Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.14 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.222 9.305 9.158 9.176 2,016,540 -0.10(-1.09%)
Jul 28, 2017 9.094 9.323 9.067 9.277 3,517,973 +0.36(+4.00%)
Jul 27, 2017 9.067 9.076 8.915 8.920 4,073,844 -0.11(-1.22%)
Jul 26, 2017 8.810 9.176 8.728 9.030 3,863,230 +0.26(+2.92%)
Jul 25, 2017 8.609 8.773 3,999,385 +0.12(+1.38%)
Jul 24, 2017 8.865 8.911 8.627 8.654 2,454,101 -0.21(-2.38%)
Jul 21, 2017 8.938 8.764 8.865 2,893,908 +0.12(+1.36%)
Jul 20, 2017 8.746 8.792 8.645 8.746 3,593,805 -0.10(-1.14%)
Jul 19, 2017 8.893 8.966 8.819 8.847 2,815,593 -0.13(-1.43%)
Jul 18, 2017 9.002 9.067 8.929 8.975 2,782,568 +0.05(+0.62%)
Jul 17, 2017 8.984 9.048 8.874 8.920 2,964,622 -0.06(-0.71%)
Jul 14, 2017 9.195 9.277 8.966 8.984 4,064,047 +0.01(+0.10%)
Jul 13, 2017 9.167 9.222 8.947 8.975 2,446,385 -0.20(-2.20%)
Jul 12, 2017 9.204 9.277 9.135 9.176 2,642,675 +0.13(+1.42%)
Jul 11, 2017 8.883 9.094 8.860 9.048 2,366,314 +0.06(+0.71%)
Jul 10, 2017 8.719 9.053 8.645 8.984 3,124,698 +0.27(+3.15%)
Jul 07, 2017 8.764 8.783 8.618 8.709 3,389,894 -0.23(-2.56%)
Jul 06, 2017 9.094 9.140 8.929 8.938 3,012,426 -0.07(-0.81%)
Jul 05, 2017 8.719 9.030 8.673 9.012 3,428,601 +0.34(+3.91%)
Jul 03, 2017 8.682 8.719 8.563 8.673 2,054,572 -0.23(-2.57%)
Jun 30, 2017 8.874 9.002 8.828 8.902 3,612,511 -0.04(-0.41%)
Jun 29, 2017 8.929 9.076 8.911 8.938 4,194,824 -0.32(-3.46%)
Jun 28, 2017 9.451 9.479 9.149 9.259 3,825,814 -0.28(-2.98%)
Jun 27, 2017 9.717 9.804 9.515 9.543 3,489,979 -0.07(-0.76%)
Jun 26, 2017 9.470 9.698 9.424 9.616 2,225,792 -0.08(-0.85%)
Jun 23, 2017 9.717 9.781 9.634 9.698 2,718,402 +0.10(+1.05%)
Jun 22, 2017 9.515 9.776 9.488 9.598 4,268,139 +0.29(+3.15%)
Jun 21, 2017 9.121 9.332 9.103 9.305 2,563,110 +0.18(+2.01%)
Jun 20, 2017 9.195 9.212 9.016 9.121 2,670,202 -0.12(-1.29%)
Jun 19, 2017 9.387 9.415 9.140 9.241 7,245,856 -0.19(-2.04%)
Jun 16, 2017 9.763 9.772 9.410 9.433 5,394,506 -0.30(-3.10%)
Jun 15, 2017 9.964 9.992 9.662 9.735 4,822,346 -0.39(-3.89%)
Jun 14, 2017 10.74 10.79 10.08 10.13 4,676,569 -0.31(-2.98%)
Jun 13, 2017 10.37 10.52 10.29 10.44 4,785,696 -0.08(-0.78%)
Jun 12, 2017 10.85 10.92 10.45 10.52 5,576,269 -0.42(-3.85%)
