Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.33 39.88 39.22 39.69 1,544,033 +0.63(+1.62%)
May 23, 2011 39.11 39.53 38.82 39.06 2,402,516 -1.14(-2.84%)
May 20, 2011 39.97 40.74 39.47 40.20 1,918,982 +0.17(+0.42%)
May 19, 2011 39.61 40.25 39.54 40.03 2,021,176 +0.35(+0.88%)
May 18, 2011 39.69 40.16 39.57 39.68 1,350,146 +0.07(+0.18%)
May 17, 2011 38.80 39.78 38.63 39.61 3,576,924 +0.69(+1.78%)
May 16, 2011 38.64 39.20 38.39 38.92 4,445,478 +0.64(+1.67%)
May 13, 2011 38.80 39.35 38.00 38.28 3,189,921 -0.75(-1.91%)
May 12, 2011 38.77 39.43 38.42 39.03 4,073,236 -0.33(-0.85%)
May 11, 2011 40.75 40.75 39.10 39.36 4,426,792 -0.56(-1.41%)
May 10, 2011 40.10 40.47 39.91 39.92 2,095,378 -0.82(-2.00%)
May 09, 2011 40.24 40.78 39.82 40.74 1,908,250 +0.67(+1.66%)
May 06, 2011 40.68 41.16 39.95 40.07 1,837,558 -0.11(-0.26%)
May 05, 2011 41.01 41.33 39.54 40.18 3,561,464 -1.95(-4.63%)
May 04, 2011 42.18 42.37 40.97 42.12 3,098,384 -0.17(-0.39%)
May 03, 2011 43.79 44.17 41.70 42.29 2,511,329 -1.94(-4.39%)
May 02, 2011 44.31 44.31 43.83 44.23 1,610,291 -0.52(-1.16%)
Apr 29, 2011 43.87 45.01 43.65 44.75 1,383,891 +1.41(+3.26%)
Apr 28, 2011 43.31 44.06 43.17 43.34 1,582,198 -0.44(-1.00%)
Apr 27, 2011 43.75 43.79 42.88 43.77 2,529,983 +0.43(+0.99%)
Apr 26, 2011 43.86 43.87 43.16 43.34 1,152,015 -0.22(-0.50%)
Apr 25, 2011 44.01 44.18 43.27 43.56 1,056,022 -0.31(-0.70%)
Apr 21, 2011 43.83 44.19 43.64 43.87 1,157,293 +0.21(+0.48%)
Apr 20, 2011 43.55 44.16 43.48 43.66 1,118,369 +0.63(+1.47%)
Apr 19, 2011 42.53 43.03 42.21 43.03 1,142,578 +0.46(+1.07%)
Apr 18, 2011 43.04 43.19 41.84 42.57 1,946,480 -0.70(-1.62%)
Apr 15, 2011 42.83 43.30 42.51 43.27 1,208,057 +0.04(+0.08%)
Apr 14, 2011 42.68 43.60 42.61 43.24 1,378,492 +0.31(+0.72%)
Apr 13, 2011 43.34 43.42 42.48 42.93 1,184,657 -0.02(-0.04%)
Apr 12, 2011 43.08 43.42 42.60 42.95 1,944,162 -0.28(-0.65%)
Apr 11, 2011 44.05 44.41 42.84 43.23 2,082,781 -1.62(-3.60%)
Apr 08, 2011 44.47 44.90 44.09 44.84 1,896,544 +1.41(+3.25%)
Apr 07, 2011 43.86 44.23 43.00 43.43 1,917,491 -0.93(-2.10%)
Apr 06, 2011 44.34 44.56 43.89 44.36 2,938,747 +0.19(+0.44%)
Apr 05, 2011 42.77 44.39 42.64 44.17 3,924,373 +1.46(+3.41%)
Apr 04, 2011 43.11 43.26 42.49 42.71 868,328 -0.17(-0.39%)
Apr 01, 2011 42.82 43.25 42.37 42.88 2,279,761 +0.79(+1.88%)
Mar 31, 2011 41.78 42.31 41.61 42.09 1,897,756 +0.54(+1.31%)
Mar 30, 2011 41.54 41.54 41.54 41.54 1,773,989 +1.15(+2.85%)
Mar 29, 2011 40.71 41.04 40.32 40.39 1,552,146 -0.04(-0.09%)
