Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.699 5.762 5.489 5.571 3,312,774 +0.05(+0.82%)
Jul 30, 2015 5.617 5.735 5.498 5.526 4,845,700 -0.36(-6.18%)
Jul 29, 2015 5.644 5.963 5.553 5.890 4,464,672 +0.14(+2.37%)
Jul 28, 2015 5.817 5.917 5.694 5.753 3,637,881 -0.04(-0.63%)
Jul 27, 2015 6.054 6.226 5.726 5.790 5,831,924 -0.38(-6.19%)
Jul 24, 2015 5.644 6.190 5.571 6.172 8,439,015 +0.21(+3.51%)
Jul 23, 2015 6.263 6.327 5.890 5.963 4,366,409 -0.18(-2.96%)
Jul 22, 2015 6.072 6.254 6.008 6.145 3,826,127 -0.07(-1.17%)
Jul 21, 2015 6.254 6.377 6.131 6.217 3,460,845 +0.08(+1.34%)
Jul 20, 2015 6.336 6.445 6.099 6.135 6,387,580 -0.68(-10.01%)
Jul 17, 2015 7.173 7.210 6.791 6.818 4,387,372 -0.44(-6.02%)
Jul 16, 2015 7.273 7.373 7.228 7.255 1,474,530 -0.13(-1.73%)
Jul 15, 2015 7.519 7.619 7.355 7.383 2,216,069 -0.15(-1.93%)
Jul 14, 2015 7.537 7.637 7.501 7.528 2,070,208 +0.15(+1.97%)
Jul 13, 2015 7.292 7.419 7.164 7.383 2,356,710 +0.01(+0.12%)
Jul 10, 2015 7.465 7.519 7.319 7.373 1,923,926 -0.08(-1.10%)
Jul 09, 2015 7.510 7.583 7.364 7.455 1,520,888 +0.11(+1.49%)
Jul 08, 2015 7.701 7.792 7.310 7.346 2,970,386 -0.31(-4.04%)
Jul 07, 2015 7.838 7.892 7.606 7.656 3,733,801 -0.40(-4.97%)
Jul 06, 2015 7.883 8.165 7.856 8.056 2,683,301 +0.04(+0.45%)
Jul 02, 2015 7.674 8.020 8.020 8.020 3,402,697 +0.33(+4.26%)
Jul 01, 2015 8.038 8.038 7.619 7.692 2,773,150 -0.46(-5.59%)
Jun 30, 2015 8.175 8.379 8.093 8.147 3,169,767 -0.16(-1.97%)
Jun 29, 2015 8.338 8.443 8.275 8.311 1,666,248 +0.02(+0.22%)
Jun 26, 2015 8.175 8.352 8.165 8.293 1,927,031 +0.08(+1.00%)
Jun 25, 2015 8.229 8.311 8.156 8.211 1,698,252 +0.05(+0.67%)
Jun 24, 2015 8.147 8.229 8.065 8.156 2,092,781 +0.02(+0.22%)
Jun 23, 2015 8.120 8.293 8.084 8.138 2,913,746 -0.04(-0.45%)
Jun 22, 2015 8.348 8.384 8.165 8.175 3,148,078 -0.26(-3.13%)
Jun 19, 2015 8.821 8.873 8.411 8.439 9,735,984 -0.30(-3.44%)
Jun 18, 2015 8.557 8.803 8.557 8.739 4,351,601 +0.37(+4.46%)
Jun 17, 2015 8.084 8.393 7.983 8.366 3,378,838 +0.25(+3.14%)
Jun 16, 2015 8.129 8.234 8.038 8.111 2,507,922 -0.10(-1.22%)
Jun 15, 2015 8.102 8.266 7.974 8.211 4,010,177 -0.04(-0.44%)
Jun 12, 2015 8.366 8.438 8.247 8.247 2,732,464 +0.05(+0.67%)