Jun 09, 2017 10.87 11.10 10.85 10.94 4,085,151 -0.19(-1.73%)
Jun 08, 2017 11.09 11.17 10.79 11.14 4,651,742 +0.02(+0.16%)
Jun 07, 2017 11.15 11.23 10.91 11.12 5,010,781 -0.23(-2.02%)
Jun 06, 2017 10.78 11.36 10.78 11.35 6,688,705 +0.80(+7.55%)
Jun 05, 2017 10.31 10.57 10.31 10.55 3,639,253 +0.33(+3.23%)
Jun 02, 2017 10.28 10.42 10.17 10.22 5,083,366 -0.14(-1.33%)
Jun 01, 2017 10.10 10.40 10.07 10.36 5,981,378 -0.07(-0.70%)
May 31, 2017 10.39 10.53 10.23 10.43 2,713,319 +0.05(+0.53%)
May 30, 2017 10.33 10.49 10.30 10.38 2,364,904 -0.28(-2.66%)
May 26, 2017 10.50 10.72 10.50 10.66 3,028,889 +0.24(+2.28%)
May 25, 2017 10.63 10.67 10.29 10.42 4,383,787 -0.43(-3.97%)
May 24, 2017 10.82 10.97 10.52 10.85 5,368,543 +0.01(+0.08%)
May 23, 2017 11.05 11.26 10.81 10.84 6,092,309 +0.03(+0.25%)
May 22, 2017 10.72 10.89 10.72 10.82 2,776,580 +0.20(+1.90%)
May 19, 2017 10.60 10.80 10.55 10.61 5,361,823 +0.27(+2.57%)
May 18, 2017 10.73 10.73 10.32 10.35 5,287,728 -0.36(-3.34%)
May 17, 2017 10.70 10.89 10.60 10.71 5,198,758 +0.42(+4.10%)
May 16, 2017 10.28 10.36 10.24 10.28 3,453,749 -0.01(-0.09%)
May 15, 2017 10.50 10.50 10.10 10.29 4,249,631 -0.06(-0.62%)
May 12, 2017 10.40 10.52 10.32 10.36 4,786,953 +0.05(+0.44%)
May 11, 2017 10.12 10.36 10.12 10.31 3,475,544 +0.30(+3.02%)
May 10, 2017 9.946 10.11 9.937 10.01 5,196,803 +0.30(+3.11%)
May 09, 2017 9.396 9.735 9.392 9.708 6,253,473 -0.24(-2.39%)
May 08, 2017 9.891 10.06 9.877 9.946 4,264,672 -0.30(-2.95%)
May 05, 2017 9.946 10.33 9.918 10.25 5,419,209 +0.32(+3.23%)
May 04, 2017 10.17 10.18 9.891 9.927 4,733,694 -0.44(-4.24%)
May 03, 2017 10.42 10.77 10.37 10.37 6,263,017 -0.05(-0.44%)
May 02, 2017 10.18 10.47 10.18 10.41 4,653,262 +0.29(+2.90%)
May 01, 2017 10.42 10.57 10.01 10.12 3,819,667 -0.35(-3.32%)
Apr 28, 2017 10.31 10.51 10.25 10.47 5,873,772 +0.18(+1.78%)
Apr 27, 2017 10.47 10.50 10.17 10.28 4,176,936 -0.18(-1.75%)
Apr 26, 2017 10.47 10.53 10.13 10.47 6,236,858 -0.14(-1.30%)
Apr 25, 2017 10.73 10.73 10.48 10.61 6,614,945 -0.13(-1.19%)
Apr 24, 2017 10.93 11.07 10.71 10.73 5,233,620 -0.65(-5.71%)
Apr 21, 2017 11.44 11.52 11.29 11.38 5,261,345 -0.07(-0.64%)
Apr 20, 2017 11.39 11.50 11.33 11.46 3,760,655 -0.13(-1.11%)
