Skip to main content

Sibanye Gold Ltd ADR (NY: SBSW )

4.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.343 8.373 8.127 8.186 4,196,266 -0.21(-2.46%)
Mar 30, 2023 8.343 8.452 8.329 8.393 3,639,735 +0.19(+2.28%)
Mar 29, 2023 8.216 8.294 8.137 8.206 2,868,752 -0.05(-0.60%)
Mar 28, 2023 8.078 8.304 8.058 8.255 3,522,276 +0.31(+3.84%)
Mar 27, 2023 7.950 8.018 7.901 7.950 2,865,654 -0.12(-1.46%)
Mar 24, 2023 8.097 8.107 7.970 8.068 3,394,916 -0.10(-1.20%)
Mar 23, 2023 8.304 8.339 8.058 8.166 4,497,718 +0.03(+0.34%)
Mar 22, 2023 8.101 8.345 8.072 8.139 6,061,776 +0.10(+1.30%)
Mar 21, 2023 8.043 8.072 7.939 8.034 3,266,550 +0.03(+0.36%)
Mar 20, 2023 7.901 8.072 7.800 8.005 6,906,747 +0.10(+1.33%)
Mar 17, 2023 7.729 7.977 7.662 7.901 5,344,249 +0.12(+1.59%)
Mar 16, 2023 7.767 7.796 7.657 7.777 3,607,980 -0.06(-0.73%)
Mar 15, 2023 7.920 8.020 7.710 7.834 5,482,539 -0.22(-2.72%)
Mar 14, 2023 8.005 8.139 7.929 8.053 5,152,787 -0.20(-2.43%)
Mar 13, 2023 8.186 8.472 8.158 8.253 7,113,347 +0.33(+4.21%)
Mar 10, 2023 7.948 8.186 7.862 7.920 6,860,413 +0.19(+2.47%)
Mar 09, 2023 7.691 7.805 7.677 7.729 5,329,541 +0.08(+1.00%)
Mar 08, 2023 7.624 7.791 7.624 7.653 3,800,972 +0.11(+1.52%)
Mar 07, 2023 7.653 7.662 7.453 7.538 7,006,978 -0.21(-2.71%)
Mar 06, 2023 7.862 7.870 7.662 7.748 6,019,881 -0.31(-3.90%)
Mar 03, 2023 7.891 8.129 7.853 8.063 5,314,506 +0.31(+4.06%)
Mar 02, 2023 7.662 7.805 7.638 7.748 4,694,566 +0.04(+0.49%)
Mar 01, 2023 7.777 7.834 7.662 7.710 5,347,173 -0.01(-0.12%)
Feb 28, 2023 7.700 7.800 7.653 7.719 4,618,054 -0.22(-2.76%)
Feb 27, 2023 8.005 8.082 7.858 7.939 4,494,063 -0.10(-1.30%)
Feb 24, 2023 8.005 8.120 7.939 8.043 5,828,535 -0.23(-2.77%)
Feb 23, 2023 8.225 8.320 8.140 8.272 7,134,270 +0.08(+0.93%)
Feb 22, 2023 8.024 8.248 7.996 8.196 7,858,633 -0.10(-1.26%)
Feb 21, 2023 8.177 8.339 8.120 8.301 8,299,127 -0.58(-6.55%)
Feb 17, 2023 8.863 8.911 8.720 8.882 3,033,265 -0.19(-2.10%)
Feb 16, 2023 8.901 9.211 8.820 9.073 3,814,444 +0.07(+0.74%)
Feb 15, 2023 8.920 9.030 8.825 9.006 3,954,553 -0.30(-3.28%)
Feb 14, 2023 9.254 9.411 9.135 9.311 2,910,430 -0.10(-1.11%)
Feb 13, 2023 9.397 9.492 9.331 9.416 2,109,974 +0.10(+1.02%)
