Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.39 19.71 19.35 19.46 2,386,340 -0.06(-0.29%)
Apr 29, 2021 19.48 19.58 19.21 19.52 2,753,147 -0.26(-1.29%)
Apr 28, 2021 19.40 19.94 19.35 19.78 2,547,869 -0.01(-0.05%)
Apr 27, 2021 20.34 20.38 19.79 19.79 1,940,340 -0.50(-2.47%)
Apr 26, 2021 20.36 20.47 20.13 20.29 3,043,042 -0.05(-0.23%)
Apr 23, 2021 20.70 20.96 20.32 20.33 2,337,913 -0.14(-0.69%)
Apr 22, 2021 20.92 20.94 20.31 20.48 3,430,381 -0.63(-3.00%)
Apr 21, 2021 20.95 21.25 20.75 21.11 3,742,556 +0.21(+1.00%)
Apr 20, 2021 20.71 21.12 20.55 20.90 2,726,984 +0.06(+0.27%)
Apr 19, 2021 21.03 21.19 20.51 20.84 3,149,799 -0.38(-1.78%)
Apr 16, 2021 21.03 21.29 20.86 21.22 2,981,736 +0.41(+1.95%)
Apr 15, 2021 20.38 21.08 20.34 20.82 4,092,255 +0.81(+4.07%)
Apr 14, 2021 20.08 20.22 19.78 20.00 2,999,987 -0.15(-0.75%)
Apr 13, 2021 20.06 20.49 20.06 20.15 3,220,956 +0.06(+0.28%)
Apr 12, 2021 20.72 20.81 19.96 20.10 3,341,792 -0.77(-3.67%)
Apr 09, 2021 20.53 21.12 20.43 20.86 2,858,026 -0.17(-0.81%)
Apr 08, 2021 21.10 21.29 20.89 21.03 2,988,591 +0.23(+1.09%)
Apr 07, 2021 21.51 21.57 20.59 20.81 7,877,327 -0.66(-3.08%)
Apr 06, 2021 22.00 22.18 21.19 21.47 4,262,274 -0.24(-1.09%)
Apr 05, 2021 21.85 21.86 21.45 21.71 1,939,269 -0.03(-0.13%)
Apr 01, 2021 21.37 21.83 21.16 21.73 4,376,279 +0.96(+4.60%)
Mar 31, 2021 20.48 20.95 20.33 20.78 3,464,753 +0.31(+1.52%)
Mar 30, 2021 20.43 20.70 20.28 20.47 5,746,711 -0.61(-2.92%)
Mar 29, 2021 19.77 21.16 19.70 21.08 6,717,431 +1.19(+5.99%)
Mar 26, 2021 18.82 20.04 18.82 19.89 5,312,248 +1.11(+5.89%)
Mar 25, 2021 18.74 18.98 18.57 18.78 3,856,821 -0.26(-1.34%)
Mar 24, 2021 19.17 19.36 18.96 19.04 3,018,815 -0.72(-3.64%)
Mar 23, 2021 20.08 20.13 19.38 19.76 2,844,665 -0.59(-2.88%)
Mar 22, 2021 20.75 21.07 20.28 20.34 3,489,921 -0.43(-2.05%)
Mar 19, 2021 20.64 20.93 20.52 20.77 6,073,331 +0.10(+0.50%)
Mar 18, 2021 20.74 20.89 20.49 20.66 4,603,024 -0.52(-2.46%)
Mar 17, 2021 20.97 21.30 20.52 21.18 6,669,259 -0.17(-0.80%)
Mar 16, 2021 21.85 21.85 21.25 21.36 3,301,025 -0.31(-1.44%)
Mar 15, 2021 21.42 21.76 21.36 21.67 3,955,516 +0.33(+1.55%)
Mar 12, 2021 21.12 21.43 21.03 21.34 1,948,384 -0.24(-1.10%)