Apr 19, 2017 11.79 11.87 11.42 11.59 4,893,195 -0.38(-3.14%)
Apr 18, 2017 12.16 12.19 11.75 11.96 6,767,744 +0.12(+1.00%)
Apr 17, 2017 11.88 11.96 11.75 11.84 2,803,345 -0.05(-0.46%)
Apr 13, 2017 12.06 12.10 11.85 11.90 5,774,054 +0.14(+1.17%)
Apr 12, 2017 11.69 11.76 11.48 11.76 4,842,151 +0.30(+2.64%)
Apr 11, 2017 11.30 11.61 11.28 11.46 5,237,313 +0.34(+3.05%)
Apr 10, 2017 11.00 11.14 10.93 11.12 4,326,082 +0.18(+1.68%)
Apr 07, 2017 11.29 11.32 10.82 10.93 4,690,164 +0.08(+0.76%)
Apr 06, 2017 10.93 10.96 10.73 10.85 2,389,618 +0.00(+0.00%)
Apr 05, 2017 10.64 10.98 10.61 10.85 4,818,067 +0.18(+1.72%)
Apr 04, 2017 10.66 10.67 10.50 10.67 2,938,509 +0.25(+2.37%)
Apr 03, 2017 9.918 10.49 9.900 10.42 5,693,638 +0.56(+5.66%)
Mar 31, 2017 9.772 10.00 9.689 9.863 2,904,868 +0.14(+1.41%)
Mar 30, 2017 9.891 10.00 9.708 9.726 3,368,681 -0.46(-4.50%)
Mar 29, 2017 10.08 10.24 10.02 10.18 2,206,198 +0.06(+0.63%)
Mar 28, 2017 10.47 10.49 9.964 10.12 3,126,929 -0.31(-2.99%)
Mar 27, 2017 10.53 10.60 10.38 10.43 3,094,060 +0.27(+2.61%)
Mar 24, 2017 10.11 10.29 10.08 10.17 2,525,109 +0.05(+0.54%)
Mar 23, 2017 10.16 10.19 9.859 10.11 3,171,305 -0.03(-0.27%)
Mar 22, 2017 10.26 10.34 10.10 10.14 4,536,708 -0.12(-1.17%)
Mar 21, 2017 10.08 10.35 10.06 10.26 4,184,911 +0.19(+1.89%)
Mar 20, 2017 9.886 10.10 9.836 10.07 3,098,056 +0.25(+2.59%)
Mar 17, 2017 9.922 9.986 9.690 9.813 5,665,132 -0.03(-0.28%)
Mar 16, 2017 9.922 9.995 9.804 9.840 4,626,492 +0.05(+0.46%)
Mar 15, 2017 9.069 9.877 9.051 9.795 5,688,493 +0.86(+9.65%)
Mar 14, 2017 9.042 9.269 8.855 8.933 4,186,461 -0.18(-1.99%)
Mar 13, 2017 9.060 9.255 8.964 9.114 3,717,756 +0.03(+0.30%)
Mar 10, 2017 8.878 9.182 8.796 9.087 4,798,073 +0.25(+2.77%)
Mar 09, 2017 8.905 9.005 8.778 8.842 4,338,540 -0.27(-2.99%)
Mar 08, 2017 8.996 9.255 8.978 9.114 3,579,751 -0.09(-0.99%)
Mar 07, 2017 9.141 9.387 9.060 9.205 3,276,825 -0.07(-0.78%)
Mar 06, 2017 9.468 9.486 9.151 9.278 3,649,006 -0.34(-3.58%)
Mar 03, 2017 9.423 9.759 9.341 9.623 5,642,362 +0.03(+0.28%)
Mar 02, 2017 9.741 9.895 9.541 9.595 4,039,509 -0.46(-4.60%)
Mar 01, 2017 9.840 10.15 9.768 10.06 4,272,955 +0.05(+0.54%)
Feb 28, 2017 10.13 10.25 9.899 10.00 5,784,551 +0.03(+0.27%)
