Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglogold Ashanti Ltd ADR (NY: AU )

23.84 +0.13 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.11 21.11 21.11 2,047,797 -0.89(-4.03%)
Dec 30, 2020 21.75 22.02 21.51 22.00 2,047,797 +0.56(+2.61%)
Dec 29, 2020 21.57 21.77 21.26 21.44 1,538,295 +0.15(+0.70%)
Dec 28, 2020 21.86 22.14 21.19 21.29 2,288,271 -0.10(-0.48%)
Dec 24, 2020 21.27 21.58 21.13 21.39 696,425 +0.07(+0.31%)
Dec 23, 2020 21.31 21.66 21.17 21.33 1,392,673 +0.30(+1.42%)
Dec 22, 2020 21.71 21.80 20.87 21.03 1,663,599 -0.59(-2.72%)
Dec 21, 2020 21.64 22.07 21.51 21.62 2,163,781 -0.01(-0.04%)
Dec 18, 2020 22.48 22.49 21.61 21.63 4,086,198 -0.20(-0.90%)
Dec 17, 2020 21.61 22.20 21.49 21.82 3,282,319 +0.80(+3.82%)
Dec 16, 2020 20.81 21.02 20.35 21.02 2,506,804 +0.24(+1.17%)
Dec 15, 2020 20.46 20.98 20.44 20.78 2,664,134 +0.85(+4.26%)
Dec 14, 2020 20.14 20.38 19.82 19.93 1,661,555 -0.13(-0.65%)
Dec 11, 2020 20.11 20.23 19.86 20.06 1,941,849 -0.01(-0.05%)
Dec 10, 2020 20.13 20.60 19.81 20.07 3,071,248 +0.00(+0.00%)
Dec 09, 2020 20.23 20.74 19.74 20.07 5,288,643 -0.64(-3.11%)
Dec 08, 2020 21.07 21.18 20.68 20.71 4,598,808 -0.51(-2.42%)
Dec 07, 2020 20.49 21.56 20.49 21.22 2,987,155 +0.57(+2.76%)
Dec 04, 2020 20.78 21.06 20.37 20.65 3,287,772 -0.49(-2.30%)
Dec 03, 2020 21.44 21.45 20.80 21.14 2,405,078 -0.29(-1.35%)
Dec 02, 2020 21.21 21.62 20.98 21.43 3,123,508 -0.01(-0.04%)
Dec 01, 2020 21.25 21.54 21.03 21.44 4,452,428 +1.21(+6.00%)
Nov 30, 2020 19.80 20.37 19.68 20.23 3,902,980 +0.24(+1.21%)
Nov 27, 2020 19.41 20.09 19.32 19.98 2,437,383 +0.44(+2.24%)
Nov 25, 2020 19.39 19.90 19.35 19.54 4,849,695 +0.16(+0.82%)
Nov 24, 2020 19.06 19.66 18.81 19.39 5,721,181 -0.69(-3.44%)
Nov 23, 2020 20.28 20.37 19.67 20.08 4,598,942 -0.98(-4.65%)
Nov 20, 2020 20.97 21.30 20.85 21.06 3,164,666 +0.32(+1.53%)
Nov 19, 2020 20.42 20.93 20.37 20.74 3,154,004 -0.27(-1.29%)
Nov 18, 2020 21.53 21.77 21.00 21.01 2,280,533 -0.52(-2.43%)
Nov 17, 2020 21.60 21.91 21.46 21.53 2,470,098 -0.41(-1.87%)
Nov 16, 2020 22.11 22.45 21.93 21.94 2,552,462 -0.59(-2.61%)
Nov 13, 2020 22.33 22.59 22.10 22.53 2,100,313 +0.51(+2.33%)
Nov 12, 2020 22.10 22.58 21.91 22.02 2,462,136 -0.04(-0.17%)
