Anglogold Ashanti Ltd ADR (NY: AU )

22.25 +0.26 (+1.18%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.34 16.55 16.16 16.47 2,150,151 -0.07(-0.44%)
Apr 29, 2014 16.36 16.68 16.30 16.55 1,839,919 -0.15(-0.93%)
Apr 28, 2014 16.61 16.78 16.52 16.70 1,787,149 -0.04(-0.22%)
Apr 25, 2014 16.42 16.75 16.31 16.74 2,740,924 +0.46(+2.85%)
Apr 24, 2014 16.16 16.56 16.14 16.27 2,733,144 -0.26(-1.60%)
Apr 23, 2014 15.76 16.74 15.70 16.54 3,050,582 +0.56(+3.53%)
Apr 22, 2014 15.77 16.03 15.67 15.97 2,048,336 +0.20(+1.27%)
Apr 21, 2014 15.57 15.97 15.47 15.77 2,100,860 -0.12(-0.74%)
Apr 17, 2014 15.94 15.89 15.89 15.89 1,473,946 +0.02(+0.11%)
Apr 16, 2014 15.79 15.94 15.64 15.87 2,279,228 -0.26(-1.64%)
Apr 15, 2014 15.82 16.26 15.66 16.14 3,717,452 -0.39(-2.37%)
Apr 14, 2014 16.47 16.75 16.36 16.53 2,436,073 +0.17(+1.06%)
Apr 11, 2014 16.46 16.72 16.21 16.36 1,998,372 -0.13(-0.77%)
Apr 10, 2014 16.81 17.00 16.37 16.48 2,487,095 -0.30(-1.79%)
Apr 09, 2014 16.49 17.10 16.36 16.78 2,838,466 -0.12(-0.70%)
Apr 08, 2014 16.25 16.93 16.18 16.90 4,506,808 +1.02(+6.42%)
Apr 07, 2014 15.63 16.16 15.62 15.88 2,437,159 +0.15(+0.98%)
Apr 04, 2014 16.11 16.15 15.65 15.73 2,180,297 +0.02(+0.12%)
Apr 03, 2014 15.63 15.73 15.45 15.71 2,561,807 -0.17(-1.09%)
Apr 02, 2014 16.00 16.16 15.75 15.88 3,715,198 +0.15(+0.98%)
Apr 01, 2014 15.44 15.75 15.43 15.73 2,733,777 +0.18(+1.17%)
Mar 31, 2014 15.77 15.82 15.37 15.55 3,687,190 -0.43(-2.68%)
Mar 28, 2014 15.58 16.16 15.52 15.97 3,719,704 +0.48(+3.11%)
Mar 27, 2014 15.19 15.49 15.09 15.49 3,923,992 +0.22(+1.43%)
Mar 26, 2014 16.02 16.05 15.24 15.27 3,860,830 -0.69(-4.33%)
Mar 25, 2014 15.86 16.19 15.86 15.96 3,161,028 +0.44(+2.81%)
Mar 24, 2014 16.14 16.22 15.48 15.53 4,201,833 -0.85(-5.17%)
Mar 21, 2014 16.69 16.86 16.28 16.37 8,540,311 -0.14(-0.83%)
Mar 20, 2014 16.23 16.74 16.16 16.51 7,445,317 +0.21(+1.28%)
Mar 19, 2014 17.00 17.08 16.25 16.30 4,989,695 -0.99(-5.74%)
Mar 18, 2014 17.05 17.56 17.02 17.29 3,977,998 -0.05(-0.26%)
Mar 17, 2014 17.54 17.72 17.29 17.34 3,724,194 -0.28(-1.60%)
Mar 14, 2014 17.41 17.78 17.37 17.62 4,806,027 +0.37(+2.16%)
Mar 13, 2014 17.08 17.42 16.97 17.25 4,168,613 +0.18(+1.07%)
Mar 12, 2014 17.20 17.31 16.83 17.07 4,867,181 +0.24(+1.41%)
