234,523 +0.30(+3.11%)
May 09, 2017 9.329 9.665 9.324 9.638 6,298,863 -0.24(-2.39%)
May 08, 2017 9.820 9.983 9.806 9.874 4,295,627 -0.30(-2.95%)
May 05, 2017 9.874 10.25 9.847 10.17 5,458,543 +0.32(+3.23%)
May 04, 2017 10.10 10.11 9.820 9.856 4,768,052 -0.44(-4.24%)
May 03, 2017 10.35 10.69 10.29 10.29 6,308,476 -0.05(-0.44%)
May 02, 2017 10.11 10.39 10.11 10.34 4,687,037 +0.29(+2.90%)
May 01, 2017 10.35 10.49 9.942 10.05 3,847,391 -0.35(-3.32%)
Apr 28, 2017 10.24 10.44 10.18 10.39 5,916,406 +0.18(+1.78%)
Apr 27, 2017 10.39 10.42 10.09 10.21 4,207,254 -0.18(-1.75%)
Apr 26, 2017 10.39 10.46 10.06 10.39 6,282,127 -0.14(-1.30%)
Apr 25, 2017 10.66 10.66 10.40 10.53 6,662,958 -0.13(-1.19%)
Apr 24, 2017 10.85 10.99 10.64 10.66 5,271,607 -0.65(-5.71%)
Apr 21, 2017 11.36 11.43 11.21 11.30 5,299,533 -0.07(-0.64%)
Apr 20, 2017 11.31 11.42 11.25 11.37 3,787,951 -0.13(-1.11%)
Apr 19, 2017 11.70 11.78 11.33 11.50 4,928,711 -0.37(-3.14%)
Apr 18, 2017 12.07 12.10 11.67 11.87 6,816,866 +0.12(+1.01%)
Apr 17, 2017 11.79 11.87 11.67 11.76 2,823,693 -0.05(-0.46%)
Apr 13, 2017 11.97 12.01 11.77 11.81 5,815,964 +0.14(+1.17%)
Apr 12, 2017 11.60 11.67 11.40 11.67 4,877,297 +0.30(+2.64%)
Apr 11, 2017 11.22 11.52 11.20 11.37 5,275,327 +0.34(+3.05%)
Apr 10, 2017 10.92 11.06 10.85 11.04 4,357,482 +0.18(+1.68%)
Apr 07, 2017 11.21 11.24 10.75 10.86 4,724,207 +0.08(+0.76%)
Apr 06, 2017 10.86 10.88 10.66 10.77 2,406,962 +0.00(+0.00%)
Apr 05, 2017 10.57 10.90 10.54 10.77 4,853,038 +0.18(+1.72%)
Apr 04, 2017 10.58 10.60 10.43 10.59 2,959,838 +0.25(+2.37%)
Apr 03, 2017 9.847 10.41 9.829 10.35 5,734,964 +0.55(+5.66%)
Mar 31, 2017 9.701 9.929 9.619 9.792 2,925,952 +0.14(+1.41%)
Mar 30, 2017 9.820 9.929 9.638 9.656 3,393,132 -0.45(-4.50%)
Mar 29, 2017 10.01 10.16 9.947 10.11 2,222,211 +0.06(+0.63%)
Mar 28, 2017 10.39 10.41 9.892 10.05 3,149,626 -0.31(-2.98%)
Mar 27, 2017 10.45 10.52 10.30 10.36 3,116,518 +0.26(+2.61%)
Mar 24, 2017 10.04 10.22 10.01 10.09 2,543,437 +0.05(+0.54%)
Mar 23, 2017 10.08 10.12 9.788 10.04 3,194,324 -0.03(-0.27%)
Mar 22, 2017 10.18 10.27 10.03 10.06 4,569,637 -0.12(-1.17%)
Mar 21, 2017 10.00 10.28 9.990 10.18 4,215,286 +0.19(+1.89%)
Mar 20, 2017 9.815 10.03 9.765 9.995 3,120,542 +0.25(+2.59%)
Mar 17, 2017 9.851 9.914 9.621 9.742 5,706,252 -0.03(-0.28%)
Mar 16, 2017 9.851 9.923 9.733 9.770 4,660,073 +0.05(+0.46%)
Mar 15, 2017 9.003 9.806 8.985 9.724 5,729,782 +0.86(+9.65%)
Mar 14, 2017 8.976 9.202 8.792 8.868 4,216,847 -0.18(-1.99%)
Mar 13, 2017 8.994 9.188 8.900 9.049 3,744,741 +0.03(+0.30%)
Mar 10, 2017 8.814 9.116 8.733 9.021 4,832,899 +0.24(+2.77%)
Mar 09, 2017 8.841 8.940 8.715 8.778 4,370,031 -0.27(-2.99%)