Mar 11, 2021 21.63 21.85 21.13 21.57 3,166,874 +0.72(+3.45%)
Mar 10, 2021 21.10 21.17 20.83 20.85 2,990,769 +0.16(+0.76%)
Mar 09, 2021 20.83 21.20 20.47 20.70 3,722,632 +0.35(+1.73%)
Mar 08, 2021 20.07 20.54 19.90 20.34 3,898,140 +0.34(+1.71%)
Mar 05, 2021 19.27 20.06 19.10 20.00 3,505,745 +0.70(+3.64%)
Mar 04, 2021 18.67 19.65 18.59 19.30 5,564,069 +0.66(+3.53%)
Mar 03, 2021 18.61 18.78 18.09 18.64 3,695,371 -0.43(-2.23%)
Mar 02, 2021 18.43 19.19 18.34 19.07 4,696,317 +0.68(+3.67%)
Mar 01, 2021 18.72 18.87 18.28 18.39 3,148,044 -0.08(-0.45%)
Feb 26, 2021 18.97 19.09 18.45 18.47 3,566,140 -0.65(-3.39%)
Feb 25, 2021 19.21 19.63 19.03 19.12 3,782,901 -0.55(-2.78%)
Feb 24, 2021 18.94 19.67 18.71 19.67 2,879,091 +0.27(+1.38%)
Feb 23, 2021 19.31 19.66 18.71 19.40 3,392,199 -0.19(-0.95%)
Feb 22, 2021 19.11 19.61 19.09 19.59 4,055,208 +0.31(+1.58%)
Feb 19, 2021 19.37 19.49 19.19 19.28 4,083,229 +0.04(+0.19%)
Feb 18, 2021 19.24 19.59 19.08 19.24 4,067,226 -0.67(-3.35%)
Feb 17, 2021 19.88 20.10 19.65 19.91 4,759,229 -1.25(-5.91%)
Feb 16, 2021 21.68 21.85 21.11 21.16 2,955,961 -1.05(-4.71%)
Feb 12, 2021 22.08 22.45 21.91 22.20 1,452,840 +0.05(+0.21%)
Feb 11, 2021 22.57 22.83 21.91 22.16 2,995,052 -0.33(-1.48%)
Feb 10, 2021 22.11 22.52 21.90 22.49 3,051,754 +0.77(+3.54%)
Feb 09, 2021 21.76 21.91 21.48 21.72 2,876,673 +0.11(+0.51%)
Feb 08, 2021 21.60 22.08 21.31 21.61 2,590,618 +0.28(+1.30%)
Feb 05, 2021 20.77 21.35 20.49 21.33 3,109,987 +0.78(+3.78%)
Feb 04, 2021 20.54 20.85 20.31 20.56 4,179,872 -1.21(-5.57%)
Feb 03, 2021 21.66 21.85 21.46 21.77 3,497,805 +0.11(+0.51%)
Feb 02, 2021 21.31 21.92 21.08 21.66 2,964,366 -0.14(-0.64%)
Feb 01, 2021 22.07 22.18 21.64 21.80 3,715,717 +0.08(+0.38%)
Jan 29, 2021 22.52 22.62 21.57 21.71 3,936,832 -0.16(-0.72%)
Jan 28, 2021 22.07 22.37 21.46 21.87 4,597,225 +0.28(+1.29%)
Jan 27, 2021 21.80 22.07 21.31 21.59 2,499,196 -0.54(-2.43%)
Jan 26, 2021 21.87 22.38 21.84 22.13 3,379,024 -0.04(-0.17%)
Jan 25, 2021 21.74 22.20 21.58 22.17 3,815,225 +0.68(+3.19%)
Jan 22, 2021 20.89 21.68 20.69 21.48 2,973,314 -0.22(-1.02%)
Jan 21, 2021 21.35 21.74 21.04 21.70 4,423,698 +0.01(+0.04%)
Jan 20, 2021 21.20 21.78 21.01 21.70 3,536,234 +1.10(+5.35%)