Mar 11, 2014 17.08 17.27 16.81 16.83 5,135,454 -0.06(-0.38%)
Mar 10, 2014 16.89 17.07 16.67 16.89 2,055,338 -0.05(-0.32%)
Mar 07, 2014 16.64 17.04 16.55 16.95 3,043,677 +0.03(+0.16%)
Mar 06, 2014 16.54 16.94 16.54 16.92 2,756,865 +0.48(+2.93%)
Mar 05, 2014 15.94 16.46 15.72 16.44 3,451,656 +0.49(+3.08%)
Mar 04, 2014 16.05 16.21 15.83 15.95 4,121,735 -0.40(-2.45%)
Mar 03, 2014 16.87 16.90 16.28 16.35 4,017,412 +0.35(+2.16%)
Feb 28, 2014 16.18 16.23 15.85 16.00 3,796,936 -0.01(-0.06%)
Feb 27, 2014 15.69 16.25 15.67 16.01 3,296,133 +0.35(+2.21%)
Feb 26, 2014 16.16 16.20 15.17 15.66 6,412,262 -0.69(-4.23%)
Feb 25, 2014 16.46 16.76 16.33 16.36 2,580,391 -0.17(-1.05%)
Feb 24, 2014 16.52 16.82 16.36 16.53 4,323,243 +0.17(+1.06%)
Feb 21, 2014 16.24 16.47 16.04 16.36 4,660,696 +0.05(+0.33%)
Feb 20, 2014 15.47 16.36 15.45 16.30 4,349,095 +0.75(+4.80%)
Feb 19, 2014 15.96 16.26 15.46 15.55 3,581,809 -0.46(-2.84%)
Feb 18, 2014 15.93 16.21 15.70 16.01 3,499,099 +0.11(+0.69%)
Feb 14, 2014 15.84 15.90 15.90 15.90 4,832,214 +0.34(+2.16%)
Feb 13, 2014 15.12 15.59 15.01 15.56 3,244,510 +0.63(+4.20%)
Feb 12, 2014 15.61 15.64 14.86 14.94 6,417,828 -0.17(-1.15%)
Feb 11, 2014 14.46 15.24 14.42 15.11 4,852,095 +0.74(+5.13%)
Feb 10, 2014 14.33 14.60 14.20 14.37 3,376,578 +0.43(+3.07%)
Feb 07, 2014 13.40 13.99 13.38 13.94 4,345,329 +0.43(+3.17%)
Feb 06, 2014 13.34 13.55 13.22 13.52 2,522,617 +0.34(+2.55%)
Feb 05, 2014 13.32 13.47 13.18 13.18 2,925,941 -0.15(-1.09%)
Feb 04, 2014 13.08 13.36 12.95 13.32 3,364,750 -0.19(-1.41%)
Feb 03, 2014 13.35 13.72 13.32 13.52 3,267,506 +0.19(+1.43%)
Jan 31, 2014 12.96 13.36 12.96 13.32 4,047,512 +0.25(+1.88%)
Jan 30, 2014 13.06 13.21 12.86 13.08 3,800,602 -0.31(-2.31%)
Jan 29, 2014 13.02 13.41 12.78 13.39 4,892,067 +0.49(+3.81%)
Jan 28, 2014 12.55 12.98 12.40 12.90 2,761,103 +0.40(+3.20%)
Jan 27, 2014 12.91 12.99 12.44 12.50 4,264,958 -0.34(-2.62%)
Jan 24, 2014 13.03 13.12 12.32 12.83 4,949,487 +0.17(+1.37%)
Jan 23, 2014 12.18 12.77 12.18 12.66 4,776,390 +0.74(+6.18%)
Jan 22, 2014 12.25 12.34 11.88 11.92 2,105,676 -0.41(-3.32%)
Jan 21, 2014 12.29 12.38 11.94 12.33 3,587,066 +0.03(+0.22%)
Jan 17, 2014 11.95 12.31 12.31 12.31 4,399,644 +0.66(+5.71%)