Jun 11, 2015 8.593 8.602 8.175 8.193 2,537,044 -0.41(-4.76%)
Jun 10, 2015 8.794 8.803 8.520 8.602 3,364,258 +0.14(+1.61%)
Jun 09, 2015 8.721 8.794 8.411 8.466 5,469,290 +0.53(+6.65%)
Jun 08, 2015 7.920 7.938 7.674 7.938 3,021,301 +0.00(+0.00%)
Jun 05, 2015 7.874 8.075 7.847 7.938 2,355,257 -0.12(-1.47%)
Jun 04, 2015 8.084 8.175 7.929 8.056 5,980,212 -0.33(-3.91%)
Jun 03, 2015 8.539 8.539 8.297 8.384 2,925,860 -0.17(-2.02%)
Jun 02, 2015 8.530 8.657 8.466 8.557 2,175,151 +0.03(+0.32%)
Jun 01, 2015 8.794 8.844 8.448 8.530 2,428,631 -0.19(-2.19%)
May 29, 2015 8.775 8.853 8.675 8.721 2,050,453 -0.02(-0.21%)
May 28, 2015 8.502 8.775 8.493 8.739 3,572,973 +0.16(+1.91%)
May 27, 2015 8.539 8.666 8.484 8.575 3,453,395 -0.16(-1.87%)
May 26, 2015 8.848 8.848 8.666 8.739 3,293,179 -0.33(-3.61%)
May 22, 2015 9.340 9.067 9.067 9.067 2,753,356 -0.25(-2.73%)
May 21, 2015 9.394 9.495 9.303 9.322 2,055,587 -0.10(-1.06%)
May 20, 2015 9.522 9.586 9.394 9.422 2,511,816 -0.06(-0.67%)
May 19, 2015 9.631 9.722 9.463 9.485 3,811,593 -0.46(-4.58%)
May 18, 2015 10.04 10.10 9.859 9.941 2,415,363 -0.05(-0.55%)
May 15, 2015 9.959 10.26 9.922 9.995 4,259,772 -0.36(-3.52%)
May 14, 2015 10.30 10.69 10.27 10.36 2,975,564 +0.16(+1.61%)
May 13, 2015 10.31 10.38 10.16 10.20 4,434,106 +0.07(+0.72%)
May 12, 2015 10.11 10.23 9.995 10.12 2,909,509 -0.02(-0.18%)
May 11, 2015 10.39 10.54 9.977 10.14 3,331,725 -0.11(-1.07%)
May 08, 2015 10.10 10.42 9.991 10.25 3,506,255 +0.02(+0.18%)
May 07, 2015 9.813 10.24 9.795 10.23 4,931,548 +0.07(+0.72%)
May 06, 2015 10.60 10.64 10.10 10.16 3,047,206 -0.30(-2.87%)
May 05, 2015 10.68 10.74 10.35 10.46 2,513,347 +0.02(+0.17%)
May 04, 2015 10.54 10.68 10.40 10.44 2,735,706 +0.04(+0.35%)
May 01, 2015 10.09 10.46 10.08 10.40 2,269,785 +0.09(+0.88%)
Apr 30, 2015 10.17 10.38 10.00 10.31 3,585,168 -0.26(-2.50%)
Apr 29, 2015 10.40 10.74 10.28 10.58 3,612,179 +0.17(+1.66%)
Apr 28, 2015 10.20 10.46 10.15 10.40 4,881,331 +0.46(+4.57%)
Apr 27, 2015 9.995 10.26 9.886 9.950 4,831,563 +0.25(+2.63%)
Apr 24, 2015 9.904 9.986 9.658 9.695 4,490,665 -0.43(-4.23%)
Apr 23, 2015 10.04 10.25 9.922 10.12 3,207,994 +0.04(+0.36%)
Apr 22, 2015 10.37 10.48 10.08 10.09 3,293,803 -0.42(-3.99%)
Apr 21, 2015 10.32 10.60 10.30 10.50 3,265,588 +0.00(+0.00%)