Jan 19, 2021 20.98 21.00 20.34 20.59 3,253,649 +0.16(+0.77%)
Jan 15, 2021 21.18 21.27 20.39 20.44 2,758,202 -0.83(-3.92%)
Jan 14, 2021 21.16 21.70 21.10 21.27 2,544,956 -0.26(-1.20%)
Jan 13, 2021 21.91 21.96 21.50 21.53 2,419,669 +0.06(+0.26%)
Jan 12, 2021 21.20 21.54 20.99 21.47 2,196,450 +0.25(+1.18%)
Jan 11, 2021 21.20 21.54 21.13 21.22 2,386,860 -0.37(-1.71%)
Jan 08, 2021 21.89 21.94 21.03 21.59 5,392,806 -0.67(-2.99%)
Jan 07, 2021 22.20 22.45 21.81 22.26 2,434,913 -0.32(-1.43%)
Jan 06, 2021 22.94 22.96 21.75 22.58 4,891,180 -0.42(-1.81%)
Jan 05, 2021 23.69 23.78 22.79 23.00 3,393,381 -0.59(-2.51%)
Jan 04, 2021 22.86 23.83 22.64 23.59 5,975,538 +2.66(+12.69%)
Dec 31, 2020 20.94 20.94 20.94 2,064,989 -0.88(-4.03%)
Dec 30, 2020 21.57 21.83 21.33 21.82 2,064,989 +0.56(+2.61%)
Dec 29, 2020 21.39 21.59 21.08 21.26 1,551,210 +0.15(+0.70%)
Dec 28, 2020 21.68 21.95 21.01 21.11 2,307,482 -0.10(-0.48%)
Dec 24, 2020 21.09 21.40 20.95 21.21 702,272 +0.06(+0.31%)
Dec 23, 2020 21.13 21.48 20.99 21.15 1,404,366 +0.30(+1.42%)
Dec 22, 2020 21.53 21.62 20.70 20.85 1,677,566 -0.58(-2.72%)
Dec 21, 2020 21.46 21.89 21.33 21.44 2,181,947 -0.01(-0.04%)
Dec 18, 2020 22.30 22.31 21.43 21.45 4,120,503 -0.19(-0.90%)
Dec 17, 2020 21.43 22.02 21.31 21.64 3,309,875 +0.80(+3.82%)
Dec 16, 2020 20.64 20.84 20.18 20.84 2,527,850 +0.24(+1.17%)
Dec 15, 2020 20.29 20.81 20.27 20.60 2,686,500 +0.84(+4.26%)
Dec 14, 2020 19.97 20.21 19.66 19.76 1,675,504 -0.13(-0.65%)
Dec 11, 2020 19.95 20.06 19.70 19.89 1,958,152 -0.01(-0.05%)
Dec 10, 2020 19.96 20.43 19.64 19.90 3,097,033 +0.00(+0.00%)
Dec 09, 2020 20.06 20.57 19.58 19.90 5,333,044 -0.64(-3.11%)
Dec 08, 2020 20.90 21.00 20.51 20.54 4,637,417 -0.51(-2.42%)
Dec 07, 2020 20.32 21.38 20.32 21.05 3,012,234 +0.56(+2.76%)
Dec 04, 2020 20.60 20.89 20.21 20.48 3,315,375 -0.48(-2.30%)
Dec 03, 2020 21.26 21.27 20.63 20.96 2,425,270 -0.29(-1.35%)
Dec 02, 2020 21.04 21.44 20.81 21.25 3,149,731 -0.01(-0.04%)
Dec 01, 2020 21.08 21.36 20.85 21.26 4,489,808 +1.20(+6.00%)
Nov 30, 2020 19.63 20.21 19.52 20.06 3,935,747 +0.24(+1.21%)
Nov 27, 2020 19.25 19.93 19.16 19.82 2,457,846 +0.44(+2.24%)
Nov 25, 2020 19.22 19.73 19.19 19.38 4,890,410 +0.16(+0.82%)
Nov 24, 2020 18.90 19.49 18.65 19.22 5,769,213 -0.68(-3.44%)