Feb 10, 2023 9.292 9.463 9.201 9.321 3,595,018 -0.20(-2.10%)
Feb 09, 2023 9.911 9.959 9.465 9.521 3,829,285 -0.33(-3.38%)
Feb 08, 2023 9.911 9.959 9.821 9.854 1,735,234 -0.13(-1.34%)
Feb 07, 2023 9.921 10.06 9.768 9.988 2,167,461 +0.24(+2.44%)
Feb 06, 2023 9.740 9.864 9.625 9.749 3,264,551 -0.23(-2.29%)
Feb 03, 2023 10.01 10.22 9.921 9.978 2,458,893 -0.38(-3.68%)
Feb 02, 2023 10.44 10.56 10.24 10.36 2,510,044 +0.01(+0.09%)
Feb 01, 2023 10.05 10.43 9.959 10.35 3,315,610 +0.10(+0.93%)
Jan 31, 2023 10.04 10.26 9.950 10.25 3,417,567 +0.08(+0.75%)
Jan 30, 2023 10.16 10.29 10.15 10.18 2,591,778 -0.10(-0.93%)
Jan 27, 2023 10.34 10.38 10.12 10.27 4,636,992 -0.26(-2.44%)
Jan 26, 2023 10.50 10.55 10.34 10.53 2,526,494 -0.11(-1.07%)
Jan 25, 2023 10.45 10.74 10.43 10.65 2,335,892 -0.04(-0.36%)
Jan 24, 2023 10.91 10.91 10.41 10.68 4,085,843 -0.23(-2.10%)
Jan 23, 2023 10.85 11.00 10.76 10.91 1,880,269 -0.15(-1.38%)
Jan 20, 2023 10.80 11.09 10.76 11.06 1,964,756 +0.18(+1.66%)
Jan 19, 2023 10.87 11.01 10.75 10.88 2,175,696 -0.02(-0.17%)
Jan 18, 2023 11.42 11.45 10.88 10.90 3,409,887 -0.19(-1.72%)
Jan 17, 2023 11.20 11.24 10.98 11.09 4,179,781 -0.64(-5.44%)
Jan 13, 2023 11.75 11.85 11.57 11.73 3,561,929 +0.02(+0.16%)
Jan 12, 2023 11.66 11.75 11.44 11.71 3,464,175 +0.10(+0.90%)
Jan 11, 2023 11.72 11.75 11.42 11.61 2,169,250 -0.01(-0.08%)
Jan 10, 2023 11.54 11.64 11.42 11.62 2,671,379 +0.33(+2.96%)
Jan 09, 2023 11.57 11.58 11.27 11.28 2,473,822 +0.17(+1.54%)
Jan 06, 2023 11.08 11.14 10.93 11.11 2,334,685 +0.34(+3.19%)
Jan 05, 2023 10.64 10.78 10.45 10.77 2,166,869 -0.04(-0.35%)
Jan 04, 2023 10.52 10.84 10.50 10.81 3,553,469 +0.48(+4.61%)
Jan 03, 2023 10.34 10.67 10.29 10.33 2,574,477 +0.17(+1.69%)
Dec 30, 2022 10.15 10.21 9.959 10.16 4,322,574 -0.07(-0.65%)
Dec 29, 2022 10.28 10.44 10.19 10.23 2,617,088 +0.06(+0.56%)
Dec 28, 2022 10.42 10.44 10.07 10.17 2,174,383 -0.28(-2.65%)
Dec 27, 2022 10.18 10.51 10.18 10.45 2,076,844 +0.27(+2.62%)
Dec 23, 2022 10.17 10.44 10.04 10.18 2,217,859 +0.00(+0.00%)
Dec 22, 2022 10.08 10.18 9.911 10.18 2,056,807 -0.04(-0.37%)
Dec 21, 2022 10.16 10.34 10.10 10.22 2,194,453 +0.32(+3.28%)
Dec 20, 2022 9.787 9.997 9.768 9.892 2,731,624 +0.27(+2.77%)
Dec 19, 2022 9.911 9.988 9.549 9.625 4,043,561 +0.04(+0.40%)