Mar 08, 2017 8.931 9.188 8.913 9.049 3,605,734 -0.09(-0.99%)
Mar 07, 2017 9.076 9.319 8.994 9.139 3,300,609 -0.07(-0.78%)
Mar 06, 2017 9.400 9.418 9.085 9.211 3,675,492 -0.34(-3.58%)
Mar 03, 2017 9.355 9.688 9.274 9.553 5,683,316 +0.03(+0.28%)
Mar 02, 2017 9.670 9.824 9.472 9.526 4,068,829 -0.46(-4.60%)
Mar 01, 2017 9.770 10.08 9.697 9.986 4,303,970 +0.05(+0.54%)
Feb 28, 2017 10.06 10.18 9.828 9.932 5,826,537 +0.03(+0.27%)
Feb 27, 2017 10.36 10.81 9.836 9.905 5,589,069 -0.54(-5.18%)
Feb 24, 2017 10.75 10.77 10.36 10.45 4,183,159 -0.22(-2.03%)
Feb 23, 2017 10.92 11.00 10.66 10.66 5,320,450 +0.02(+0.17%)
Feb 22, 2017 10.79 10.92 10.42 10.64 6,209,133 -0.66(-5.82%)
Feb 21, 2017 11.38 11.40 11.18 11.30 5,120,342 -0.32(-2.79%)
Feb 17, 2017 11.63 11.63 11.63 0 -0.35(-2.93%)
Feb 16, 2017 11.93 12.03 11.86 11.98 3,321,681 +0.06(+0.53%)
Feb 15, 2017 11.82 11.96 11.74 11.91 3,218,271 +0.05(+0.38%)
Feb 14, 2017 12.09 12.09 11.70 11.87 4,033,142 -0.01(-0.08%)
Feb 13, 2017 11.95 11.97 11.78 11.88 2,854,965 -0.19(-1.57%)
Feb 10, 2017 11.73 12.07 11.70 12.07 3,562,372 +0.23(+1.90%)
Feb 09, 2017 12.18 12.33 11.81 11.84 5,022,238 -0.34(-2.81%)
Feb 08, 2017 12.06 12.30 11.98 12.18 5,273,412 +0.34(+2.89%)
Feb 07, 2017 11.91 12.00 11.72 11.84 3,814,067 -0.18(-1.50%)
Feb 06, 2017 11.99 12.02 11.72 12.02 3,858,184 +0.28(+2.38%)
Feb 03, 2017 11.93 11.96 11.60 11.74 4,828,704 +0.03(+0.23%)
Feb 02, 2017 12.13 12.13 11.60 11.72 6,696,610 +0.41(+3.67%)
Feb 01, 2017 11.31 11.45 11.13 11.30 3,968,868 -0.15(-1.34%)
Jan 31, 2017 11.34 11.49 11.27 11.45 6,104,919 +0.64(+5.92%)
Jan 30, 2017 10.99 11.13 10.73 10.81 4,281,478 +0.00(+0.00%)
Jan 27, 2017 10.57 10.83 10.54 10.81 3,325,827 +0.23(+2.21%)
Jan 26, 2017 10.72 10.84 10.58 10.58 3,342,940 -0.38(-3.45%)
Jan 25, 2017 10.95 11.03 10.77 10.96 4,356,299 -0.27(-2.41%)
Jan 24, 2017 11.25 11.52 11.09 11.23 5,054,911 -0.02(-0.16%)
Jan 23, 2017 11.18 11.29 11.07 11.25 4,626,142 +0.38(+3.48%)
Jan 20, 2017 10.84 11.09 10.72 10.87 3,379,682 -0.03(-0.25%)
Jan 19, 2017 10.82 11.01 10.74 10.90 3,115,180 -0.05(-0.41%)
Jan 18, 2017 11.15 11.27 10.78 10.94 4,009,574 -0.24(-2.18%)
Jan 17, 2017 11.37 11.46 11.17 11.18 6,034,089 +0.34(+3.16%)
Jan 13, 2017 10.84 10.84 10.84 0 +0.13(+1.18%)
Jan 12, 2017 10.84 11.01 10.56 10.72 7,322,024 +0.39(+3.75%)
Jan 11, 2017 10.27 10.51 10.09 10.33 4,165,263 -0.04(-0.35%)
Jan 10, 2017 10.37 10.58 10.25 10.36 4,777,386 +0.15(+1.50%)
Jan 09, 2017 10.33 10.45 10.14 10.21 5,359,377 -0.05(-0.53%)
Jan 06, 2017 10.59 10.63 10.06 10.27 5,222,628 -0.54(-5.00%)
Jan 05, 2017 10.40 10.95 10.37 10.81 6,187,150 +0.67(+6.58%)