Apr 20, 2015 10.30 10.54 10.26 10.50 10,834,586 +0.12(+1.14%)
Apr 17, 2015 10.21 10.49 10.19 10.39 3,888,499 +0.12(+1.15%)
Apr 16, 2015 10.48 10.48 10.05 10.27 5,359,198 -0.13(-1.23%)
Apr 15, 2015 9.850 10.43 9.840 10.40 5,770,860 +0.49(+4.96%)
Apr 14, 2015 9.513 9.950 9.495 9.904 4,223,620 +0.51(+5.43%)
Apr 13, 2015 9.413 9.540 9.294 9.394 2,765,989 +0.07(+0.78%)
Apr 10, 2015 8.939 9.322 8.894 9.322 3,412,469 +0.66(+7.56%)
Apr 09, 2015 8.730 8.835 8.648 8.666 2,175,424 -0.21(-2.36%)
Apr 08, 2015 9.112 9.240 8.821 8.876 3,754,298 -0.15(-1.71%)
Apr 07, 2015 9.176 9.340 8.994 9.030 4,591,222 -0.13(-1.39%)
Apr 06, 2015 8.894 9.240 8.866 9.158 4,258,106 +0.58(+6.79%)
Apr 02, 2015 8.939 8.575 8.575 8.575 4,745,540 -0.22(-2.48%)
Apr 01, 2015 8.593 8.894 8.566 8.794 4,222,122 +0.29(+3.43%)
Mar 31, 2015 8.748 8.912 8.443 8.502 2,971,049 -0.13(-1.48%)
Mar 30, 2015 8.739 8.812 8.612 8.630 2,977,106 -0.35(-3.85%)
Mar 27, 2015 8.976 9.158 8.821 8.976 2,720,961 -0.22(-2.38%)
Mar 26, 2015 9.495 9.567 8.994 9.194 4,437,595 +0.15(+1.61%)
Mar 25, 2015 9.203 9.294 9.030 9.048 2,667,861 -0.02(-0.20%)
Mar 24, 2015 9.139 9.235 8.962 9.067 3,061,266 -0.03(-0.30%)
Mar 23, 2015 8.976 9.176 8.967 9.094 3,705,487 +0.14(+1.52%)
Mar 20, 2015 8.675 9.089 8.657 8.957 7,542,657 +0.40(+4.68%)
Mar 19, 2015 8.630 8.666 8.320 8.557 3,084,651 -0.15(-1.78%)
Mar 18, 2015 8.084 8.794 8.065 8.712 4,764,857 +0.65(+8.01%)
Mar 17, 2015 7.920 8.229 7.838 8.065 2,899,698 +0.05(+0.68%)
Mar 16, 2015 7.892 8.093 7.783 8.011 3,317,429 +0.15(+1.85%)
Mar 13, 2015 8.074 8.129 7.678 7.865 3,343,115 -0.37(-4.53%)
Mar 12, 2015 8.411 8.448 8.129 8.238 2,503,050 -0.25(-3.00%)
Mar 11, 2015 8.193 8.520 8.056 8.493 3,001,288 +0.33(+4.01%)
Mar 10, 2015 8.175 8.516 8.093 8.165 3,768,652 -0.15(-1.75%)
Mar 09, 2015 8.730 8.766 8.284 8.311 3,645,394 -0.39(-4.50%)
Mar 06, 2015 9.094 9.121 8.675 8.703 4,605,175 -0.66(-7.09%)
Mar 05, 2015 9.540 9.686 9.349 9.367 1,715,039 -0.18(-1.91%)
Mar 04, 2015 9.749 9.649 9.476 9.549 2,349,382 -0.10(-1.04%)
Mar 03, 2015 10.02 10.10 9.613 9.649 2,704,233 -0.27(-2.75%)
Mar 02, 2015 10.28 10.35 9.850 9.922 2,767,441 -0.34(-3.28%)
Feb 27, 2015 10.30 10.44 10.22 10.26 2,351,453 +0.10(+0.99%)