Mar 28, 2011 40.67 40.91 40.37 40.43 1,334,591 -0.52(-1.26%)
Mar 25, 2011 40.76 41.33 40.40 40.95 1,184,118 +0.12(+0.30%)
Mar 24, 2011 41.30 41.63 40.59 40.82 1,735,502 +0.05(+0.13%)
Mar 23, 2011 39.84 40.96 39.75 40.77 1,281,020 +1.07(+2.70%)
Mar 22, 2011 39.45 39.93 39.16 39.70 1,076,906 +0.19(+0.49%)
Mar 21, 2011 39.66 39.67 39.33 39.51 942,931 +0.68(+1.74%)
Mar 18, 2011 39.24 39.53 38.73 38.83 2,212,969 +0.18(+0.45%)
Mar 17, 2011 38.81 38.89 38.09 38.66 1,878,074 +0.24(+0.62%)
Mar 16, 2011 39.97 40.24 38.20 38.42 2,854,146 -2.01(-4.97%)
Mar 15, 2011 39.70 40.65 39.70 40.43 1,957,829 -0.86(-2.08%)
Mar 14, 2011 41.03 41.32 40.74 41.29 907,513 +0.00(+0.00%)
Mar 11, 2011 40.47 41.58 40.29 41.29 1,277,294 +1.37(+3.43%)
Mar 10, 2011 40.19 40.63 39.64 39.92 1,975,817 -1.77(-4.25%)
Mar 09, 2011 42.02 42.02 41.25 41.69 1,374,480 -0.01(-0.02%)
Mar 08, 2011 41.43 41.93 41.27 41.70 1,253,108 +0.00(+0.00%)
Mar 07, 2011 42.49 42.49 41.55 41.70 2,976,281 -0.20(-0.48%)
Mar 04, 2011 42.46 42.71 41.55 41.90 3,487,548 -1.27(-2.94%)
Mar 03, 2011 43.31 43.78 42.79 43.17 1,685,475 -0.44(-1.00%)
Mar 02, 2011 43.25 43.66 42.75 43.61 1,643,377 +0.66(+1.53%)
Mar 01, 2011 42.99 43.17 42.79 42.96 2,019,753 +0.18(+0.43%)
Feb 28, 2011 42.58 43.06 42.52 42.77 1,889,096 +0.30(+0.70%)
Feb 25, 2011 42.40 42.65 42.12 42.47 1,319,266 +0.23(+0.54%)
Feb 24, 2011 43.09 43.09 42.18 42.25 2,002,293 -0.30(-0.70%)
Feb 23, 2011 42.62 43.18 42.21 42.54 1,967,960 +0.61(+1.46%)
Feb 22, 2011 42.60 42.89 41.90 41.93 2,765,397 +0.29(+0.69%)
Feb 18, 2011 41.42 42.15 41.31 41.64 1,834,749 +0.22(+0.53%)
Feb 17, 2011 40.91 41.62 40.50 41.42 1,826,934 +0.91(+2.25%)
Feb 16, 2011 40.40 40.69 40.02 40.51 1,558,888 +0.31(+0.76%)
Feb 15, 2011 39.83 40.42 39.82 40.21 1,611,457 +0.74(+1.86%)
Feb 14, 2011 39.38 39.85 39.33 39.47 1,192,784 +0.25(+0.65%)
Feb 11, 2011 39.28 39.66 38.96 39.22 1,704,800 +0.04(+0.11%)
Feb 10, 2011 39.31 39.47 38.85 39.17 2,463,890 -0.65(-1.63%)
Feb 09, 2011 40.26 40.44 39.56 39.82 1,658,488 -0.79(-1.94%)
Feb 08, 2011 39.79 40.79 39.52 40.61 3,523,851 +1.22(+3.09%)
Feb 07, 2011 39.54 39.85 39.14 39.39 1,447,534 +0.22(+0.56%)
Feb 04, 2011 39.73 39.89 39.01 39.17 1,487,708 -0.60(-1.50%)
Feb 03, 2011 38.71 39.87 38.44 39.77 2,181,973 +1.03(+2.67%)
Feb 02, 2011 39.01 39.19 38.45 38.73 1,859,275 -0.31(-0.79%)
Feb 01, 2011 38.06 39.10 37.84 39.04 3,749,440 +1.35(+3.58%)
Jan 31, 2011 37.44 37.82 37.19 37.69 2,580,108 -0.08(-0.21%)
Jan 28, 2011 37.74 38.74 37.65 37.77 3,340,425 -0.52(-1.35%)