Feb 27, 2017 10.44 10.88 9.908 9.977 5,548,794 -0.54(-5.18%)
Feb 24, 2017 10.83 10.85 10.44 10.52 4,153,015 -0.22(-2.03%)
Feb 23, 2017 11.00 11.07 10.74 10.74 5,282,111 +0.02(+0.17%)
Feb 22, 2017 10.87 11.00 10.49 10.72 6,164,390 -0.66(-5.82%)
Feb 21, 2017 11.47 11.49 11.27 11.38 5,083,445 -0.33(-2.79%)
Feb 17, 2017 11.71 11.71 11.71 0 -0.35(-2.93%)
Feb 16, 2017 12.02 12.12 11.94 12.06 3,297,745 +0.06(+0.53%)
Feb 15, 2017 11.91 12.05 11.83 12.00 3,195,080 +0.05(+0.38%)
Feb 14, 2017 12.17 12.18 11.78 11.96 4,004,079 -0.01(-0.08%)
Feb 13, 2017 12.04 12.06 11.86 11.96 2,834,392 -0.19(-1.57%)
Feb 10, 2017 11.81 12.16 11.78 12.16 3,536,701 +0.23(+1.90%)
Feb 09, 2017 12.27 12.42 11.89 11.93 4,986,048 -0.34(-2.81%)
Feb 08, 2017 12.15 12.39 12.06 12.27 5,235,412 +0.34(+2.89%)
Feb 07, 2017 12.00 12.08 11.80 11.93 3,786,583 -0.18(-1.50%)
Feb 06, 2017 12.07 12.11 11.80 12.11 3,830,382 +0.28(+2.38%)
Feb 03, 2017 12.02 12.05 11.68 11.83 4,793,909 +0.03(+0.23%)
Feb 02, 2017 12.22 12.22 11.68 11.80 6,648,354 +0.42(+3.67%)
Feb 01, 2017 11.39 11.54 11.21 11.38 3,940,268 -0.15(-1.34%)
Jan 31, 2017 11.42 11.57 11.36 11.54 6,060,926 +0.64(+5.92%)
Jan 30, 2017 11.07 11.21 10.81 10.89 4,250,625 +0.00(+0.00%)
Jan 27, 2017 10.65 10.91 10.62 10.89 3,301,861 +0.24(+2.21%)
Jan 26, 2017 10.80 10.92 10.66 10.66 3,318,850 -0.38(-3.45%)
Jan 25, 2017 11.03 11.11 10.85 11.04 4,324,907 -0.27(-2.41%)
Jan 24, 2017 11.33 11.60 11.17 11.31 5,018,485 -0.02(-0.16%)
Jan 23, 2017 11.26 11.37 11.15 11.33 4,592,806 +0.38(+3.48%)
Jan 20, 2017 10.92 11.17 10.79 10.95 3,355,328 -0.03(-0.25%)
Jan 19, 2017 10.90 11.09 10.82 10.98 3,092,732 -0.05(-0.41%)
Jan 18, 2017 11.23 11.36 10.86 11.02 3,980,681 -0.25(-2.18%)
Jan 17, 2017 11.46 11.55 11.25 11.27 5,990,607 +0.35(+3.16%)
Jan 13, 2017 10.92 10.92 10.92 0 +0.13(+1.18%)
Jan 12, 2017 10.92 11.09 10.63 10.79 7,269,261 +0.39(+3.75%)
Jan 11, 2017 10.34 10.58 10.17 10.40 4,135,248 -0.04(-0.35%)
Jan 10, 2017 10.45 10.66 10.32 10.44 4,742,960 +0.15(+1.50%)
Jan 09, 2017 10.40 10.53 10.21 10.29 5,320,757 -0.05(-0.53%)
Jan 06, 2017 10.67 10.71 10.13 10.34 5,184,994 -0.54(-5.00%)
Jan 05, 2017 10.48 11.03 10.45 10.88 6,142,565 +0.67(+6.58%)