Feb 26, 2015 10.34 10.35 10.14 10.16 3,319,459 -0.03(-0.27%)
Feb 25, 2015 10.35 10.39 10.10 10.19 2,799,648 +0.07(+0.72%)
Feb 24, 2015 10.16 10.40 10.08 10.11 3,157,857 -0.22(-2.11%)
Feb 23, 2015 10.28 10.59 10.10 10.33 3,527,881 -0.11(-1.05%)
Feb 20, 2015 10.66 10.82 10.43 10.44 3,592,162 -0.09(-0.86%)
Feb 19, 2015 10.94 10.96 10.49 10.53 4,051,902 -0.40(-3.66%)
Feb 18, 2015 10.69 11.02 10.59 10.93 3,751,976 +0.17(+1.61%)
Feb 17, 2015 10.86 10.92 10.71 10.76 2,952,024 -0.46(-4.14%)
Feb 13, 2015 11.12 11.22 11.22 11.22 3,855,181 +0.33(+3.01%)
Feb 12, 2015 10.97 11.05 10.74 10.90 5,195,194 +0.09(+0.84%)
Feb 11, 2015 11.02 11.09 10.78 10.81 2,980,917 -0.32(-2.86%)
Feb 10, 2015 11.01 11.22 10.87 11.12 2,896,429 -0.19(-1.69%)
Feb 09, 2015 11.14 11.37 11.12 11.32 3,730,182 +0.15(+1.39%)
Feb 06, 2015 11.03 11.41 10.99 11.16 4,489,059 -0.66(-5.62%)
Feb 05, 2015 11.52 11.83 11.50 11.82 2,259,297 +0.21(+1.80%)
Feb 04, 2015 11.50 11.72 11.32 11.62 5,569,611 -0.03(-0.23%)
Feb 03, 2015 11.75 11.94 11.46 11.64 6,041,722 +0.02(+0.16%)
Feb 02, 2015 10.95 11.72 10.88 11.62 6,024,966 +0.35(+3.15%)
Jan 30, 2015 10.63 11.27 10.59 11.27 6,232,892 +0.86(+8.22%)
Jan 29, 2015 10.24 10.47 10.12 10.41 3,589,128 +0.04(+0.35%)
Jan 28, 2015 10.31 10.65 10.21 10.38 4,663,867 -0.22(-2.06%)
Jan 27, 2015 9.968 10.65 9.959 10.60 4,871,725 +0.66(+6.59%)
Jan 26, 2015 9.713 9.950 9.604 9.941 4,836,072 +0.00(+0.00%)
Jan 23, 2015 10.19 10.19 9.813 9.941 4,578,566 -0.40(-3.87%)
Jan 22, 2015 10.56 10.68 10.21 10.34 5,825,983 -0.05(-0.53%)
Jan 21, 2015 10.64 10.81 10.19 10.40 7,824,086 -0.13(-1.21%)
Jan 20, 2015 10.58 10.66 10.33 10.52 5,827,383 +0.52(+5.19%)
Jan 16, 2015 10.03 10.42 9.900 10.00 5,847,689 -0.04(-0.36%)
Jan 15, 2015 10.04 10.30 9.945 10.04 8,050,481 +0.56(+5.85%)
Jan 14, 2015 9.749 9.804 9.234 9.485 5,334,194 -0.04(-0.38%)
Jan 13, 2015 10.09 10.11 9.385 9.522 6,615,220 -0.28(-2.88%)
Jan 12, 2015 9.322 9.959 9.276 9.804 6,030,065 +0.57(+6.21%)
Jan 09, 2015 8.866 9.240 8.866 9.231 4,369,095 +0.52(+5.96%)
Jan 08, 2015 8.812 9.120 8.648 8.712 3,901,003 +0.01(+0.10%)
Jan 07, 2015 8.648 8.976 8.511 8.703 4,291,353 -0.16(-1.85%)
Jan 06, 2015 8.493 8.921 8.424 8.866 7,333,573 +0.52(+6.22%)