Jan 27, 2011 38.71 38.85 37.79 38.29 2,585,441 -0.83(-2.13%)
Jan 26, 2011 37.95 39.15 37.85 39.12 3,298,775 +1.15(+3.02%)
Jan 25, 2011 38.03 38.52 37.60 37.97 3,795,541 -0.88(-2.25%)
Jan 24, 2011 38.95 39.29 38.63 38.85 4,042,689 -0.07(-0.18%)
Jan 21, 2011 38.87 39.37 38.51 38.92 3,935,885 -0.15(-0.38%)
Jan 20, 2011 38.30 39.35 38.24 39.07 3,692,539 -0.08(-0.20%)
Jan 19, 2011 39.49 39.66 38.84 39.15 1,898,423 -0.35(-0.89%)
Jan 18, 2011 39.12 39.59 38.99 39.50 3,504,539 +0.38(+0.96%)
Jan 14, 2011 38.49 39.13 38.38 39.12 3,894,402 +0.26(+0.68%)
Jan 13, 2011 40.11 40.13 38.76 38.86 4,354,005 -1.04(-2.61%)
Jan 12, 2011 39.57 40.04 39.36 39.90 1,899,334 +0.33(+0.84%)
Jan 11, 2011 39.68 39.91 39.32 39.57 3,525,463 +0.32(+0.80%)
Jan 10, 2011 39.25 39.29 38.52 39.25 3,104,667 +0.00(+0.00%)
Jan 07, 2011 39.11 39.86 38.68 39.25 3,560,165 +0.02(+0.04%)
Jan 06, 2011 40.64 40.84 39.00 39.23 6,815,786 -1.82(-4.44%)
Jan 05, 2011 40.66 41.19 40.42 41.06 1,663,258 +0.00(+0.00%)
Jan 04, 2011 41.70 41.80 40.63 41.06 2,490,350 -1.46(-3.44%)
Jan 03, 2011 43.34 43.43 42.20 42.52 1,837,112 -0.60(-1.38%)
Dec 31, 2010 42.92 43.32 42.89 43.11 630,182 +0.40(+0.94%)
Dec 30, 2010 43.40 43.47 42.19 42.71 1,102,401 -0.52(-1.20%)
Dec 29, 2010 43.51 43.52 42.90 43.23 948,219 -0.16(-0.36%)
Dec 28, 2010 42.68 43.49 42.46 43.38 1,257,477 +1.32(+3.14%)
Dec 27, 2010 42.29 42.36 41.41 42.06 623,775 +0.02(+0.04%)
Dec 23, 2010 41.69 42.26 41.64 42.04 1,052,565 +0.39(+0.92%)
Dec 22, 2010 41.73 42.14 41.57 41.66 1,151,832 -0.27(-0.65%)
Dec 21, 2010 42.33 42.53 41.76 41.93 1,362,315 -0.32(-0.77%)
Dec 20, 2010 42.93 42.99 42.01 42.26 1,931,005 +0.02(+0.04%)
Dec 17, 2010 42.45 42.45 41.83 42.24 2,179,207 +0.27(+0.65%)
Dec 16, 2010 42.96 42.96 41.38 41.97 3,311,259 -1.15(-2.66%)
Dec 15, 2010 43.98 44.44 42.92 43.11 2,322,633 -1.15(-2.59%)
Dec 14, 2010 43.97 44.45 43.79 44.26 1,490,414 +0.88(+2.04%)
Dec 13, 2010 43.39 43.78 43.20 43.38 1,042,879 +0.65(+1.52%)
Dec 10, 2010 42.49 42.98 42.00 42.73 1,467,233 +0.37(+0.87%)
Dec 09, 2010 42.48 42.55 41.84 42.36 1,014,881 +0.27(+0.65%)
Dec 08, 2010 42.64 42.95 41.83 42.09 1,516,417 -0.63(-1.48%)
Dec 07, 2010 43.84 43.92 42.72 42.72 1,650,935 -0.72(-1.65%)
Dec 06, 2010 43.37 43.70 42.96 43.44 2,299,146 -0.24(-0.54%)
Dec 03, 2010 42.73 43.73 42.59 43.67 2,415,722 +1.25(+2.95%)
Dec 02, 2010 41.90 42.75 41.84 42.42 1,394,311 +0.98(+2.37%)
Dec 01, 2010 41.22 41.44 40.78 41.44 1,388,781 +0.43(+1.05%)
Nov 30, 2010 40.50 41.20 40.34 41.01 1,805,201 -0.03(-0.09%)