Jan 16, 2014 11.54 11.73 11.50 11.64 2,027,963 +0.11(+0.95%)
Jan 15, 2014 11.24 11.64 11.06 11.53 2,647,772 +0.29(+2.59%)
Jan 14, 2014 11.39 11.77 11.15 11.24 4,084,263 -0.23(-1.98%)
Jan 13, 2014 11.03 11.49 10.87 11.47 4,555,011 +0.69(+6.42%)
Jan 10, 2014 10.51 10.84 10.44 10.78 3,179,610 +0.41(+3.95%)
Jan 09, 2014 10.53 10.63 10.34 10.37 2,467,638 -0.29(-2.73%)
Jan 08, 2014 10.68 10.73 10.52 10.66 2,418,460 -0.16(-1.51%)
Jan 07, 2014 10.89 10.89 10.66 10.82 3,071,803 -0.15(-1.33%)
Jan 06, 2014 11.14 11.33 10.94 10.97 3,247,746 -0.09(-0.82%)
Jan 03, 2014 11.26 11.29 10.99 11.06 3,487,010 -0.04(-0.33%)
Jan 02, 2014 11.05 11.29 10.90 11.09 3,630,319 +0.43(+4.01%)
Dec 31, 2013 10.50 10.67 10.67 10.67 2,383,035 +0.16(+1.56%)
Dec 30, 2013 10.63 10.85 10.49 10.50 3,772,788 -0.18(-1.70%)
Dec 27, 2013 10.68 10.76 10.47 10.69 2,813,159 +0.25(+2.44%)
Dec 26, 2013 10.58 10.74 10.36 10.43 1,916,204 -0.05(-0.43%)
Dec 24, 2013 10.16 10.53 10.16 10.48 1,987,531 +0.27(+2.68%)
Dec 23, 2013 10.34 10.39 10.13 10.20 2,619,447 -0.03(-0.27%)
Dec 20, 2013 10.33 10.47 10.21 10.23 5,656,483 -0.10(-0.97%)
Dec 19, 2013 10.36 10.39 10.14 10.33 4,485,647 -0.28(-2.66%)
Dec 18, 2013 10.76 11.09 10.61 10.61 4,924,991 -0.19(-1.77%)
Dec 17, 2013 10.89 10.98 10.73 10.80 2,023,298 -0.19(-1.74%)
Dec 16, 2013 10.86 11.11 10.74 10.99 3,034,262 +0.25(+2.37%)
Dec 13, 2013 10.67 10.97 10.66 10.74 3,310,459 +0.00(+0.00%)
Dec 12, 2013 10.84 10.91 10.65 10.74 3,275,347 -0.41(-3.67%)
Dec 11, 2013 11.70 11.73 11.14 11.15 4,888,340 -0.88(-7.34%)
Dec 10, 2013 11.51 12.19 11.49 12.03 5,883,401 +0.98(+8.90%)
Dec 09, 2013 11.11 11.17 10.92 11.05 3,621,704 +0.11(+1.00%)
Dec 06, 2013 11.25 11.39 10.93 10.94 2,700,212 +0.01(+0.08%)
Dec 05, 2013 11.18 11.25 10.92 10.93 4,427,171 -0.66(-5.66%)
Dec 04, 2013 11.28 11.75 11.20 11.59 4,298,273 +0.33(+2.91%)
Dec 03, 2013 11.40 11.52 11.21 11.26 3,491,648 -0.28(-2.44%)
Dec 02, 2013 12.17 12.24 11.44 11.54 4,817,420 -0.83(-6.70%)
Nov 29, 2013 12.10 12.49 12.05 12.37 1,514,460 +0.41(+3.42%)
Nov 27, 2013 12.04 12.06 11.86 11.96 1,873,331 +0.02(+0.15%)
Nov 26, 2013 12.01 12.09 11.90 11.94 2,481,493 -0.22(-1.80%)
Nov 25, 2013 12.13 12.31 11.80 12.16 4,168,561 -0.29(-2.34%)