Jan 05, 2015 8.129 8.348 7.920 8.348 4,280,541 +0.36(+4.44%)
Jan 02, 2015 7.765 8.011 7.656 7.992 2,943,544 +0.07(+0.92%)
Dec 31, 2014 7.820 7.920 7.920 7.920 2,740,503 -0.05(-0.57%)
Dec 30, 2014 7.865 8.156 7.865 7.965 4,083,267 +0.32(+4.17%)
Dec 29, 2014 7.938 7.947 7.574 7.647 2,695,542 -0.31(-3.89%)
Dec 26, 2014 7.810 8.056 7.729 7.956 3,359,097 +0.32(+4.17%)
Dec 24, 2014 7.319 7.637 7.637 7.637 2,214,197 +0.22(+2.94%)
Dec 23, 2014 7.292 7.856 7.292 7.419 4,488,822 +0.11(+1.49%)
Dec 22, 2014 7.938 7.938 7.237 7.310 5,743,809 -0.64(-8.02%)
Dec 19, 2014 7.874 8.011 7.738 7.947 18,103,186 +0.05(+0.58%)
Dec 18, 2014 7.747 7.956 7.604 7.901 5,116,434 +0.47(+6.37%)
Dec 17, 2014 7.028 7.460 7.028 7.428 6,224,101 +0.58(+8.51%)
Dec 16, 2014 7.037 7.173 6.782 6.846 5,193,484 +0.04(+0.53%)
Dec 15, 2014 7.392 7.546 6.809 6.809 5,762,233 -0.66(-8.89%)
Dec 12, 2014 7.474 7.656 7.319 7.474 4,585,519 -0.05(-0.73%)
Dec 11, 2014 7.610 7.829 7.401 7.528 4,680,665 -0.17(-2.25%)
Dec 10, 2014 8.147 8.303 7.683 7.701 5,481,674 -0.56(-6.83%)
Dec 09, 2014 8.047 8.439 8.011 8.266 5,325,789 +0.38(+4.85%)
Dec 08, 2014 7.774 8.002 7.465 7.883 4,863,922 +0.13(+1.64%)
Dec 05, 2014 7.874 7.938 7.692 7.756 3,157,441 -0.26(-3.29%)
Dec 04, 2014 8.193 8.320 7.983 8.020 3,141,052 -0.26(-3.19%)
Dec 03, 2014 8.175 8.429 8.175 8.284 3,855,064 +0.23(+2.82%)
Dec 02, 2014 8.202 8.429 7.974 8.056 3,797,777 -0.45(-5.25%)
Dec 01, 2014 7.974 8.593 7.947 8.502 4,373,916 +0.71(+9.11%)
Nov 28, 2014 8.402 8.411 7.792 7.792 3,184,475 -1.07(-12.11%)
Nov 26, 2014 8.985 8.866 8.866 8.866 2,811,578 -0.21(-2.31%)
Nov 25, 2014 8.675 9.094 8.675 9.076 2,900,159 +0.37(+4.29%)
Nov 24, 2014 8.848 8.894 8.593 8.703 2,754,601 -0.30(-3.34%)
Nov 21, 2014 9.039 9.294 8.794 9.003 5,145,090 +0.29(+3.34%)
Nov 20, 2014 8.657 8.976 8.475 8.712 4,230,936 +0.21(+2.46%)
Nov 19, 2014 9.176 9.240 8.475 8.502 8,087,157 -0.85(-9.06%)
Nov 18, 2014 8.912 9.394 8.830 9.349 6,657,344 +0.56(+6.31%)
Nov 17, 2014 8.357 8.844 8.247 8.794 4,329,281 +0.09(+1.05%)
Nov 14, 2014 7.783 8.766 7.647 8.703 7,196,692 +0.76(+9.63%)
Nov 13, 2014 8.111 8.256 7.874 7.938 3,237,951 -0.25(-3.11%)
Nov 12, 2014 8.411 8.539 8.020 8.193 3,674,485 -0.16(-1.96%)