Nov 11, 2020 21.73 22.09 21.52 22.05 3,373,722 -0.04(-0.17%)
Nov 10, 2020 23.23 23.34 22.09 22.09 2,707,882 -1.00(-4.33%)
Nov 09, 2020 23.73 23.84 22.33 23.09 4,189,299 -2.63(-10.23%)
Nov 06, 2020 26.03 26.13 25.24 25.72 2,935,702 +0.73(+2.91%)
Nov 05, 2020 24.32 25.39 24.30 24.99 3,361,356 +1.67(+7.16%)
Nov 04, 2020 23.63 23.92 23.15 23.32 1,445,777 -0.39(-1.65%)
Nov 03, 2020 24.23 24.27 23.66 23.72 1,998,221 +0.12(+0.51%)
Nov 02, 2020 23.22 23.67 22.83 23.59 3,935,427 +2.00(+9.25%)
Oct 30, 2020 21.55 21.70 21.07 21.60 1,971,527 +0.25(+1.18%)
Oct 29, 2020 21.21 21.88 21.00 21.35 2,353,339 -0.40(-1.85%)
Oct 28, 2020 22.08 22.19 21.60 21.75 2,567,952 -1.31(-5.67%)
Oct 27, 2020 22.87 23.12 22.54 23.05 2,220,828 +0.22(+0.98%)
Oct 26, 2020 23.15 23.37 22.73 22.83 3,101,979 -0.66(-2.82%)
Oct 23, 2020 23.68 23.77 23.19 23.49 2,684,668 -0.26(-1.10%)
Oct 22, 2020 24.07 24.12 23.49 23.75 2,674,467 -1.01(-4.07%)
Oct 21, 2020 24.85 25.39 24.62 24.76 1,543,879 +0.17(+0.68%)
Oct 20, 2020 24.44 24.61 24.22 24.59 2,076,487 -0.02(-0.08%)
Oct 19, 2020 25.37 25.48 24.59 24.61 1,768,781 -0.26(-1.05%)
Oct 16, 2020 25.27 25.34 24.86 24.87 1,662,957 -0.43(-1.70%)
Oct 15, 2020 25.25 25.58 25.01 25.30 2,163,719 -0.80(-3.07%)
Oct 14, 2020 26.32 26.58 25.84 26.11 2,016,311 +0.47(+1.82%)
Oct 13, 2020 25.74 25.77 25.11 25.64 2,232,114 -0.24(-0.94%)
Oct 12, 2020 26.27 26.33 25.67 25.88 2,073,454 -0.20(-0.75%)
Oct 09, 2020 25.66 26.15 25.51 26.08 3,227,665 +1.32(+5.31%)
Oct 08, 2020 24.46 24.87 24.28 24.76 2,226,130 +0.97(+4.08%)
Oct 07, 2020 23.95 24.12 23.50 23.79 1,756,689 +0.16(+0.67%)
Oct 06, 2020 24.69 24.85 23.59 23.63 2,652,836 -0.69(-2.84%)
Oct 05, 2020 24.43 24.96 24.24 24.32 1,599,190 +0.05(+0.19%)
Oct 02, 2020 24.26 24.77 24.03 24.28 1,674,314 -0.40(-1.63%)
Oct 01, 2020 24.79 24.94 24.39 24.68 2,238,783 +0.06(+0.23%)
Sep 30, 2020 24.62 24.81 24.18 24.62 2,200,836 -0.07(-0.30%)
Sep 29, 2020 24.34 24.87 24.12 24.70 2,268,245 +0.60(+2.48%)
Sep 28, 2020 24.53 24.57 23.86 24.10 2,442,015 +0.18(+0.74%)
Sep 25, 2020 23.89 24.09 23.67 23.92 2,180,777 -0.35(-1.46%)
Sep 24, 2020 22.86 24.50 22.73 24.28 6,034,778 +1.14(+4.92%)
Sep 23, 2020 24.01 24.20 23.03 23.14 4,519,028 -1.42(-5.78%)
Sep 22, 2020 24.55 24.74 24.20 24.56 1,896,894 +0.13(+0.54%)