Nov 22, 2013 12.70 12.83 12.35 12.45 3,162,229 -0.20(-1.58%)
Nov 21, 2013 12.59 12.76 12.48 12.65 3,095,823 -0.18(-1.42%)
Nov 20, 2013 13.22 13.44 12.77 12.83 3,177,719 -0.56(-4.15%)
Nov 19, 2013 13.32 13.58 13.25 13.39 2,274,000 -0.25(-1.87%)
Nov 18, 2013 14.05 14.10 13.55 13.64 2,286,557 -0.47(-3.35%)
Nov 15, 2013 14.52 14.61 14.11 14.12 2,177,771 -0.46(-3.12%)
Nov 14, 2013 14.02 14.68 14.02 14.57 3,304,559 +0.72(+5.19%)
Nov 13, 2013 13.74 13.93 13.69 13.85 1,577,476 +0.18(+1.33%)
Nov 12, 2013 13.80 13.98 13.59 13.67 2,368,821 -0.31(-2.21%)
Nov 11, 2013 13.75 14.04 13.53 13.98 2,597,192 -0.07(-0.52%)
Nov 08, 2013 13.65 14.08 13.48 14.05 3,420,556 +0.25(+1.78%)
Nov 07, 2013 14.07 14.44 13.78 13.81 3,932,122 -0.35(-2.44%)
Nov 06, 2013 14.11 14.41 13.93 14.15 3,856,499 +0.84(+6.29%)
Nov 05, 2013 13.45 13.52 13.04 13.32 4,545,081 -0.42(-3.05%)
Nov 04, 2013 13.37 13.77 13.35 13.73 3,640,729 +0.32(+2.37%)
Nov 01, 2013 13.59 13.90 13.36 13.42 4,006,743 -0.33(-2.38%)
Oct 31, 2013 14.14 14.33 13.70 13.74 4,711,380 -0.99(-6.73%)
Oct 30, 2013 14.84 14.94 14.13 14.74 3,168,135 +0.13(+0.87%)
Oct 29, 2013 14.85 14.99 14.54 14.61 4,563,266 -0.28(-1.89%)
Oct 28, 2013 14.67 14.95 14.53 14.89 3,361,141 +0.29(+1.99%)
Oct 25, 2013 14.43 14.68 14.17 14.60 2,700,750 +0.04(+0.25%)
Oct 24, 2013 14.62 14.77 14.35 14.56 4,180,021 +0.22(+1.52%)
Oct 23, 2013 14.73 14.84 14.11 14.34 3,698,801 -0.46(-3.08%)
Oct 22, 2013 13.92 15.01 13.84 14.80 4,931,212 +1.23(+9.05%)
Oct 21, 2013 13.34 13.69 13.32 13.57 2,164,032 +0.10(+0.74%)
Oct 18, 2013 13.42 13.53 13.21 13.47 3,062,198 -0.08(-0.60%)
Oct 17, 2013 12.91 13.79 12.86 13.55 6,416,577 +1.19(+9.65%)
Oct 16, 2013 12.62 12.65 12.31 12.36 3,348,751 -0.10(-0.80%)
Oct 15, 2013 12.06 12.46 12.01 12.46 4,326,701 +0.33(+2.70%)
Oct 14, 2013 12.17 12.21 12.00 12.13 2,632,654 +0.26(+2.22%)
Oct 11, 2013 11.82 12.04 11.65 11.87 4,280,680 -0.11(-0.91%)
Oct 10, 2013 11.78 12.31 11.71 11.98 3,589,783 +0.14(+1.15%)
Oct 09, 2013 11.52 12.00 11.33 11.84 3,798,959 +0.30(+2.60%)
Oct 08, 2013 11.83 11.93 11.41 11.54 3,007,598 -0.31(-2.61%)
Oct 07, 2013 11.83 11.95 11.77 11.85 2,515,553 +0.23(+1.96%)
Oct 04, 2013 11.54 11.65 11.45 11.62 2,130,799 +0.05(+0.47%)