Nov 23, 2020 20.11 20.21 19.50 19.91 4,637,552 -0.97(-4.65%)
Nov 20, 2020 20.80 21.13 20.68 20.88 3,191,235 +0.31(+1.53%)
Nov 19, 2020 20.25 20.76 20.21 20.57 3,180,483 -0.27(-1.29%)
Nov 18, 2020 21.35 21.58 20.83 20.83 2,299,679 -0.52(-2.43%)
Nov 17, 2020 21.42 21.73 21.28 21.35 2,490,835 -0.41(-1.87%)
Nov 16, 2020 21.93 22.26 21.75 21.76 2,573,892 -0.58(-2.61%)
Nov 13, 2020 22.15 22.40 21.92 22.34 2,117,946 +0.51(+2.33%)
Nov 12, 2020 21.92 22.39 21.73 21.83 2,482,807 -0.04(-0.17%)
Nov 11, 2020 21.55 21.91 21.34 21.87 3,402,046 -0.04(-0.17%)
Nov 10, 2020 23.04 23.15 21.91 21.91 2,730,616 -0.99(-4.32%)
Nov 09, 2020 23.54 23.64 22.14 22.90 4,224,470 -2.61(-10.23%)
Nov 06, 2020 25.81 25.92 25.03 25.51 2,960,349 +0.72(+2.91%)
Nov 05, 2020 24.12 25.18 24.10 24.79 3,389,576 +1.66(+7.16%)
Nov 04, 2020 23.44 23.72 22.95 23.13 1,457,915 -0.39(-1.65%)
Nov 03, 2020 24.03 24.06 23.46 23.52 2,014,997 +0.12(+0.51%)
Nov 02, 2020 23.03 23.47 22.64 23.40 3,968,467 +1.98(+9.25%)
Oct 30, 2020 21.37 21.52 20.89 21.42 1,988,079 +0.25(+1.18%)
Oct 29, 2020 21.03 21.70 20.83 21.17 2,373,097 -0.40(-1.85%)
Oct 28, 2020 21.90 22.00 21.42 21.57 2,589,511 -1.30(-5.67%)
Oct 27, 2020 22.68 22.93 22.35 22.86 2,239,473 +0.22(+0.98%)
Oct 26, 2020 22.95 23.18 22.54 22.64 3,128,021 -0.66(-2.82%)
Oct 23, 2020 23.48 23.57 23.00 23.30 2,707,207 -0.26(-1.10%)
Oct 22, 2020 23.87 23.92 23.30 23.56 2,696,920 -1.00(-4.07%)
Oct 21, 2020 24.65 25.18 24.42 24.56 1,556,841 +0.17(+0.68%)
Oct 20, 2020 24.24 24.40 24.02 24.39 2,093,921 -0.02(-0.08%)
Oct 19, 2020 25.16 25.27 24.39 24.41 1,783,631 -0.26(-1.05%)
Oct 16, 2020 25.06 25.13 24.66 24.67 1,676,919 -0.43(-1.70%)
Oct 15, 2020 25.04 25.37 24.81 25.09 2,181,884 -0.80(-3.07%)
Oct 14, 2020 26.10 26.36 25.62 25.89 2,033,239 +0.46(+1.82%)
Oct 13, 2020 25.53 25.55 24.90 25.43 2,250,854 -0.24(-0.94%)
Oct 12, 2020 26.05 26.11 25.46 25.67 2,090,862 -0.19(-0.75%)
Oct 09, 2020 25.44 25.93 25.30 25.86 3,254,763 +1.30(+5.31%)
Oct 08, 2020 24.26 24.67 24.07 24.56 2,244,820 +0.96(+4.08%)
Oct 07, 2020 23.75 23.92 23.31 23.59 1,771,437 +0.16(+0.67%)
Oct 06, 2020 24.48 24.64 23.39 23.44 2,675,107 -0.68(-2.84%)
Oct 05, 2020 24.23 24.75 24.04 24.12 1,612,616 +0.05(+0.19%)