Sep 21, 2020 24.27 24.75 24.12 24.43 4,408,805 -0.93(-3.68%)
Sep 18, 2020 26.16 26.27 25.26 25.36 4,416,197 -0.72(-2.76%)
Sep 17, 2020 26.34 26.38 25.87 26.08 3,385,938 -1.37(-5.00%)
Sep 16, 2020 28.21 28.28 27.37 27.45 2,307,582 -0.44(-1.57%)
Sep 15, 2020 28.44 28.56 27.68 27.89 1,775,550 -0.07(-0.27%)
Sep 14, 2020 27.40 28.14 27.39 27.96 2,037,614 +1.05(+3.88%)
Sep 11, 2020 27.65 27.96 26.74 26.92 2,107,706 -0.30(-1.10%)
Sep 10, 2020 27.28 28.07 27.10 27.22 4,252,316 -0.21(-0.75%)
Sep 09, 2020 26.40 27.56 26.40 27.42 4,962,667 +1.38(+5.30%)
Sep 08, 2020 25.92 26.76 25.44 26.04 5,422,768 -1.07(-3.96%)
Sep 04, 2020 26.33 27.26 25.74 27.11 3,362,665 +0.29(+1.08%)
Sep 03, 2020 26.29 26.95 25.78 26.82 3,603,854 -0.09(-0.35%)
Sep 02, 2020 26.55 26.96 25.94 26.92 3,310,345 -0.29(-1.06%)
Sep 01, 2020 28.28 28.40 26.88 27.21 2,006,380 -0.34(-1.22%)
Aug 31, 2020 27.97 28.08 27.04 27.54 3,021,239 -0.47(-1.67%)
Aug 28, 2020 27.35 28.32 27.23 28.01 2,588,454 +1.38(+5.19%)
Aug 27, 2020 27.72 27.73 26.04 26.63 3,634,865 -0.63(-2.33%)
Aug 26, 2020 26.02 27.29 25.97 27.26 2,294,890 +0.77(+2.92%)
Aug 25, 2020 26.21 26.51 25.65 26.49 2,274,535 +0.11(+0.42%)
Aug 24, 2020 27.07 27.20 26.35 26.38 2,955,785 +0.34(+1.29%)
Aug 21, 2020 26.11 26.35 25.49 26.04 3,088,487 -0.90(-3.33%)
Aug 20, 2020 26.04 27.09 25.97 26.94 2,335,823 +0.49(+1.87%)
Aug 19, 2020 26.92 27.35 26.11 26.44 2,368,718 -1.12(-4.06%)
Aug 18, 2020 28.73 28.73 27.29 27.56 2,272,694 -0.18(-0.64%)
Aug 17, 2020 27.73 27.96 27.29 27.74 3,139,585 +1.25(+4.72%)
Aug 14, 2020 26.62 26.82 26.16 26.49 2,001,849 -0.02(-0.07%)
Aug 13, 2020 26.03 27.07 25.95 26.51 3,200,078 +0.70(+2.71%)
Aug 12, 2020 26.67 26.85 25.81 25.81 3,209,799 -0.21(-0.79%)
Aug 11, 2020 26.67 27.35 25.82 26.01 5,932,131 -2.15(-7.62%)
Aug 10, 2020 28.93 29.62 28.03 28.16 2,124,098 -0.46(-1.60%)
Aug 07, 2020 29.21 29.60 28.15 28.62 3,345,951 -0.93(-3.16%)
Aug 06, 2020 30.69 30.79 29.04 29.55 4,534,063 -1.05(-3.42%)
Aug 05, 2020 31.35 31.49 30.10 30.59 4,025,208 +0.02(+0.06%)
Aug 04, 2020 29.12 30.60 28.98 30.58 6,146,249 +1.17(+3.97%)
Aug 03, 2020 30.15 30.15 29.09 29.41 5,603,323 -0.63(-2.11%)
Jul 31, 2020 30.81 30.86 29.92 30.04 4,967,873 -0.21(-0.68%)