Oct 03, 2013 11.64 11.81 11.40 11.57 3,500,798 -0.09(-0.78%)
Oct 02, 2013 11.78 11.97 11.59 11.66 3,901,948 -0.06(-0.54%)
Oct 01, 2013 11.80 11.85 11.60 11.72 2,958,063 -0.36(-3.01%)
Sep 30, 2013 12.00 12.14 11.90 12.09 2,950,657 +0.04(+0.30%)
Sep 27, 2013 12.19 12.41 11.88 12.05 3,291,190 +0.13(+1.07%)
Sep 26, 2013 12.28 12.48 11.80 11.92 2,998,055 -0.15(-1.28%)
Sep 25, 2013 11.80 12.33 11.76 12.08 4,327,841 +0.60(+5.23%)
Sep 24, 2013 11.60 11.70 11.28 11.48 4,451,015 -0.21(-1.79%)
Sep 23, 2013 11.83 12.31 11.66 11.69 4,887,168 -0.14(-1.15%)
Sep 20, 2013 12.26 12.37 11.74 11.82 8,474,388 -0.75(-5.94%)
Sep 19, 2013 13.20 13.20 12.45 12.57 6,221,030 -0.45(-3.43%)
Sep 18, 2013 11.68 13.12 11.42 13.02 11,276,150 +1.06(+8.91%)
Sep 17, 2013 11.76 11.95 11.59 11.95 4,281,051 +0.19(+1.63%)
Sep 16, 2013 11.76 11.94 11.61 11.76 6,635,548 +0.31(+2.70%)
Sep 13, 2013 11.49 11.81 11.38 11.45 5,383,399 -0.20(-1.72%)
Sep 12, 2013 11.83 12.04 11.65 11.65 4,601,017 -0.64(-5.19%)
Sep 11, 2013 12.29 12.41 12.11 12.29 3,810,401 +0.01(+0.07%)
Sep 10, 2013 12.42 12.65 12.28 12.28 4,410,602 -0.36(-2.81%)
Sep 09, 2013 12.76 13.00 12.56 12.63 3,705,580 -0.13(-1.00%)
Sep 06, 2013 12.68 13.05 12.51 12.76 4,056,606 +0.49(+4.01%)
Sep 05, 2013 12.50 12.61 12.27 12.27 3,727,109 -0.14(-1.10%)
Sep 04, 2013 12.23 12.41 11.95 12.41 4,219,332 +0.02(+0.15%)
Sep 03, 2013 12.46 12.53 12.20 12.39 3,426,735 +0.22(+1.79%)
Aug 30, 2013 12.07 12.59 11.99 12.17 4,452,737 +0.03(+0.22%)
Aug 29, 2013 12.01 12.31 11.55 12.14 6,844,126 +0.04(+0.30%)
Aug 28, 2013 12.86 13.03 12.03 12.10 6,514,869 -0.66(-5.14%)
Aug 27, 2013 13.53 13.61 12.75 12.76 4,833,383 -0.41(-3.11%)
Aug 26, 2013 13.18 13.32 12.90 13.17 2,465,206 +0.15(+1.12%)
Aug 23, 2013 12.61 13.11 12.57 13.02 3,618,264 +0.37(+2.95%)
Aug 22, 2013 12.63 12.85 12.49 12.65 2,895,943 +0.13(+1.02%)
Aug 21, 2013 13.26 13.41 12.51 12.52 4,583,048 -1.03(-7.59%)
Aug 20, 2013 12.61 13.56 12.48 13.55 5,116,492 +0.88(+6.97%)
Aug 19, 2013 12.69 13.05 12.61 12.67 5,697,704 -0.76(-5.63%)
Aug 16, 2013 13.53 13.71 13.02 13.42 7,095,748 -0.30(-2.19%)
Aug 15, 2013 12.38 13.74 12.24 13.72 7,305,907 +1.13(+8.96%)
Aug 14, 2013 11.83 12.60 11.80 12.60 4,185,178 +0.88(+7.54%)