Dec 16, 2022 9.606 9.673 9.516 9.587 1,870,352 -0.10(-0.98%)
Dec 15, 2022 9.902 9.973 9.673 9.683 3,001,608 -0.52(-5.14%)
Dec 14, 2022 10.26 10.38 10.10 10.21 2,300,871 -0.22(-2.10%)
Dec 13, 2022 10.86 10.93 10.30 10.43 4,073,963 +0.09(+0.83%)
Dec 12, 2022 10.61 10.66 10.22 10.34 3,098,764 -0.14(-1.36%)
Dec 09, 2022 10.93 10.98 10.48 10.48 2,818,567 -0.05(-0.45%)
Dec 08, 2022 10.64 10.69 10.47 10.53 1,918,300 +0.08(+0.73%)
Dec 07, 2022 10.46 10.63 10.39 10.45 2,166,767 +0.13(+1.29%)
Dec 06, 2022 10.54 10.62 10.28 10.32 1,754,469 +0.00(+0.00%)
Dec 05, 2022 10.76 10.82 10.32 10.32 2,113,362 -0.49(-4.50%)
Dec 02, 2022 10.43 10.96 10.42 10.81 3,253,539 +0.27(+2.53%)
Dec 01, 2022 10.40 10.68 10.37 10.54 3,528,467 -0.14(-1.34%)
Nov 30, 2022 10.61 10.72 10.42 10.68 4,084,764 +0.37(+3.60%)
Nov 29, 2022 10.10 10.37 10.06 10.31 3,234,154 +0.71(+7.45%)
Nov 28, 2022 10.10 10.17 9.597 9.597 2,260,688 -0.23(-2.33%)
Nov 25, 2022 9.950 9.997 9.807 9.826 894,669 -0.12(-1.25%)
Nov 23, 2022 9.845 9.969 9.673 9.950 1,789,743 +0.08(+0.77%)
Nov 22, 2022 9.692 9.897 9.632 9.873 2,065,622 +0.32(+3.39%)
Nov 21, 2022 9.635 9.687 9.532 9.549 2,710,073 -0.32(-3.28%)
Nov 18, 2022 9.921 9.940 9.692 9.873 1,837,069 +0.10(+0.97%)
Nov 17, 2022 9.749 9.807 9.616 9.778 2,280,044 -0.22(-2.19%)
Nov 16, 2022 9.997 10.19 9.916 9.997 2,387,525 -0.12(-1.22%)
Nov 15, 2022 10.26 10.32 10.07 10.12 2,642,348 -0.23(-2.21%)
Nov 14, 2022 10.24 10.46 10.21 10.35 3,340,169 -0.06(-0.55%)
Nov 11, 2022 10.27 10.44 10.20 10.41 2,843,239 +0.11(+1.11%)
Nov 10, 2022 9.816 10.34 9.816 10.29 4,727,391 +0.87(+9.20%)
Nov 09, 2022 9.483 9.741 9.378 9.425 2,629,522 -0.28(-2.85%)
Nov 08, 2022 9.197 9.815 9.154 9.702 3,134,027 +0.42(+4.52%)
Nov 07, 2022 9.301 9.416 9.225 9.282 2,411,282 +0.13(+1.46%)
Nov 04, 2022 8.606 9.225 8.587 9.149 7,188,661 +1.15(+14.42%)
Nov 03, 2022 8.101 8.223 7.910 7.996 5,285,835 -0.69(-7.90%)
Nov 02, 2022 9.321 8.663 8.682 4,499,819 -0.38(-4.21%)
Nov 01, 2022 9.273 9.311 9.035 9.063 2,915,472 +0.11(+1.28%)
Oct 31, 2022 8.949 9.068 8.901 8.949 1,967,181 -0.23(-2.49%)
Oct 28, 2022 9.130 9.178 8.977 9.178 2,048,107 -0.09(-0.93%)
Oct 27, 2022 9.406 9.544 9.225 9.263 2,288,970 +0.00(+0.00%)