Jul 30, 2020 32.95 33.78 30.08 30.25 7,405,062 -3.79(-11.13%)
Jul 29, 2020 34.47 34.77 33.38 34.04 3,668,860 -0.52(-1.51%)
Jul 28, 2020 34.23 35.33 33.67 34.56 4,029,950 -0.82(-2.32%)
Jul 27, 2020 34.58 35.93 34.51 35.38 5,785,002 +3.08(+9.53%)
Jul 24, 2020 31.86 32.50 31.30 32.30 4,016,555 +2.01(+6.62%)
Jul 23, 2020 31.39 31.59 29.61 30.30 3,944,426 -0.34(-1.10%)
Jul 22, 2020 30.61 30.84 30.22 30.63 3,314,081 +0.61(+2.02%)
Jul 21, 2020 31.27 31.34 29.98 30.03 3,739,911 -0.81(-2.63%)
Jul 20, 2020 30.82 31.21 30.48 30.84 2,440,665 +0.63(+2.07%)
Jul 17, 2020 29.64 30.28 29.42 30.21 2,298,419 +1.01(+3.45%)
Jul 16, 2020 29.48 29.92 28.93 29.20 2,605,545 -0.18(-0.60%)
Jul 15, 2020 29.18 29.42 28.65 29.38 2,429,748 -0.08(-0.29%)
Jul 14, 2020 28.23 29.49 28.13 29.47 3,441,772 +1.53(+5.48%)
Jul 13, 2020 29.85 29.85 27.81 27.93 3,103,545 -1.11(-3.82%)
Jul 10, 2020 29.66 29.89 28.78 29.05 3,464,022 -0.31(-1.05%)
Jul 09, 2020 29.88 30.10 28.84 29.35 4,138,235 +0.06(+0.19%)
Jul 08, 2020 29.71 29.95 28.83 29.30 3,731,385 +0.64(+2.25%)
Jul 07, 2020 28.00 28.90 27.88 28.65 4,688,544 +0.93(+3.37%)
Jul 06, 2020 27.51 27.85 27.23 27.72 2,598,750 +0.67(+2.48%)
Jul 02, 2020 27.26 28.09 27.01 27.05 2,801,881 -0.54(-1.96%)
Jul 01, 2020 27.54 27.69 26.57 27.59 2,334,280 +0.07(+0.24%)
Jun 30, 2020 26.79 27.61 26.40 27.52 3,195,065 +0.45(+1.65%)
Jun 29, 2020 26.94 27.11 26.46 27.08 2,897,322 +0.35(+1.33%)
Jun 26, 2020 26.50 27.07 26.09 26.72 2,425,383 -0.08(-0.31%)
Jun 25, 2020 26.57 26.82 26.20 26.81 2,247,253 +0.34(+1.27%)
Jun 24, 2020 26.15 27.11 26.03 26.47 3,965,819 -0.63(-2.31%)
Jun 23, 2020 26.43 27.36 26.32 27.09 3,978,516 +1.33(+5.18%)
Jun 22, 2020 24.99 25.89 24.97 25.76 3,542,488 +1.48(+6.11%)
Jun 19, 2020 23.43 24.71 23.33 24.28 4,212,519 +1.50(+6.60%)
Jun 18, 2020 22.81 23.01 22.47 22.77 6,310,781 -0.16(-0.69%)
Jun 17, 2020 22.87 23.25 22.63 22.93 2,920,827 +0.50(+2.25%)
Jun 16, 2020 23.16 23.31 22.33 22.43 2,810,615 -0.77(-3.34%)
Jun 15, 2020 21.81 23.36 21.72 23.20 3,010,599 +0.49(+2.14%)
Jun 12, 2020 23.84 24.13 22.57 22.72 3,477,093 -0.79(-3.37%)
Jun 11, 2020 23.80 24.62 23.27 23.51 4,925,221 -0.41(-1.72%)
Jun 10, 2020 22.87 23.99 22.19 23.92 4,097,821 +0.96(+4.19%)
Jun 09, 2020 23.25 23.32 22.62 22.96 3,561,445 +0.95(+4.33%)