Jan 04, 2017 10.29 10.34 10.05 10.21 5,148,633 +0.15(+1.44%)
Jan 03, 2017 9.795 10.09 9.704 10.07 4,122,057 +0.53(+5.52%)
Dec 30, 2016 9.541 9.541 9.541 0 -0.47(-4.71%)
Dec 29, 2016 9.577 10.03 9.532 10.01 6,025,042 +0.68(+7.30%)
Dec 28, 2016 9.178 9.396 9.132 9.332 2,909,931 +0.16(+1.78%)
Dec 27, 2016 9.123 9.250 8.969 9.169 2,194,735 +0.20(+2.23%)
Dec 23, 2016 8.969 8.969 8.969 0 +0.15(+1.75%)
Dec 22, 2016 8.787 9.078 8.669 8.815 2,643,339 -0.11(-1.22%)
Dec 21, 2016 9.069 9.123 8.915 8.924 2,086,456 +0.01(+0.10%)
Dec 20, 2016 8.515 8.960 8.465 8.915 5,242,716 +0.24(+2.72%)
Dec 19, 2016 8.678 8.951 8.624 8.678 5,251,120 +0.05(+0.53%)
Dec 16, 2016 8.796 8.915 8.551 8.633 7,102,695 -0.03(-0.31%)
Dec 15, 2016 8.760 8.824 8.424 8.660 7,930,059 -0.49(-5.36%)
Dec 14, 2016 9.795 9.863 9.132 9.151 7,691,460 -0.66(-6.75%)
Dec 13, 2016 9.668 9.881 9.523 9.813 3,526,718 +0.20(+2.08%)
Dec 12, 2016 9.659 9.759 9.414 9.613 5,831,665 -0.07(-0.75%)
Dec 09, 2016 9.986 10.00 9.604 9.686 4,171,529 -0.37(-3.70%)
Dec 08, 2016 10.08 10.12 9.958 10.06 2,874,362 -0.06(-0.63%)
Dec 07, 2016 10.02 10.34 9.995 10.12 4,256,541 +0.29(+2.96%)
Dec 06, 2016 9.886 10.06 9.722 9.831 3,533,966 -0.15(-1.55%)
Dec 05, 2016 10.12 10.21 9.813 9.986 8,151,287 -0.41(-3.93%)
Dec 02, 2016 10.13 10.54 10.12 10.39 4,803,820 +0.51(+5.14%)
Dec 01, 2016 9.668 10.16 9.577 9.886 3,926,790 -0.05(-0.46%)
Nov 30, 2016 10.06 10.11 9.845 9.931 4,007,106 -0.15(-1.44%)
Nov 29, 2016 9.940 10.26 9.877 10.08 3,312,991 -0.16(-1.60%)
Nov 28, 2016 10.20 10.44 10.09 10.24 5,414,289 +0.36(+3.68%)
Nov 25, 2016 9.968 10.04 9.804 9.877 2,407,994 +0.26(+2.74%)
Nov 23, 2016 9.613 9.613 9.613 0 -0.57(-5.61%)
Nov 22, 2016 10.40 10.48 9.904 10.19 3,890,785 -0.18(-1.75%)
Nov 21, 2016 10.61 10.64 10.32 10.37 3,575,157 -0.01(-0.09%)
Nov 18, 2016 10.45 10.50 10.17 10.38 4,228,973 -0.03(-0.26%)
Nov 17, 2016 10.78 10.97 10.21 10.40 5,630,463 -0.29(-2.72%)
Nov 16, 2016 10.64 10.74 10.36 10.69 7,246,554 -0.15(-1.42%)
Nov 15, 2016 10.41 10.92 10.38 10.85 5,529,769 +0.21(+1.96%)
Nov 14, 2016 10.39 10.96 9.949 10.64 5,455,417 +0.46(+4.55%)
Nov 11, 2016 11.08 11.17 10.14 10.18 11,382,205 -1.13(-10.03%)
Nov 10, 2016 12.20 12.22 11.25 11.31 6,823,925 -0.95(-7.77%)