Aug 13, 2013 12.14 12.16 11.68 11.71 3,399,265 -0.56(-4.53%)
Aug 12, 2013 12.12 12.37 12.10 12.27 4,496,856 +0.29(+2.43%)
Aug 09, 2013 11.48 12.18 11.34 11.98 4,083,408 +0.51(+4.44%)
Aug 08, 2013 10.69 11.55 10.69 11.47 6,337,985 +0.76(+7.14%)
Aug 07, 2013 10.74 10.89 10.58 10.70 8,615,405 -0.26(-2.41%)
Aug 06, 2013 11.33 11.36 10.93 10.97 4,158,294 -0.54(-4.67%)
Aug 05, 2013 11.66 11.82 11.47 11.50 2,658,454 +0.08(+0.72%)
Aug 02, 2013 11.67 11.81 11.39 11.42 3,247,060 -0.15(-1.26%)
Aug 01, 2013 12.08 12.19 11.56 11.57 3,463,898 -0.42(-3.49%)
Jul 31, 2013 11.96 12.22 11.70 11.99 3,412,735 -0.05(-0.45%)
Jul 30, 2013 12.10 12.13 11.91 12.04 2,605,703 -0.22(-1.78%)
Jul 29, 2013 12.54 12.55 12.25 12.26 2,305,447 -0.25(-1.96%)
Jul 26, 2013 12.44 12.59 12.10 12.51 2,456,968 -0.06(-0.51%)
Jul 25, 2013 12.44 12.90 12.40 12.57 4,366,081 +0.06(+0.51%)
Jul 24, 2013 13.24 13.28 12.26 12.51 5,256,987 -0.62(-4.72%)
Jul 23, 2013 12.79 13.18 12.67 13.12 2,942,429 +0.35(+2.78%)
Jul 22, 2013 12.55 12.92 12.48 12.77 4,100,380 +0.57(+4.70%)
Jul 19, 2013 11.74 12.23 11.70 12.20 3,302,568 +0.63(+5.43%)
Jul 18, 2013 11.70 11.77 11.54 11.57 1,974,550 +0.00(+0.00%)
Jul 17, 2013 11.77 12.01 11.56 11.57 3,557,755 -0.22(-1.85%)
Jul 16, 2013 11.37 11.82 11.30 11.79 6,166,564 +0.46(+4.10%)
Jul 15, 2013 11.44 11.59 11.22 11.32 6,443,778 -0.28(-2.43%)
Jul 12, 2013 11.84 11.90 11.49 11.60 4,170,466 -0.51(-4.21%)
Jul 11, 2013 12.12 12.14 11.83 12.11 4,371,092 +0.53(+4.56%)
Jul 10, 2013 11.67 11.80 11.44 11.59 3,260,385 +0.01(+0.08%)
Jul 09, 2013 11.62 11.60 11.47 11.58 3,073,272 +0.13(+1.11%)
Jul 08, 2013 11.77 11.80 11.42 11.45 2,676,543 -0.28(-2.40%)
Jul 05, 2013 11.73 11.88 11.38 11.73 6,701,832 -0.87(-6.93%)
Jul 03, 2013 12.74 12.80 12.41 12.61 2,958,853 -0.51(-3.89%)
Jul 02, 2013 13.75 13.80 12.98 13.12 3,858,129 -0.51(-3.74%)
Jul 01, 2013 13.16 13.86 12.93 13.62 4,858,866 +0.61(+4.69%)
Jun 28, 2013 12.16 13.13 12.11 13.02 3,811,930 +0.64(+5.15%)
Jun 27, 2013 12.20 12.61 12.12 12.38 3,942,622 +0.40(+3.34%)
Jun 26, 2013 12.14 12.18 11.90 11.98 4,630,649 -0.76(-5.93%)
Jun 25, 2013 12.81 13.02 12.71 12.73 3,217,379 -0.05(-0.43%)
Jun 24, 2013 13.35 13.38 12.73 12.79 4,885,453 -0.76(-5.64%)