Jun 08, 2020 21.93 22.29 21.78 22.01 3,461,752 -0.22(-1.01%)
Jun 05, 2020 21.98 22.39 21.31 22.23 7,478,863 -1.01(-4.34%)
Jun 04, 2020 23.73 24.03 23.00 23.24 3,443,577 +0.01(+0.04%)
Jun 03, 2020 23.00 23.52 22.60 23.23 3,261,947 -0.55(-2.32%)
Jun 02, 2020 24.57 24.57 23.23 23.78 4,643,141 +0.30(+1.27%)
Jun 01, 2020 23.06 23.49 22.90 23.48 1,863,841 +0.56(+2.44%)
May 29, 2020 22.89 23.05 22.48 22.92 4,912,695 +0.37(+1.66%)
May 28, 2020 22.75 23.07 22.19 22.55 5,590,915 -0.18(-0.78%)
May 27, 2020 21.76 22.87 21.59 22.73 4,571,467 +0.16(+0.70%)
May 26, 2020 23.13 23.47 22.48 22.57 2,893,129 -1.19(-4.99%)
May 22, 2020 24.08 24.67 23.68 23.75 2,343,526 -0.48(-1.96%)
May 21, 2020 24.55 24.62 23.39 24.23 2,277,738 -0.67(-2.70%)
May 20, 2020 25.88 25.91 24.70 24.90 2,523,836 -0.66(-2.59%)
May 19, 2020 25.39 25.98 25.16 25.56 2,564,820 +0.67(+2.70%)
May 18, 2020 25.99 26.13 24.79 24.89 3,069,620 -1.01(-3.89%)
May 15, 2020 25.23 25.92 25.00 25.90 3,762,842 +1.59(+6.53%)
May 14, 2020 23.52 24.72 23.48 24.31 5,554,289 +1.00(+4.28%)
May 13, 2020 23.95 24.10 22.83 23.31 3,501,258 -0.29(-1.23%)
May 12, 2020 24.33 24.81 23.44 23.60 3,032,830 +0.09(+0.40%)
May 11, 2020 24.72 25.11 23.44 23.51 3,657,927 -0.91(-3.74%)
May 08, 2020 24.26 25.23 24.15 24.43 2,352,633 -0.08(-0.34%)
May 07, 2020 24.06 24.92 23.47 24.51 3,378,805 +0.66(+2.78%)
May 06, 2020 23.49 24.31 23.43 23.85 3,900,278 -0.49(-1.99%)
May 05, 2020 23.76 24.58 23.01 24.33 3,155,743 +0.23(+0.97%)
May 04, 2020 23.54 24.28 23.54 24.10 3,239,500 +0.66(+2.83%)
May 01, 2020 22.36 23.69 22.08 23.44 3,481,164 +0.67(+2.95%)
Apr 30, 2020 23.80 24.25 22.71 22.76 3,555,711 -1.55(-6.37%)
Apr 29, 2020 23.77 24.36 22.93 24.31 5,047,185 +0.46(+1.92%)
Apr 28, 2020 24.13 24.57 23.41 23.86 5,340,138 -1.18(-4.70%)
Apr 27, 2020 24.64 25.35 23.64 25.03 4,070,043 +0.21(+0.83%)
Apr 24, 2020 25.40 25.79 24.44 24.83 5,643,085 +0.28(+1.14%)
Apr 23, 2020 23.71 25.07 23.56 24.55 6,991,208 +1.07(+4.57%)
Apr 22, 2020 22.15 23.67 22.05 23.47 4,752,507 +2.18(+10.26%)
Apr 21, 2020 20.25 21.48 20.19 21.29 3,532,761 -0.06(-0.26%)
Apr 20, 2020 20.63 22.06 20.49 21.35 3,599,953 +1.04(+5.10%)
Apr 17, 2020 20.07 20.61 19.97 20.31 7,585,041 -1.05(-4.94%)