Nov 29, 2010 40.72 41.12 40.18 41.05 1,111,091 +0.27(+0.67%)
Nov 26, 2010 40.49 40.89 40.38 40.77 1,076,389 -0.36(-0.87%)
Nov 24, 2010 41.55 41.13 41.13 41.13 921,730 +0.01(+0.02%)
Nov 23, 2010 41.79 42.07 41.01 41.13 1,473,323 -0.91(-2.17%)
Nov 22, 2010 41.74 42.17 41.00 42.04 1,391,557 +0.37(+0.88%)
Nov 19, 2010 41.65 42.15 41.41 41.67 1,400,247 -0.14(-0.34%)
Nov 18, 2010 41.97 42.33 41.69 41.81 1,645,062 +0.38(+0.91%)
Nov 17, 2010 41.55 42.09 41.20 41.43 1,410,633 +0.25(+0.62%)
Nov 16, 2010 42.24 42.33 40.88 41.18 2,753,085 -1.46(-3.43%)
Nov 15, 2010 43.38 43.63 42.63 42.64 1,784,740 -0.36(-0.84%)
Nov 12, 2010 44.19 44.26 42.92 43.00 3,377,531 -1.52(-3.42%)
Nov 11, 2010 46.15 46.29 43.71 44.52 5,348,174 -0.32(-0.72%)
Nov 10, 2010 44.51 45.15 43.88 44.85 4,382,242 +2.10(+4.92%)
Nov 09, 2010 44.64 45.74 42.46 42.75 3,832,267 -0.98(-2.24%)
Nov 08, 2010 43.02 43.73 42.89 43.73 2,050,868 +0.54(+1.26%)
Nov 05, 2010 43.11 43.63 42.59 43.18 1,755,601 +0.12(+0.28%)
Nov 04, 2010 42.27 43.10 42.08 43.06 1,991,279 +2.26(+5.54%)
Nov 03, 2010 41.28 41.37 40.28 40.80 2,074,045 -0.33(-0.81%)
Nov 02, 2010 41.16 41.30 40.77 41.13 1,315,738 +0.18(+0.45%)
Nov 01, 2010 40.71 41.20 40.58 40.95 893,735 -0.31(-0.74%)
Oct 29, 2010 40.92 41.32 40.70 41.26 1,108,728 +0.59(+1.44%)
Oct 28, 2010 40.06 40.77 39.83 40.67 1,762,477 +1.15(+2.90%)
Oct 27, 2010 39.93 40.00 38.73 39.52 1,821,413 -1.20(-2.95%)
Oct 25, 2010 40.64 41.10 40.62 40.72 1,669,664 +0.53(+1.33%)
Oct 22, 2010 39.72 40.21 39.52 40.19 1,359,067 +0.33(+0.84%)
Oct 21, 2010 40.56 40.77 39.43 39.86 1,612,031 -0.53(-1.32%)
Oct 20, 2010 40.14 40.86 40.06 40.39 1,583,950 +0.76(+1.92%)
Oct 19, 2010 39.86 40.35 39.41 39.63 3,135,456 -1.55(-3.76%)
Oct 18, 2010 41.00 41.47 40.90 41.18 1,337,926 -0.24(-0.57%)
Oct 15, 2010 41.32 41.62 40.85 41.41 1,987,397 -0.14(-0.34%)
Oct 14, 2010 41.62 41.99 41.36 41.55 2,303,939 -0.59(-1.39%)
Oct 13, 2010 40.88 42.18 40.87 42.14 5,182,816 +1.16(+2.82%)
Oct 12, 2010 40.64 41.08 40.14 40.99 2,037,829 +0.00(+0.00%)
Oct 11, 2010 40.99 41.17 40.49 40.99 1,236,283 -0.17(-0.40%)
Oct 08, 2010 41.15 41.24 40.65 41.15 1,832,576 +0.43(+1.05%)
Oct 07, 2010 41.46 41.55 40.15 40.72 3,045,428 -0.89(-2.15%)
Oct 06, 2010 40.98 41.72 40.83 41.62 3,004,808 +0.46(+1.11%)
Oct 05, 2010 41.01 41.56 41.01 41.16 3,652,262 +0.75(+1.86%)
Oct 04, 2010 40.60 40.86 40.07 40.41 1,718,996 -0.81(-1.95%)
Oct 01, 2010 41.21 41.44 40.68 41.21 2,255,362 +0.72(+1.77%)
Sep 30, 2010 40.54 40.61 39.76 40.49 2,200,204 -0.23(-0.56%)