Oct 26, 2022 9.016 9.349 8.987 9.263 2,961,246 +0.49(+5.54%)
Oct 25, 2022 8.530 8.858 8.510 8.777 3,716,703 -0.23(-2.54%)
Oct 24, 2022 8.930 9.031 8.846 9.006 1,914,706 -0.17(-1.87%)
Oct 21, 2022 8.777 9.178 8.720 9.178 2,111,403 +0.48(+5.48%)
Oct 20, 2022 8.625 8.949 8.596 8.701 2,070,010 -0.03(-0.33%)
Oct 19, 2022 8.672 8.773 8.596 8.730 2,899,033 -0.25(-2.76%)
Oct 18, 2022 9.044 9.082 8.892 8.977 1,868,729 +0.07(+0.75%)
Oct 17, 2022 8.958 9.097 8.882 8.911 2,370,439 +0.38(+4.47%)
Oct 14, 2022 9.025 9.025 8.458 8.530 2,033,455 -0.37(-4.18%)
Oct 13, 2022 8.577 8.996 8.458 8.901 2,226,051 +0.01(+0.11%)
Oct 12, 2022 8.892 8.977 8.768 8.892 2,355,526 -0.07(-0.74%)
Oct 11, 2022 9.063 9.187 8.873 8.958 2,357,938 -0.05(-0.53%)
Oct 10, 2022 9.044 9.168 8.970 9.006 2,336,077 -0.24(-2.58%)
Oct 07, 2022 9.435 9.492 9.201 9.244 2,820,607 -0.42(-4.34%)
Oct 06, 2022 9.578 9.747 9.506 9.664 2,297,009 -0.06(-0.59%)
Oct 05, 2022 9.463 9.721 9.406 9.721 2,299,600 -0.01(-0.10%)
Oct 04, 2022 9.673 9.816 9.597 9.730 4,187,741 +0.51(+5.58%)
Oct 03, 2022 9.054 9.225 8.949 9.216 2,714,614 +0.33(+3.76%)
Sep 30, 2022 8.873 9.163 8.785 8.882 3,373,747 +0.08(+0.87%)
Sep 29, 2022 8.749 8.834 8.506 8.806 4,205,127 +0.31(+3.70%)
Sep 28, 2022 8.091 8.539 8.039 8.491 4,247,278 +0.55(+6.96%)
Sep 27, 2022 8.005 8.129 7.891 7.939 3,344,429 +0.16(+2.08%)
Sep 26, 2022 7.786 8.020 7.729 7.777 3,350,314 -0.02(-0.24%)
Sep 23, 2022 7.910 7.929 7.624 7.796 6,170,200 -0.65(-7.67%)
Sep 22, 2022 8.453 8.601 8.320 8.444 3,881,519 +0.10(+1.14%)
Sep 21, 2022 8.530 8.654 8.277 8.348 4,298,542 -0.11(-1.35%)
Sep 20, 2022 8.406 8.482 8.224 8.463 3,468,611 -0.11(-1.33%)
Sep 19, 2022 8.167 8.577 8.148 8.577 3,215,558 +0.22(+2.62%)
Sep 16, 2022 8.339 8.606 8.186 8.358 5,951,501 -0.20(-2.34%)
Sep 15, 2022 8.711 8.911 8.482 8.558 3,321,890 -0.28(-3.18%)
Sep 14, 2022 8.812 8.987 8.720 8.839 4,263,979 +0.03(+0.31%)
Sep 13, 2022 8.784 8.973 8.747 8.812 3,754,129 -0.42(-4.59%)
Sep 12, 2022 9.235 9.341 9.125 9.235 3,777,860 +0.33(+3.72%)
Sep 09, 2022 8.913 9.065 8.812 8.904 3,018,902 +0.15(+1.68%)
Sep 08, 2022 8.471 8.766 8.448 8.756 2,866,265 +0.34(+4.05%)
Sep 07, 2022 8.139 8.489 8.061 8.416 3,083,744 +0.15(+1.78%)