Nov 09, 2016 13.03 13.04 11.94 12.26 7,859,926 +0.34(+2.82%)
Nov 08, 2016 12.09 12.39 11.70 11.93 4,573,941 -0.24(-1.94%)
Nov 07, 2016 12.33 12.34 12.02 12.16 3,306,174 -0.71(-5.50%)
Nov 04, 2016 13.10 13.16 12.67 12.87 3,856,456 -0.36(-2.74%)
Nov 03, 2016 13.10 13.39 13.02 13.24 4,053,309 +0.44(+3.40%)
Nov 02, 2016 13.16 13.41 12.58 12.80 5,501,840 -0.15(-1.19%)
Nov 01, 2016 12.68 13.15 12.63 12.95 5,856,594 +0.48(+3.86%)
Oct 31, 2016 12.14 12.47 12.05 12.47 3,233,643 +0.20(+1.63%)
Oct 28, 2016 11.94 12.54 11.94 12.27 5,089,166 +0.15(+1.20%)
Oct 27, 2016 12.35 12.43 11.94 12.13 3,217,002 -0.14(-1.11%)
Oct 26, 2016 12.49 12.56 12.06 12.26 2,645,334 -0.29(-2.31%)
Oct 25, 2016 12.30 12.77 12.26 12.55 3,799,909 +0.29(+2.37%)
Oct 24, 2016 12.66 12.70 12.17 12.26 3,413,267 -0.34(-2.67%)
Oct 21, 2016 12.69 12.84 12.57 12.60 2,374,469 -0.15(-1.14%)
Oct 20, 2016 12.78 12.91 12.53 12.75 4,508,239 -0.25(-1.89%)
Oct 19, 2016 12.98 13.13 12.74 12.99 4,519,461 +0.16(+1.27%)
Oct 18, 2016 12.34 12.85 12.29 12.83 5,466,542 +0.70(+5.76%)
Oct 17, 2016 12.08 12.20 11.92 12.13 4,206,262 -0.02(-0.15%)
Oct 14, 2016 12.17 12.28 12.04 12.15 4,737,370 -0.24(-1.91%)
Oct 13, 2016 12.03 12.76 11.94 12.38 6,067,232 +0.32(+2.63%)
Oct 12, 2016 11.76 12.28 11.73 12.06 5,012,599 +0.30(+2.55%)
Oct 11, 2016 11.95 12.09 11.77 11.77 4,309,791 -0.43(-3.50%)
Oct 10, 2016 12.24 12.34 12.04 12.19 3,270,744 +0.00(+0.00%)
Oct 07, 2016 12.55 12.74 11.94 12.19 5,963,547 -0.15(-1.18%)
Oct 06, 2016 12.34 12.64 12.20 12.34 4,633,118 -0.49(-3.82%)
Oct 05, 2016 12.92 12.97 12.45 12.83 4,416,315 -0.06(-0.49%)
Oct 04, 2016 13.63 13.65 12.83 12.89 5,749,516 -1.37(-9.61%)
Oct 03, 2016 14.40 14.45 14.10 14.26 2,420,953 -0.19(-1.32%)
Sep 30, 2016 14.81 14.86 14.35 14.45 2,996,833 -0.20(-1.36%)
Sep 29, 2016 14.66 14.78 14.37 14.65 3,892,268 -0.06(-0.43%)
Sep 28, 2016 14.55 14.79 14.12 14.72 4,352,249 +0.04(+0.25%)
Sep 27, 2016 14.65 14.86 14.51 14.68 3,898,536 +0.21(+1.44%)
Sep 26, 2016 14.74 14.91 14.44 14.47 2,438,548 -0.24(-1.60%)
Sep 23, 2016 15.06 15.21 14.55 14.71 3,102,775 -0.33(-2.17%)
Sep 22, 2016 15.44 15.64 14.83 15.03 5,748,839 -0.11(-0.72%)
Sep 21, 2016 14.29 15.18 14.26 15.14 7,194,188 +1.43(+10.39%)