Oct 02, 2020 24.06 24.56 23.83 24.07 1,688,371 -0.40(-1.63%)
Oct 01, 2020 24.58 24.73 24.19 24.47 2,257,578 +0.06(+0.23%)
Sep 30, 2020 24.42 24.60 23.98 24.42 2,219,313 -0.07(-0.30%)
Sep 29, 2020 24.14 24.67 23.92 24.49 2,287,288 +0.59(+2.48%)
Sep 28, 2020 24.32 24.37 23.66 23.90 2,462,517 +0.18(+0.74%)
Sep 25, 2020 23.69 23.89 23.47 23.72 2,199,085 -0.35(-1.46%)
Sep 24, 2020 22.67 24.30 22.54 24.07 6,085,443 +1.13(+4.92%)
Sep 23, 2020 23.81 24.00 22.84 22.94 4,556,967 -1.41(-5.78%)
Sep 22, 2020 24.34 24.54 24.00 24.35 1,912,820 +0.13(+0.54%)
Sep 21, 2020 24.06 24.55 23.92 24.22 4,445,819 -0.93(-3.68%)
Sep 18, 2020 25.94 26.05 25.05 25.15 4,453,273 -0.71(-2.76%)
Sep 17, 2020 26.12 26.16 25.66 25.86 3,414,365 -1.36(-5.00%)
Sep 16, 2020 27.98 28.04 27.15 27.22 2,326,955 -0.43(-1.57%)
Sep 15, 2020 28.20 28.32 27.45 27.66 1,790,457 -0.07(-0.27%)
Sep 14, 2020 27.17 27.91 27.17 27.73 2,054,721 +1.04(+3.88%)
Sep 11, 2020 27.42 27.73 26.52 26.69 2,125,401 -0.30(-1.10%)
Sep 10, 2020 27.05 27.83 26.88 26.99 4,288,016 -0.20(-0.75%)
Sep 09, 2020 26.18 27.33 26.18 27.19 5,004,331 +1.37(+5.30%)
Sep 08, 2020 25.70 26.54 25.23 25.82 5,468,294 -1.06(-3.96%)
Sep 04, 2020 26.11 27.03 25.53 26.89 3,390,896 +0.29(+1.08%)
Sep 03, 2020 26.07 26.73 25.56 26.60 3,634,110 -0.09(-0.35%)
Sep 02, 2020 26.33 26.74 25.72 26.69 3,338,137 -0.29(-1.06%)
Sep 01, 2020 28.04 28.16 26.66 26.98 2,023,224 -0.33(-1.22%)
Aug 31, 2020 27.74 27.85 26.81 27.31 3,046,604 -0.46(-1.67%)
Aug 28, 2020 27.12 28.09 27.01 27.78 2,610,185 +1.37(+5.19%)
Aug 27, 2020 27.49 27.50 25.82 26.41 3,665,381 -0.63(-2.33%)
Aug 26, 2020 25.80 27.06 25.75 27.04 2,314,157 +0.77(+2.92%)
Aug 25, 2020 25.99 26.29 25.43 26.27 2,293,631 +0.11(+0.42%)
Aug 24, 2020 26.84 26.97 26.13 26.16 2,980,600 +0.33(+1.29%)
Aug 21, 2020 25.89 26.13 25.28 25.82 3,114,417 -0.89(-3.33%)
Aug 20, 2020 25.82 26.86 25.75 26.71 2,355,433 +0.49(+1.87%)
Aug 19, 2020 26.69 27.12 25.90 26.22 2,388,605 -1.11(-4.06%)
Aug 18, 2020 28.49 28.49 27.06 27.33 2,291,775 -0.18(-0.64%)
Aug 17, 2020 27.50 27.73 27.06 27.51 3,165,943 +1.24(+4.72%)
Aug 14, 2020 26.40 26.60 25.94 26.27 2,018,655 -0.02(-0.07%)
Aug 13, 2020 25.81 26.84 25.73 26.29 3,226,945 +0.69(+2.71%)