Sep 06, 2022 8.259 8.416 8.158 8.268 2,781,328 +0.13(+1.58%)
Sep 02, 2022 8.195 8.305 8.075 8.139 3,211,433 +0.18(+2.31%)
Sep 01, 2022 8.057 8.093 7.854 7.955 4,676,181 -0.31(-3.79%)
Aug 31, 2022 8.379 8.476 8.268 8.268 3,067,401 -0.06(-0.77%)
Aug 30, 2022 8.747 8.752 8.222 8.333 6,177,650 -0.45(-5.14%)
Aug 29, 2022 8.885 8.918 8.678 8.784 4,322,605 -0.38(-4.12%)
Aug 26, 2022 9.392 9.493 9.028 9.162 4,017,272 -0.04(-0.40%)
Aug 25, 2022 8.977 9.249 8.941 9.198 4,352,741 +0.50(+5.71%)
Aug 24, 2022 8.581 8.728 8.545 8.701 5,693,991 +0.10(+1.18%)
Aug 23, 2022 8.526 8.747 8.508 8.600 1,953,568 +0.11(+1.30%)
Aug 22, 2022 8.425 8.517 8.379 8.489 2,766,276 +0.06(+0.66%)
Aug 19, 2022 8.554 8.581 8.333 8.434 4,484,753 -0.37(-4.18%)
Aug 18, 2022 8.775 8.802 8.618 8.802 2,730,421 +0.07(+0.84%)
Aug 17, 2022 8.913 8.959 8.618 8.729 4,755,208 -0.76(-8.05%)
Aug 16, 2022 9.355 9.530 9.300 9.493 1,610,796 +0.21(+2.28%)
Aug 15, 2022 9.069 9.336 9.005 9.281 2,228,346 -0.29(-3.08%)
Aug 12, 2022 9.484 9.576 9.244 9.576 4,121,244 -0.10(-1.05%)
Aug 11, 2022 9.990 10.10 9.614 9.677 3,545,114 -0.14(-1.41%)
Aug 10, 2022 9.953 9.967 9.723 9.815 2,116,431 +0.14(+1.43%)
Aug 09, 2022 9.834 9.843 9.521 9.677 1,479,235 -0.08(-0.85%)
Aug 08, 2022 9.677 9.870 9.650 9.760 2,770,075 +0.36(+3.82%)
Aug 05, 2022 8.941 9.438 8.858 9.401 2,497,754 +0.29(+3.24%)
Aug 04, 2022 8.830 9.226 8.770 9.106 2,329,016 +0.33(+3.78%)
Aug 03, 2022 8.867 8.867 8.614 8.775 1,767,508 +0.02(+0.21%)
Aug 02, 2022 8.913 9.033 8.729 8.756 3,568,603 -0.33(-3.65%)
Aug 01, 2022 9.152 9.171 8.968 9.088 2,078,192 -0.06(-0.70%)
Jul 29, 2022 9.051 9.171 8.885 9.152 2,796,121 +0.21(+2.37%)
Jul 28, 2022 9.097 9.152 8.775 8.941 2,344,480 +0.10(+1.15%)
Jul 27, 2022 8.627 8.931 8.499 8.839 2,640,898 +0.24(+2.78%)
Jul 26, 2022 8.591 8.729 8.443 8.600 3,389,824 -0.07(-0.85%)
Jul 25, 2022 8.655 8.752 8.554 8.674 3,502,289 +0.05(+0.53%)
Jul 22, 2022 8.655 8.858 8.535 8.627 5,331,149 +0.29(+3.54%)
Jul 21, 2022 8.287 8.453 8.222 8.333 3,756,390 +0.03(+0.33%)
Jul 20, 2022 8.453 8.535 8.301 8.305 2,583,790 -0.14(-1.64%)
Jul 19, 2022 8.480 8.558 8.370 8.443 2,294,636 +0.07(+0.88%)
Jul 18, 2022 8.462 8.641 8.356 8.370 3,456,783 +0.22(+2.71%)