Sep 29, 2010 40.64 40.82 40.22 40.72 2,134,097 -0.26(-0.64%)
Sep 28, 2010 39.86 41.02 39.50 40.99 4,044,729 +1.47(+3.72%)
Sep 27, 2010 39.86 39.86 39.51 39.51 1,456,479 -0.11(-0.27%)
Sep 24, 2010 40.44 40.50 39.41 39.62 2,834,597 -0.53(-1.33%)
Sep 23, 2010 40.02 40.60 39.61 40.15 3,328,518 -0.01(-0.02%)
Sep 22, 2010 39.71 40.20 39.40 40.16 4,036,454 +1.04(+2.66%)
Sep 21, 2010 38.76 39.22 38.17 39.12 3,569,801 +0.53(+1.36%)
Sep 20, 2010 38.62 38.95 38.41 38.59 3,681,068 +0.40(+1.05%)
Sep 17, 2010 38.19 39.28 37.79 38.19 6,439,783 -0.78(-2.00%)
Sep 15, 2010 38.84 39.34 38.36 38.97 16,122,445 -1.94(-4.75%)
Sep 14, 2010 39.61 41.82 39.54 40.92 297,424 +1.87(+4.78%)
Sep 13, 2010 39.26 39.38 38.95 39.05 1,524,203 +0.26(+0.68%)
Sep 10, 2010 38.32 39.18 38.18 38.79 997,580 +0.39(+1.00%)
Sep 09, 2010 39.00 39.08 38.08 38.40 1,356,896 -0.11(-0.27%)
Sep 08, 2010 39.03 39.19 38.51 38.51 1,262,486 -0.37(-0.95%)
Sep 07, 2010 38.66 39.01 38.36 38.87 1,775,316 +0.39(+1.00%)
Sep 03, 2010 37.98 38.53 37.67 38.49 1,528,564 +0.09(+0.23%)
Sep 02, 2010 37.65 38.40 37.32 38.40 2,229,836 +1.61(+4.38%)
Sep 01, 2010 37.55 37.55 36.73 36.79 2,522,150 -0.08(-0.21%)
Aug 31, 2010 37.04 37.60 36.77 36.87 2,975 -0.30(-0.80%)
Aug 30, 2010 37.15 37.49 37.07 37.17 1,808,520 -0.13(-0.35%)
Aug 27, 2010 36.74 37.38 36.54 37.30 3,413,926 -0.14(-0.37%)
Aug 26, 2010 37.42 37.88 37.24 37.44 1,606,619 +0.02(+0.05%)
Aug 25, 2010 36.75 37.49 36.61 37.42 2,972,739 +0.45(+1.23%)
Aug 24, 2010 36.86 37.40 36.59 36.97 2,158,979 -0.82(-2.17%)
Aug 23, 2010 37.90 38.10 37.74 37.79 980,474 -0.53(-1.39%)
Aug 20, 2010 37.76 38.37 37.73 38.32 1,850,671 -0.19(-0.50%)
Aug 19, 2010 38.42 38.63 38.09 38.51 1,569,811 -0.11(-0.29%)
Aug 18, 2010 37.85 38.94 37.70 38.63 2,119,324 +0.19(+0.50%)
Aug 17, 2010 38.21 38.56 38.05 38.43 1,544,182 +0.01(+0.02%)
Aug 16, 2010 37.58 38.52 37.58 38.42 1,704,368 +0.93(+2.47%)
Aug 13, 2010 37.50 37.83 37.14 37.50 1,221,441 -0.44(-1.15%)
Aug 12, 2010 37.67 37.99 37.50 37.94 1,785,217 +0.59(+1.57%)
Aug 11, 2010 37.64 37.68 37.11 37.35 1,808,644 +0.34(+0.92%)
Aug 10, 2010 37.01 37.96 36.95 37.01 114 -0.70(-1.85%)
Aug 09, 2010 37.39 37.71 37.22 37.71 916,683 +0.05(+0.14%)
Aug 06, 2010 37.66 37.66 37.20 37.66 1,553,170 +0.59(+1.58%)
Aug 05, 2010 36.95 37.14 36.65 37.07 1,474,832 +0.30(+0.81%)
Aug 04, 2010 36.59 36.81 36.39 36.77 228 +0.85(+2.36%)
Aug 03, 2010 35.66 36.20 35.58 35.93 2,474,791 +0.87(+2.47%)
Aug 02, 2010 35.96 36.01 34.82 35.06 1,406,061 -0.35(-0.99%)
Jul 30, 2010 35.41 35.42 34.87 35.41 2,594,282 +0.82(+2.37%)