Aug 12, 2020 26.45 26.63 25.59 25.59 3,236,747 -0.20(-0.79%)
Aug 11, 2020 26.44 27.12 25.60 25.80 5,981,934 -2.13(-7.62%)
Aug 10, 2020 28.69 29.38 27.79 27.92 2,141,931 -0.45(-1.60%)
Aug 07, 2020 28.97 29.35 27.92 28.38 3,374,042 -0.93(-3.16%)
Aug 06, 2020 30.43 30.53 28.79 29.30 4,572,129 -1.04(-3.42%)
Aug 05, 2020 31.09 31.23 29.85 30.34 4,059,002 +0.02(+0.06%)
Aug 04, 2020 28.88 30.35 28.74 30.32 6,197,850 +1.16(+3.97%)
Aug 03, 2020 29.90 29.90 28.85 29.16 5,650,366 -0.63(-2.11%)
Jul 31, 2020 30.55 30.60 29.67 29.79 5,009,581 -0.20(-0.68%)
Jul 30, 2020 32.67 33.50 29.83 30.00 7,467,231 -3.76(-11.13%)
Jul 29, 2020 34.18 34.48 33.10 33.76 3,699,662 -0.52(-1.51%)
Jul 28, 2020 33.95 35.03 33.39 34.27 4,063,784 -0.81(-2.32%)
Jul 27, 2020 34.29 35.63 34.22 35.09 5,833,570 +3.05(+9.53%)
Jul 24, 2020 31.60 32.23 31.04 32.03 4,050,276 +1.99(+6.62%)
Jul 23, 2020 31.13 31.33 29.37 30.04 3,977,541 -0.33(-1.10%)
Jul 22, 2020 30.36 30.58 29.97 30.38 3,341,905 +0.60(+2.02%)
Jul 21, 2020 31.01 31.08 29.73 29.78 3,771,310 -0.81(-2.63%)
Jul 20, 2020 30.56 30.95 30.23 30.58 2,461,155 +0.62(+2.07%)
Jul 17, 2020 29.40 30.03 29.17 29.96 2,317,715 +1.00(+3.45%)
Jul 16, 2020 29.24 29.67 28.69 28.96 2,627,420 -0.18(-0.60%)
Jul 15, 2020 28.93 29.17 28.41 29.14 2,450,147 -0.08(-0.29%)
Jul 14, 2020 28.00 29.25 27.90 29.22 3,470,668 +1.52(+5.48%)
Jul 13, 2020 29.60 29.60 27.58 27.70 3,129,601 -1.10(-3.82%)
Jul 10, 2020 29.41 29.65 28.54 28.80 3,493,104 -0.31(-1.05%)
Jul 09, 2020 29.63 29.85 28.60 29.11 4,172,977 +0.06(+0.19%)
Jul 08, 2020 29.46 29.70 28.59 29.05 3,762,712 +0.64(+2.25%)
Jul 07, 2020 27.77 28.66 27.65 28.41 4,727,907 +0.93(+3.37%)
Jul 06, 2020 27.29 27.62 27.01 27.49 2,620,568 +0.67(+2.48%)
Jul 02, 2020 27.04 27.85 26.78 26.82 2,825,405 -0.54(-1.96%)
Jul 01, 2020 27.31 27.46 26.35 27.36 2,353,877 +0.06(+0.24%)
Jun 30, 2020 26.56 27.38 26.18 27.30 3,221,889 +0.44(+1.65%)
Jun 29, 2020 26.71 26.89 26.24 26.85 2,921,646 +0.35(+1.33%)
Jun 26, 2020 26.28 26.84 25.87 26.50 2,445,745 -0.08(-0.31%)
Jun 25, 2020 26.35 26.60 25.98 26.58 2,266,120 +0.33(+1.27%)
Jun 24, 2020 25.93 26.89 25.81 26.25 3,999,114 -0.62(-2.31%)
Jun 23, 2020 26.21 27.13 26.10 26.87 4,011,918 +1.32(+5.18%)