Jun 21, 2013 13.10 13.60 12.92 13.55 5,311,013 +0.43(+3.26%)
Jun 20, 2013 13.24 13.46 12.98 13.12 10,238,787 -0.68(-4.94%)
Jun 19, 2013 14.23 14.30 13.75 13.81 6,328,164 -0.39(-2.76%)
Jun 18, 2013 14.78 14.88 14.15 14.20 7,851,485 -0.73(-4.88%)
Jun 17, 2013 14.79 14.99 14.75 14.93 1,402,856 +0.10(+0.68%)
Jun 14, 2013 14.83 15.02 14.78 14.83 3,020,826 -0.17(-1.15%)
Jun 13, 2013 14.69 15.00 14.66 15.00 3,135,355 +0.10(+0.67%)
Jun 12, 2013 15.04 15.33 14.88 14.90 2,131,762 -0.14(-0.91%)
Jun 11, 2013 14.99 15.31 14.93 15.04 3,311,248 -0.31(-2.02%)
Jun 10, 2013 15.18 15.64 15.09 15.35 1,746,762 +0.05(+0.30%)
Jun 07, 2013 15.63 15.67 15.17 15.30 3,009,186 -0.96(-5.88%)
Jun 06, 2013 16.18 16.34 15.94 16.26 2,526,033 +0.07(+0.45%)
Jun 05, 2013 16.21 16.54 15.97 16.18 1,835,779 -0.12(-0.73%)
Jun 04, 2013 16.65 16.86 16.09 16.30 2,800,646 -0.65(-3.81%)
Jun 03, 2013 16.49 17.16 16.29 16.95 3,860,125 +0.44(+2.65%)
May 31, 2013 16.28 16.65 16.20 16.51 4,447,364 +0.17(+1.06%)
May 30, 2013 15.58 16.44 15.50 16.34 4,798,511 +1.08(+7.10%)
May 29, 2013 14.90 15.30 14.82 15.25 2,657,116 +0.43(+2.89%)
May 28, 2013 14.84 15.21 14.72 14.83 3,345,567 +0.00(+0.00%)
May 24, 2013 14.97 15.26 14.77 14.83 3,244,897 -0.34(-2.27%)
May 23, 2013 15.24 15.41 15.04 15.17 3,145,805 +0.13(+0.84%)
May 22, 2013 15.16 15.46 14.84 15.04 4,328,697 +0.18(+1.22%)
May 21, 2013 15.03 15.18 14.84 14.86 3,939,198 -0.65(-4.21%)
May 20, 2013 15.03 15.57 14.74 15.52 8,590,278 -0.02(-0.12%)
May 17, 2013 15.65 15.85 15.45 15.53 12,338,656 -0.39(-2.45%)
May 16, 2013 15.71 16.23 15.60 15.92 3,522,188 -0.14(-0.85%)
May 15, 2013 16.23 16.29 16.00 16.06 4,590,943 -0.70(-4.17%)
May 13, 2013 17.07 17.14 16.70 16.76 1,927,081 -0.46(-2.69%)
May 10, 2013 16.61 17.22 16.52 17.22 2,297,635 +0.24(+1.44%)
May 09, 2013 17.22 17.65 16.89 16.98 2,005,442 -0.49(-2.81%)
May 08, 2013 16.97 17.47 16.80 17.47 2,798,881 +0.79(+4.73%)
May 07, 2013 17.05 17.13 16.61 16.68 3,720,580 -0.62(-3.57%)
May 06, 2013 17.27 17.37 17.06 17.29 1,032,805 +0.20(+1.17%)
May 03, 2013 16.82 17.25 16.93 17.09 8,312,039 -0.15(-0.89%)
May 02, 2013 17.35 17.58 17.07 17.25 3,165,586 -0.10(-0.58%)
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.