Jul 29, 2010 34.41 34.92 34.37 34.59 1,602,545 -0.11(-0.33%)
Jul 28, 2010 34.40 34.78 34.16 34.70 114 +0.23(+0.66%)
Jul 27, 2010 35.12 35.12 34.20 34.47 2,343,571 -0.55(-1.57%)
Jul 26, 2010 35.39 35.39 34.85 35.03 1,505,379 +0.11(+0.33%)
Jul 23, 2010 35.03 35.23 34.61 34.91 1,455,893 -0.06(-0.17%)
Jul 22, 2010 34.99 35.51 34.70 34.97 2,118,140 +0.64(+1.86%)
Jul 21, 2010 34.86 35.00 34.14 34.33 1,811,776 -0.21(-0.61%)
Jul 20, 2010 33.69 34.55 33.69 34.54 1,484,553 +0.38(+1.10%)
Jul 19, 2010 34.84 34.89 33.80 34.17 3,230,284 -1.14(-3.24%)
Jul 16, 2010 35.31 35.65 35.13 35.31 1,688,571 -0.52(-1.44%)
Jul 15, 2010 36.47 36.47 35.67 35.83 995,401 -0.37(-1.01%)
Jul 14, 2010 36.24 36.59 35.95 36.20 995,801 +0.04(+0.12%)
Jul 13, 2010 36.82 36.82 36.11 36.15 1,592,096 -0.03(-0.10%)
Jul 12, 2010 35.89 36.22 35.57 36.19 1,102,535 +0.39(+1.10%)
Jul 09, 2010 35.79 36.05 35.60 35.79 1,296,323 +0.25(+0.71%)
Jul 08, 2010 36.15 36.15 35.16 35.54 1,604,578 -0.24(-0.68%)
Jul 07, 2010 35.98 35.99 35.18 35.79 3,664,201 +0.44(+1.24%)
Jul 06, 2010 36.06 36.06 35.17 35.35 1,574,037 -0.26(-0.74%)
Jul 02, 2010 35.61 36.35 35.40 35.61 2,292,993 +0.20(+0.57%)
Jul 01, 2010 37.11 37.21 35.06 35.41 4,193,921 -2.32(-6.16%)
Jun 30, 2010 37.48 38.15 37.40 37.73 302 -0.03(-0.07%)
Jun 29, 2010 37.86 38.18 37.52 37.76 1,571,276 -1.00(-2.57%)
Jun 25, 2010 38.76 39.15 38.44 38.76 1,399,382 +0.42(+1.09%)
Jun 24, 2010 37.79 38.77 37.77 38.34 1,836,802 -0.06(-0.16%)
Jun 23, 2010 38.49 38.57 37.70 38.40 1,907,054 +0.23(+0.60%)
Jun 22, 2010 38.59 38.83 38.10 38.17 1,373,412 -0.07(-0.18%)
Jun 21, 2010 39.21 39.32 37.94 38.24 2,090,379 -0.90(-2.30%)
Jun 18, 2010 39.14 39.57 39.07 39.14 2,375,704 -0.01(-0.02%)
Jun 17, 2010 38.72 39.28 38.61 39.15 2,211,693 +1.00(+2.61%)
Jun 16, 2010 37.44 38.41 37.44 38.15 1,187,545 +0.07(+0.18%)
Jun 15, 2010 37.53 38.14 37.38 38.08 1,944,552 +1.15(+3.12%)
Jun 14, 2010 37.38 37.63 36.93 36.93 1,661,437 -0.02(-0.05%)
Jun 11, 2010 36.73 37.05 36.62 36.95 1,077,814 -0.15(-0.40%)
Jun 10, 2010 36.73 37.23 36.62 37.10 1,732,967 +0.30(+0.81%)
Jun 09, 2010 36.87 37.18 36.45 36.80 2,388,566 -0.24(-0.66%)
Jun 08, 2010 37.15 37.68 36.63 37.04 3,328,565 -0.57(-1.51%)
Jun 07, 2010 36.26 38.06 36.16 37.61 3,203,993 +1.20(+3.29%)
Jun 04, 2010 36.41 37.17 35.93 36.41 2,531,904 -0.79(-2.11%)
Jun 03, 2010 37.48 37.53 36.63 37.20 2,200,750 -0.23(-0.61%)
Jun 02, 2010 36.72 37.43 36.36 37.43 1,677,597 +1.12(+3.08%)
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.