Nov 11, 2014 8.129 8.539 8.084 8.357 2,314,747 +0.30(+3.73%)
Nov 10, 2014 8.648 8.712 8.011 8.056 5,209,221 -0.88(-9.88%)
Nov 07, 2014 8.384 8.976 8.266 8.939 5,066,421 +0.72(+8.75%)
Nov 06, 2014 8.102 8.436 8.102 8.220 4,854,219 +0.20(+2.50%)
Nov 05, 2014 7.965 8.520 7.938 8.020 4,370,387 -0.24(-2.87%)
Nov 04, 2014 8.903 8.912 8.211 8.256 5,654,646 -0.96(-10.38%)
Nov 03, 2014 8.247 9.358 8.193 9.212 9,458,220 +1.68(+22.37%)
Oct 31, 2014 7.419 7.829 7.346 7.528 8,600,345 -0.18(-2.36%)
Oct 30, 2014 8.220 8.266 7.710 7.710 6,617,785 -0.67(-8.03%)
Oct 29, 2014 8.621 8.739 8.375 8.384 4,005,094 -0.29(-3.36%)
Oct 28, 2014 8.675 8.775 8.593 8.675 3,555,175 +0.17(+2.03%)
Oct 27, 2014 8.575 8.684 8.684 8.502 1,848,843 -0.18(-2.10%)
Oct 24, 2014 8.739 8.825 8.630 8.684 2,768,972 -0.11(-1.24%)
Oct 23, 2014 8.721 8.903 8.630 8.794 3,330,270 +0.06(+0.73%)
Oct 22, 2014 9.058 9.112 8.730 8.730 3,517,551 -0.48(-5.24%)
Oct 21, 2014 9.185 9.322 9.149 9.212 2,501,535 +0.11(+1.20%)
Oct 20, 2014 9.212 9.240 8.848 9.103 4,024,719 -0.02(-0.20%)
Oct 17, 2014 9.595 9.640 9.094 9.121 3,361,014 -0.39(-4.11%)
Oct 16, 2014 9.276 9.640 9.176 9.513 3,159,135 +0.24(+2.55%)
Oct 15, 2014 9.886 9.968 9.185 9.276 6,065,791 -0.64(-6.43%)
Oct 14, 2014 10.03 10.16 9.772 9.913 2,626,139 -0.15(-1.45%)
Oct 13, 2014 9.968 10.39 9.968 10.06 2,558,598 +0.24(+2.41%)
Oct 10, 2014 10.15 10.38 9.786 9.822 2,947,163 -0.36(-3.57%)
Oct 09, 2014 10.72 10.77 9.950 10.19 5,331,441 -0.45(-4.20%)
Oct 08, 2014 10.21 10.77 9.622 10.63 4,588,115 +0.49(+4.85%)
Oct 07, 2014 10.65 10.73 10.13 10.14 2,643,261 -0.47(-4.46%)
Oct 06, 2014 10.42 10.67 10.36 10.61 2,100,985 +0.43(+4.20%)
Oct 03, 2014 10.33 10.50 10.15 10.19 4,157,703 -0.73(-6.67%)
Oct 02, 2014 10.92 10.99 10.64 10.91 2,093,306 -0.01(-0.08%)
Oct 01, 2014 10.91 11.12 10.90 10.92 2,126,383 +0.00(+0.00%)
Sep 30, 2014 11.01 11.16 10.88 10.92 3,297,697 -0.15(-1.40%)
Sep 29, 2014 11.31 11.39 11.07 11.08 1,524,311 -0.27(-2.41%)
Sep 26, 2014 11.37 11.49 11.31 11.35 1,557,786 -0.13(-1.11%)
Sep 25, 2014 11.30 11.48 11.25 11.48 2,781,862 -0.24(-2.02%)
Sep 24, 2014 11.93 12.02 11.70 11.72 1,795,725 -0.25(-2.13%)
Sep 23, 2014 11.84 12.00 11.65 11.97 1,829,924 +0.29(+2.49%)