Jan 04, 2017 10.22 10.27 9.977 10.14 5,186,003 +0.14(+1.44%)
Jan 03, 2017 9.724 10.01 9.634 9.995 4,151,976 +0.52(+5.52%)
Dec 30, 2016 9.472 9.472 9.472 0 -0.47(-4.71%)
Dec 29, 2016 9.508 9.959 9.463 9.941 6,068,773 +0.68(+7.30%)
Dec 28, 2016 9.112 9.328 9.067 9.265 2,931,052 +0.16(+1.78%)
Dec 27, 2016 9.058 9.184 8.904 9.103 2,210,666 +0.20(+2.23%)
Dec 23, 2016 8.904 8.904 8.904 0 +0.15(+1.75%)
Dec 22, 2016 8.724 9.012 8.607 8.751 2,662,525 -0.11(-1.22%)
Dec 21, 2016 9.003 9.058 8.850 8.859 2,101,600 +0.01(+0.10%)
Dec 20, 2016 8.454 8.895 8.404 8.850 5,280,770 +0.23(+2.72%)
Dec 19, 2016 8.616 8.886 8.562 8.616 5,289,234 +0.05(+0.53%)
Dec 16, 2016 8.733 8.850 8.490 8.571 7,154,249 -0.03(-0.31%)
Dec 15, 2016 8.697 8.760 8.364 8.598 7,987,618 -0.49(-5.36%)
Dec 14, 2016 9.724 9.792 9.067 9.085 7,747,287 -0.66(-6.75%)
Dec 13, 2016 9.598 9.810 9.454 9.742 3,552,316 +0.20(+2.08%)
Dec 12, 2016 9.589 9.688 9.346 9.544 5,873,993 -0.07(-0.75%)
Dec 09, 2016 9.914 9.932 9.535 9.616 4,201,807 -0.37(-3.70%)
Dec 08, 2016 10.00 10.05 9.887 9.986 2,895,225 -0.06(-0.63%)
Dec 07, 2016 9.950 10.27 9.923 10.05 4,287,436 +0.29(+2.95%)
Dec 06, 2016 9.815 9.986 9.652 9.761 3,559,617 -0.15(-1.55%)
Dec 05, 2016 10.05 10.14 9.742 9.914 8,210,452 -0.41(-3.93%)
Dec 02, 2016 10.06 10.46 10.05 10.32 4,838,687 +0.50(+5.14%)
Dec 01, 2016 9.598 10.09 9.508 9.815 3,955,292 -0.05(-0.46%)
Nov 30, 2016 9.986 10.04 9.774 9.860 4,036,191 -0.14(-1.44%)
Nov 29, 2016 9.869 10.18 9.806 10.00 3,337,038 -0.16(-1.60%)
Nov 28, 2016 10.13 10.36 10.02 10.17 5,453,588 +0.36(+3.68%)
Nov 25, 2016 9.896 9.968 9.733 9.806 2,425,472 +0.26(+2.74%)
Nov 23, 2016 9.544 9.544 9.544 0 -0.57(-5.61%)
Nov 22, 2016 10.33 10.40 9.833 10.11 3,919,026 -0.18(-1.75%)
Nov 21, 2016 10.54 10.56 10.25 10.29 3,601,107 -0.01(-0.09%)
Nov 18, 2016 10.37 10.43 10.09 10.30 4,259,668 -0.03(-0.26%)
Nov 17, 2016 10.70 10.89 10.14 10.33 5,671,331 -0.29(-2.72%)
Nov 16, 2016 10.56 10.66 10.28 10.62 7,299,152 -0.15(-1.42%)
Nov 15, 2016 10.34 10.84 10.30 10.77 5,569,906 +0.21(+1.96%)
Nov 14, 2016 10.31 10.88 9.878 10.56 5,495,015 +0.46(+4.55%)
Nov 11, 2016 11.00 11.09 10.07 10.10 11,464,821 -1.13(-10.03%)
Nov 10, 2016 12.11 12.13 11.17 11.23 6,873,455 -0.95(-7.77%)
Nov 09, 2016 12.93 12.95 11.85 12.18 7,916,976 +0.33(+2.82%)
Nov 08, 2016 12.00 12.30 11.62 11.84 4,607,141 -0.23(-1.94%)
Nov 07, 2016 12.24 12.25 11.94 12.08 3,330,172 -0.70(-5.50%)
Nov 04, 2016 13.01 13.07 12.58 12.78 3,884,447 -0.36(-2.74%)
Nov 03, 2016 13.01 13.29 12.92 13.14 4,082,729 +0.43(+3.40%)
Nov 02, 2016 13.07 13.31 12.49 12.71 5,541,774 -0.15(-1.19%)
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.