Apr 16, 2020 21.52 21.81 20.93 21.36 3,482,281 +0.06(+0.26%)
Apr 15, 2020 21.64 22.02 20.67 21.31 3,444,844 -0.57(-2.60%)
Apr 14, 2020 21.73 23.14 21.22 21.88 6,227,563 +0.68(+3.21%)
Apr 13, 2020 20.05 21.46 18.97 21.20 4,110,387 +1.15(+5.73%)
Apr 09, 2020 18.90 20.41 18.90 20.05 4,633,160 +2.14(+11.93%)
Apr 08, 2020 17.46 18.14 17.46 17.91 1,761,268 +0.04(+0.21%)
Apr 07, 2020 18.13 18.76 17.56 17.87 3,344,399 -0.18(-0.98%)
Apr 06, 2020 17.54 18.48 17.10 18.05 4,028,614 +1.45(+8.71%)
Apr 03, 2020 16.71 17.41 16.31 16.60 3,606,628 +0.07(+0.40%)
Apr 02, 2020 16.12 17.17 16.01 16.54 4,709,019 +0.91(+5.79%)
Apr 01, 2020 15.29 15.70 14.93 15.63 4,952,031 +0.11(+0.72%)
Mar 31, 2020 16.20 16.88 15.47 15.52 4,807,245 -1.22(-7.30%)
Mar 30, 2020 17.85 17.85 16.23 16.74 4,353,503 -0.07(-0.39%)
Mar 27, 2020 18.25 18.52 16.39 16.81 6,622,902 -1.86(-9.95%)
Mar 26, 2020 21.51 21.71 18.21 18.67 7,749,315 -0.77(-3.98%)
Mar 25, 2020 19.64 20.32 18.72 19.44 9,246,949 +2.06(+11.87%)
Mar 24, 2020 17.12 18.00 15.99 17.38 7,050,889 +3.01(+20.91%)
Mar 23, 2020 14.64 15.37 13.81 14.37 7,062,842 +1.26(+9.61%)
Mar 20, 2020 14.61 14.75 12.99 13.11 4,595,339 -1.27(-8.83%)
Mar 19, 2020 13.96 17.44 12.79 14.38 5,794,963 +0.38(+2.73%)
Mar 18, 2020 15.80 16.86 13.78 14.00 4,566,920 -3.63(-20.59%)
Mar 17, 2020 14.71 17.72 14.71 17.63 7,998,317 +1.33(+8.19%)
Mar 16, 2020 11.90 17.62 11.82 16.30 9,000,864 +3.07(+23.22%)
Mar 13, 2020 15.73 15.82 13.07 13.23 7,110,186 -1.31(-8.99%)
Mar 12, 2020 15.22 16.50 14.37 14.53 6,259,342 -1.56(-9.72%)
Mar 11, 2020 17.82 18.00 15.85 16.10 6,295,356 -1.46(-8.30%)
Mar 10, 2020 18.11 18.23 16.82 17.55 7,146,017 -0.35(-1.97%)
Mar 09, 2020 19.73 19.74 17.88 17.91 4,539,196 -1.64(-8.40%)
Mar 06, 2020 20.08 20.08 18.75 19.55 5,426,756 +0.00(+0.00%)
Mar 05, 2020 19.58 19.86 19.15 19.55 4,912,444 +0.29(+1.49%)
Mar 04, 2020 19.31 19.50 18.58 19.26 3,487,678 +0.45(+2.37%)
Mar 03, 2020 18.17 19.57 17.54 18.82 7,127,921 +1.66(+9.69%)
Mar 02, 2020 16.81 17.15 16.62 17.15 3,254,940 +0.96(+5.90%)
Feb 28, 2020 16.73 16.96 15.63 16.20 6,169,951 -1.83(-10.14%)
Feb 27, 2020 19.67 19.73 18.01 18.03 5,275,318 -1.54(-7.87%)
Feb 26, 2020 19.67 19.92 19.36 19.57 3,587,854 +0.21(+1.10%)