Jul 15, 2022 8.213 8.241 7.983 8.149 3,734,584 -0.06(-0.67%)
Jul 14, 2022 8.517 8.554 8.112 8.204 7,264,923 -1.03(-11.17%)
Jul 13, 2022 8.950 9.364 8.858 9.235 3,777,862 +0.02(+0.20%)
Jul 12, 2022 9.226 9.424 9.079 9.217 3,930,414 -0.07(-0.79%)
Jul 11, 2022 9.208 9.433 9.189 9.290 2,786,488 -0.36(-3.72%)
Jul 08, 2022 9.521 9.723 9.282 9.650 3,426,164 +0.26(+2.75%)
Jul 07, 2022 9.226 9.493 9.189 9.392 3,107,272 +0.14(+1.49%)
Jul 06, 2022 9.180 9.318 9.046 9.254 3,265,546 +0.08(+0.90%)
Jul 05, 2022 9.079 9.171 8.812 9.171 3,138,513 -0.17(-1.78%)
Jul 01, 2022 8.950 9.406 8.922 9.336 3,325,316 +0.16(+1.71%)
Jun 30, 2022 9.281 9.373 9.115 9.180 3,254,437 -0.33(-3.49%)
Jun 29, 2022 9.797 9.815 9.350 9.511 3,264,068 +0.00(+0.00%)
Jun 28, 2022 9.769 9.852 9.493 9.511 3,439,059 -0.30(-3.10%)
Jun 27, 2022 9.926 9.967 9.742 9.815 2,333,429 -0.06(-0.65%)
Jun 24, 2022 9.705 9.935 9.613 9.880 3,297,024 +0.39(+4.07%)
Jun 23, 2022 9.815 9.857 9.323 9.493 3,038,246 -0.37(-3.73%)
Jun 22, 2022 9.760 10.08 9.714 9.861 2,290,853 -0.06(-0.65%)
Jun 21, 2022 10.03 10.22 9.926 9.926 2,480,727 -0.10(-1.01%)
Jun 17, 2022 10.03 10.12 9.852 10.03 3,306,968 -0.12(-1.18%)
Jun 16, 2022 10.04 10.16 9.737 10.15 3,786,682 +0.07(+0.73%)
Jun 15, 2022 9.953 10.22 9.769 10.07 5,236,802 +0.52(+5.50%)
Jun 14, 2022 9.760 9.843 9.447 9.548 5,260,447 -0.69(-6.74%)
Jun 13, 2022 10.31 10.38 9.981 10.24 4,810,451 -0.52(-4.79%)
Jun 10, 2022 10.52 10.86 10.48 10.75 4,579,258 -0.02(-0.17%)
Jun 09, 2022 11.00 11.03 10.76 10.77 3,287,910 -0.38(-3.39%)
Jun 08, 2022 11.14 11.26 11.03 11.15 4,735,066 -0.32(-2.81%)
Jun 07, 2022 11.45 11.59 11.33 11.47 2,965,292 -0.22(-1.89%)
Jun 06, 2022 11.80 11.92 11.55 11.69 2,613,334 +0.04(+0.32%)
Jun 03, 2022 11.83 11.89 11.51 11.66 2,407,013 -0.34(-2.84%)
Jun 02, 2022 11.70 12.16 11.70 12.00 4,397,226 +0.51(+4.41%)
Jun 01, 2022 11.76 11.79 11.31 11.49 4,850,154 -0.47(-3.93%)
May 31, 2022 12.27 12.32 11.86 11.96 4,605,242 -0.12(-0.99%)
May 27, 2022 12.03 12.12 11.90 12.08 3,685,249 +0.18(+1.55%)
May 26, 2022 11.37 11.97 11.33 11.90 5,778,367 +0.55(+4.87%)
May 25, 2022 10.91 11.38 10.89 11.34 4,076,194 +0.08(+0.74%)
May 24, 2022 11.18 11.33 11.09 11.26 2,695,175 -0.01(-0.08%)