Sep 22, 2014 11.88 11.93 11.63 11.68 2,001,273 -0.25(-2.06%)
Sep 19, 2014 12.00 12.04 11.82 11.93 2,483,278 -0.14(-1.13%)
Sep 18, 2014 11.99 12.17 11.94 12.06 2,138,597 -0.05(-0.38%)
Sep 17, 2014 12.43 12.43 12.06 12.11 3,110,065 -0.33(-2.64%)
Sep 16, 2014 12.45 12.64 12.37 12.43 2,174,659 -0.01(-0.07%)
Sep 15, 2014 12.77 12.78 12.27 12.44 3,376,098 +0.20(+1.64%)
Sep 12, 2014 11.93 12.35 11.86 12.24 4,469,896 +0.33(+2.75%)
Sep 11, 2014 11.91 12.02 11.72 11.92 4,727,263 +0.02(+0.15%)
Sep 10, 2014 12.41 12.49 11.61 11.90 13,591,330 -2.20(-15.62%)
Sep 09, 2014 13.94 14.18 13.91 14.10 3,150,736 +0.10(+0.72%)
Sep 08, 2014 14.33 14.33 13.97 14.00 2,659,086 -0.33(-2.29%)
Sep 05, 2014 14.28 14.46 14.16 14.33 2,652,295 -0.15(-1.01%)
Sep 04, 2014 15.00 15.07 14.42 14.47 3,754,351 -0.51(-3.40%)
Sep 03, 2014 15.13 15.17 14.98 14.98 1,750,586 -0.06(-0.42%)
Sep 02, 2014 15.29 15.37 15.04 15.05 2,451,922 -0.59(-3.78%)
Aug 29, 2014 15.49 15.64 15.64 15.64 1,632,965 +0.17(+1.12%)
Aug 28, 2014 15.59 15.62 15.40 15.47 1,046,766 +0.02(+0.12%)
Aug 27, 2014 15.52 15.63 15.43 15.45 757,806 -0.01(-0.06%)
Aug 26, 2014 15.40 15.54 15.33 15.46 1,498,483 +0.25(+1.62%)
Aug 25, 2014 15.23 15.29 15.11 15.21 1,518,119 -0.16(-1.07%)
Aug 22, 2014 15.42 15.48 15.28 15.38 1,834,102 -0.13(-0.82%)
Aug 21, 2014 15.45 15.63 15.35 15.50 2,654,558 -0.22(-1.39%)
Aug 20, 2014 15.63 15.86 15.57 15.72 1,673,542 +0.05(+0.29%)
Aug 19, 2014 15.73 15.83 15.60 15.68 1,642,929 -0.18(-1.15%)
Aug 18, 2014 15.67 15.87 15.61 15.86 1,837,545 +0.05(+0.29%)
Aug 15, 2014 15.66 15.85 15.61 15.81 2,082,646 -0.19(-1.19%)
Aug 14, 2014 16.02 16.20 15.88 16.00 1,896,493 -0.07(-0.45%)
Aug 13, 2014 16.05 16.19 15.86 16.08 2,157,948 -0.12(-0.73%)
Aug 12, 2014 16.13 16.36 15.99 16.19 2,647,137 -0.22(-1.33%)
Aug 11, 2014 16.06 16.56 16.05 16.41 2,335,365 +0.21(+1.29%)
Aug 08, 2014 15.88 16.31 15.88 16.20 2,528,026 +0.19(+1.19%)
Aug 07, 2014 15.85 16.08 15.70 16.01 1,839,626 -0.15(-0.96%)
Aug 06, 2014 15.96 16.29 15.90 16.17 2,127,436 +0.39(+2.48%)
Aug 05, 2014 15.57 15.86 15.34 15.78 1,918,089 +0.09(+0.58%)
Aug 04, 2014 15.58 15.77 15.38 15.68 1,543,453 +0.13(+0.82%)
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.