Jun 22, 2020 24.78 25.67 24.76 25.55 3,572,229 +1.47(+6.11%)
Jun 19, 2020 23.23 24.51 23.14 24.07 4,247,885 +1.49(+6.60%)
Jun 18, 2020 22.62 22.82 22.28 22.58 6,363,763 -0.16(-0.69%)
Jun 17, 2020 22.68 23.06 22.45 22.74 2,945,348 +0.50(+2.25%)
Jun 16, 2020 22.96 23.12 22.14 22.24 2,834,211 -0.77(-3.34%)
Jun 15, 2020 21.63 23.16 21.54 23.01 3,035,875 +0.48(+2.14%)
Jun 12, 2020 23.64 23.93 22.38 22.53 3,506,285 -0.79(-3.37%)
Jun 11, 2020 23.60 24.42 23.07 23.32 4,966,570 -0.41(-1.72%)
Jun 10, 2020 22.68 23.79 22.00 23.72 4,132,224 +0.95(+4.19%)
Jun 09, 2020 23.06 23.13 22.44 22.77 3,591,345 +0.94(+4.33%)
Jun 08, 2020 21.75 22.10 21.60 21.82 3,490,815 -0.22(-1.01%)
Jun 05, 2020 21.80 22.20 21.13 22.05 7,541,652 -1.00(-4.34%)
Jun 04, 2020 23.53 23.83 22.81 23.05 3,472,487 +0.01(+0.04%)
Jun 03, 2020 22.81 23.32 22.41 23.04 3,289,332 -0.55(-2.32%)
Jun 02, 2020 24.36 24.36 23.04 23.58 4,682,123 +0.30(+1.27%)
Jun 01, 2020 22.87 23.30 22.71 23.29 1,879,489 +0.56(+2.44%)
May 29, 2020 22.69 22.86 22.30 22.73 4,953,939 +0.37(+1.66%)
May 28, 2020 22.56 22.88 22.00 22.36 5,637,853 -0.18(-0.78%)
May 27, 2020 21.57 22.68 21.41 22.54 4,609,847 +0.16(+0.70%)
May 26, 2020 22.94 23.28 22.30 22.38 2,917,419 -1.18(-4.99%)
May 22, 2020 23.88 24.46 23.48 23.56 2,363,201 -0.47(-1.96%)
May 21, 2020 24.34 24.42 23.19 24.03 2,296,861 -0.67(-2.70%)
May 20, 2020 25.67 25.69 24.49 24.69 2,545,025 -0.66(-2.59%)
May 19, 2020 25.18 25.77 24.95 25.35 2,586,353 +0.67(+2.70%)
May 18, 2020 25.78 25.92 24.58 24.68 3,095,391 -1.00(-3.89%)
May 15, 2020 25.02 25.70 24.80 25.68 3,794,433 +1.57(+6.53%)
May 14, 2020 23.32 24.52 23.29 24.11 5,600,920 +0.99(+4.28%)
May 13, 2020 23.75 23.90 22.64 23.12 3,530,653 -0.29(-1.23%)
May 12, 2020 24.13 24.60 23.24 23.41 3,058,292 +0.09(+0.40%)
May 11, 2020 24.52 24.90 23.24 23.32 3,688,637 -0.91(-3.74%)
May 08, 2020 24.06 25.02 23.95 24.22 2,372,385 -0.08(-0.34%)
May 07, 2020 23.86 24.71 23.28 24.31 3,407,172 +0.66(+2.78%)
May 06, 2020 23.30 24.11 23.23 23.65 3,933,023 -0.48(-1.99%)
May 05, 2020 23.56 24.38 22.82 24.13 3,182,237 +0.23(+0.97%)
May 04, 2020 23.34 24.07 23.34 23.90 3,266,698 +0.66(+2.83%)
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.