Sep 20, 2016 13.84 13.90 13.62 13.72 2,868,795 -0.16(-1.18%)
Sep 19, 2016 14.16 14.18 13.83 13.88 2,472,195 +0.04(+0.26%)
Sep 16, 2016 13.95 14.05 13.63 13.84 4,626,088 -0.25(-1.80%)
Sep 15, 2016 14.13 14.37 13.88 14.10 3,201,985 -0.17(-1.21%)
Sep 14, 2016 14.19 14.57 14.17 14.27 3,853,275 +0.10(+0.70%)
Sep 13, 2016 14.50 14.56 13.89 14.17 4,851,676 -0.77(-5.16%)
Sep 12, 2016 14.44 15.16 14.40 14.94 5,001,660 +0.27(+1.86%)
Sep 09, 2016 15.30 15.35 14.63 14.67 4,717,830 -0.92(-5.88%)
Sep 08, 2016 16.02 16.18 15.48 15.59 4,211,062 -0.38(-2.39%)
Sep 07, 2016 16.10 16.21 15.49 15.97 4,908,686 -0.15(-0.96%)
Sep 06, 2016 15.37 16.12 15.34 16.12 5,794,997 +0.65(+4.23%)
Sep 02, 2016 15.46 15.47 15.47 15.47 3,971,073 +0.38(+2.53%)
Sep 01, 2016 14.56 15.14 14.48 15.09 5,230,836 +0.48(+3.29%)
Aug 31, 2016 14.94 15.10 14.59 14.61 5,147,681 -0.50(-3.31%)
Aug 30, 2016 15.63 15.80 14.98 15.11 3,925,445 -0.80(-5.02%)
Aug 29, 2016 15.80 16.07 15.71 15.90 2,906,249 -0.19(-1.18%)
Aug 26, 2016 16.62 16.90 15.91 16.10 4,875,055 -0.06(-0.39%)
Aug 25, 2016 16.06 16.47 15.76 16.16 3,836,854 +0.20(+1.25%)
Aug 24, 2016 16.61 16.69 15.93 15.96 5,252,903 -0.56(-3.41%)
Aug 23, 2016 16.90 16.96 16.49 16.52 3,281,738 -0.31(-1.83%)
Aug 22, 2016 16.82 16.93 16.66 16.83 3,775,579 -0.57(-3.29%)
Aug 19, 2016 17.47 17.67 17.32 17.40 2,697,678 -0.55(-3.08%)
Aug 18, 2016 17.99 18.09 17.69 17.96 2,494,400 +0.20(+1.12%)
Aug 17, 2016 17.95 17.97 17.28 17.76 5,356,780 -0.54(-2.98%)
Aug 16, 2016 18.09 18.51 18.05 18.30 4,450,217 -0.54(-2.89%)
Aug 15, 2016 19.17 19.59 18.79 18.85 4,276,201 -1.04(-5.25%)
Aug 12, 2016 20.20 20.30 19.79 19.89 2,605,388 -0.11(-0.54%)
Aug 11, 2016 19.83 20.45 19.81 20.00 2,276,663 -0.15(-0.72%)
Aug 10, 2016 20.15 20.30 19.98 20.14 2,723,613 +0.47(+2.40%)
Aug 09, 2016 19.63 19.74 19.45 19.67 2,334,756 +0.17(+0.88%)
Aug 08, 2016 19.48 19.81 19.43 19.50 2,636,192 -0.17(-0.88%)
Aug 05, 2016 19.89 19.94 19.40 19.67 3,780,351 -0.89(-4.33%)
Aug 04, 2016 20.44 20.80 20.23 20.56 3,045,430 +0.77(+3.90%)
Aug 03, 2016 20.08 20.08 19.59 19.79 2,617,868 -0.41(-2.02%)
Aug 02, 2016 20.43 20.62 20.16 20.20 3,565,674 -0.10(-0.49%)
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.