May 23, 2022 11.37 11.44 11.17 11.27 3,435,421 +0.29(+2.60%)
May 20, 2022 11.03 11.09 10.73 10.98 4,183,817 -0.17(-1.57%)
May 19, 2022 11.04 11.31 10.99 11.16 5,746,264 +0.25(+2.28%)
May 18, 2022 11.16 11.37 10.89 10.91 5,270,081 -0.46(-4.05%)
May 17, 2022 11.26 11.46 11.14 11.37 6,493,577 +0.39(+3.52%)
May 16, 2022 10.70 11.13 10.63 10.98 7,492,457 +0.28(+2.58%)
May 13, 2022 10.26 10.76 10.15 10.71 5,590,271 +0.79(+7.99%)
May 12, 2022 10.05 10.26 9.680 9.917 7,655,399 -0.57(-5.44%)
May 11, 2022 10.74 10.96 10.45 10.49 4,243,988 -0.18(-1.73%)
May 10, 2022 11.14 11.22 10.41 10.67 5,014,672 -0.25(-2.28%)
May 09, 2022 10.87 11.10 10.79 10.92 5,899,761 -0.23(-2.06%)
May 06, 2022 11.05 11.29 10.87 11.15 7,828,966 -0.46(-3.97%)
May 05, 2022 12.08 12.08 11.31 11.61 8,290,127 -1.34(-10.38%)
May 04, 2022 12.62 13.03 12.48 12.96 3,458,064 -0.04(-0.28%)
May 03, 2022 12.61 13.16 12.61 12.99 3,131,031 +0.44(+3.52%)
May 02, 2022 12.63 12.69 12.20 12.55 4,268,108 -0.10(-0.80%)
Apr 29, 2022 13.06 13.20 12.65 12.65 3,008,721 -0.20(-1.58%)
Apr 28, 2022 12.73 12.88 12.43 12.85 3,359,447 +0.29(+2.27%)
Apr 27, 2022 12.84 13.13 12.54 12.57 3,796,809 -0.14(-1.09%)
Apr 26, 2022 13.02 13.15 12.58 12.71 3,163,079 -0.13(-1.00%)
Apr 25, 2022 12.63 12.93 12.26 12.84 7,569,907 -0.55(-4.13%)
Apr 22, 2022 13.57 13.76 13.33 13.39 4,625,323 -0.41(-3.00%)
Apr 21, 2022 14.42 14.52 13.64 13.80 6,692,567 -1.05(-7.07%)
Apr 20, 2022 14.64 14.90 14.53 14.85 3,039,684 -0.06(-0.37%)
Apr 19, 2022 15.05 15.10 14.73 14.91 3,319,372 -0.35(-2.29%)
Apr 18, 2022 15.41 15.65 15.16 15.26 2,957,197 +0.05(+0.30%)
Apr 14, 2022 15.53 15.56 15.04 15.21 3,345,815 -0.53(-3.39%)
Apr 13, 2022 15.60 15.74 15.45 15.74 3,217,077 +0.25(+1.60%)
Apr 12, 2022 16.08 16.21 15.42 15.50 5,748,208 -0.64(-3.94%)
Apr 11, 2022 16.21 16.31 15.79 16.13 6,806,132 +0.37(+2.34%)
Apr 08, 2022 15.61 16.09 15.55 15.76 6,833,688 +1.03(+7.00%)
Apr 07, 2022 14.55 14.90 14.43 14.73 4,038,563 +0.29(+1.98%)
Apr 06, 2022 14.52 14.61 14.21 14.45 3,689,986 -0.02(-0.13%)
Apr 05, 2022 15.25 15.44 14.44 14.47 3,669,338 -0.80(-5.25%)
Apr 04, 2022 15.47 15.50 15.05 15.27 3,556,074 -0.02(-0.12%)
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.