Feb 25, 2020 19.55 20.50 19.35 19.35 6,639,873 -1.51(-7.25%)
Feb 24, 2020 21.40 21.80 20.59 20.87 4,711,653 +0.32(+1.58%)
Feb 21, 2020 19.88 21.12 19.83 20.54 5,358,997 +1.77(+9.45%)
Feb 20, 2020 19.74 19.74 18.59 18.77 4,119,412 -0.67(-3.44%)
Feb 19, 2020 19.66 19.68 19.14 19.44 3,584,864 +0.51(+2.70%)
Feb 18, 2020 18.62 18.94 18.26 18.93 3,263,143 +0.86(+4.78%)
Feb 14, 2020 18.33 18.55 18.01 18.06 2,464,856 -0.04(-0.20%)
Feb 13, 2020 18.14 18.36 17.97 18.10 2,742,366 +0.32(+1.83%)
Feb 12, 2020 17.87 18.10 17.50 17.78 3,001,351 +0.06(+0.31%)
Feb 11, 2020 17.89 18.05 17.42 17.72 3,433,613 -0.59(-3.24%)
Feb 10, 2020 18.25 18.39 18.05 18.32 3,353,119 +0.60(+3.41%)
Feb 07, 2020 18.21 18.35 17.56 17.71 2,929,151 -0.26(-1.45%)
Feb 06, 2020 17.86 18.13 17.71 17.97 2,709,701 +0.01(+0.05%)
Feb 05, 2020 18.06 18.43 17.89 17.96 2,622,301 -0.22(-1.23%)
Feb 04, 2020 18.30 18.39 17.93 18.19 3,982,178 -0.27(-1.46%)
Feb 03, 2020 18.58 18.72 18.34 18.45 2,232,484 -0.45(-2.36%)
Jan 31, 2020 18.80 19.16 18.72 18.90 3,814,112 +0.11(+0.59%)
Jan 30, 2020 18.77 19.11 18.44 18.79 3,193,435 +0.23(+1.25%)
Jan 29, 2020 18.19 18.57 18.05 18.56 2,774,898 +0.34(+1.89%)
Jan 28, 2020 18.81 18.96 17.93 18.21 4,296,100 -1.05(-5.45%)
Jan 27, 2020 19.86 19.93 19.06 19.26 2,406,970 -0.21(-1.10%)
Jan 24, 2020 18.80 19.58 18.76 19.48 3,138,353 +0.77(+4.12%)
Jan 23, 2020 18.81 19.22 18.58 18.70 2,517,200 -0.42(-2.18%)
Jan 22, 2020 19.08 19.20 18.77 19.12 1,450,407 +0.03(+0.15%)
Jan 21, 2020 18.94 19.27 18.84 19.09 2,483,988 +0.17(+0.88%)
Jan 17, 2020 19.10 19.27 18.65 18.93 3,614,282 -0.23(-1.21%)
Jan 16, 2020 19.19 19.22 18.84 19.16 3,232,135 -0.18(-0.91%)
Jan 15, 2020 19.51 19.51 18.87 19.34 3,397,988 -0.02(-0.10%)
Jan 14, 2020 18.91 19.40 18.82 19.35 3,320,260 +0.19(+0.97%)
Jan 13, 2020 19.95 19.99 19.12 19.17 2,781,405 -1.13(-5.58%)
Jan 10, 2020 20.05 20.51 20.05 20.30 2,956,728 +0.32(+1.63%)
Jan 09, 2020 19.70 20.26 19.70 19.98 3,043,430 -0.02(-0.09%)
Jan 08, 2020 20.98 20.98 19.71 20.00 4,608,000 -0.88(-4.22%)
Jan 07, 2020 20.97 21.05 20.68 20.88 3,156,873 -0.21(-1.01%)
Jan 06, 2020 22.00 22.00 20.63 21.09 4,084,338 +0.06(+0.31%)
Jan 03, 2020 21.77 21.97 20.91 21.03 3,261,806 -0.04(-0.18%)
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.