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

Drdgold Ltd ADR (NY: DRD )

9.810 +0.240 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 3.474 3.650 3.373 3.530 169,433 -0.09(-2.44%)
Aug 30, 2012 3.682 3.719 3.568 3.619 70,316 -0.07(-1.88%)
Aug 29, 2012 3.713 3.754 3.606 3.688 81,743 -0.26(-6.70%)
Aug 27, 2012 4.073 4.073 3.909 3.953 21,644 -0.12(-2.94%)
Aug 24, 2012 3.965 4.110 3.965 4.073 85,227 +0.04(+0.94%)
Aug 23, 2012 3.940 4.073 3.928 4.035 101,827 +0.03(+0.63%)
Aug 22, 2012 3.864 4.060 3.783 4.009 46,730 +0.12(+3.08%)
Aug 21, 2012 3.852 3.928 3.827 3.890 114,138 +0.01(+0.16%)
Aug 20, 2012 3.877 3.928 3.846 3.883 37,443 -0.06(-1.60%)
Aug 17, 2012 3.877 3.959 3.846 3.946 33,330 +0.03(+0.64%)
Aug 16, 2012 3.852 3.972 3.820 3.921 71,423 +0.07(+1.69%)
Aug 15, 2012 3.846 3.858 3.820 3.856 11,608 +0.01(+0.28%)
Aug 14, 2012 3.909 3.940 3.795 3.846 23,773 -0.08(-2.09%)
Aug 13, 2012 3.858 3.940 3.852 3.928 18,457 +0.09(+2.47%)
Aug 10, 2012 3.877 3.921 3.833 3.833 41,151 -0.04(-1.14%)
Aug 09, 2012 3.820 3.877 3.820 3.877 32,721 +0.06(+1.65%)
Aug 08, 2012 3.738 3.820 3.738 3.814 15,115 +0.06(+1.51%)
Aug 07, 2012 3.770 3.814 3.726 3.757 28,528 +0.01(+0.34%)
Aug 06, 2012 3.795 3.877 3.694 3.745 22,978 -0.06(-1.66%)
Aug 03, 2012 3.864 3.877 3.808 3.808 11,644 -0.03(-0.82%)
Aug 02, 2012 3.751 3.877 3.719 3.839 26,396 +0.06(+1.67%)
Aug 01, 2012 3.757 3.877 3.719 3.776 18,376 -0.03(-0.66%)
Jul 31, 2012 3.864 3.877 3.789 3.801 21,325 -0.06(-1.63%)
Jul 30, 2012 3.864 3.877 3.833 3.864 26,081 -0.01(-0.16%)
Jul 27, 2012 3.871 3.877 3.795 3.871 41,778 -0.01(-0.16%)
Jul 26, 2012 3.839 3.909 3.776 3.877 42,776 +0.04(+0.99%)
Jul 25, 2012 3.764 3.909 3.720 3.839 26,025 +0.14(+3.75%)
Jul 24, 2012 3.738 3.738 3.619 3.701 62,049 -0.02(-0.51%)
Jul 23, 2012 3.612 3.745 3.562 3.719 33,273 +0.06(+1.55%)
Jul 20, 2012 3.625 3.669 3.615 3.663 6,376 +0.03(+0.69%)
Jul 19, 2012 3.644 3.669 3.562 3.638 23,114 -0.03(-0.69%)
Jul 18, 2012 3.600 3.669 3.533 3.663 19,617 +0.02(+0.52%)
Jul 17, 2012 3.719 3.789 3.606 3.644 53,218 -0.09(-2.53%)
Jul 16, 2012 3.606 3.751 3.581 3.738 53,983 +0.13(+3.67%)
Jul 13, 2012 3.656 3.663 3.509 3.606 90,011 -0.01(-0.17%)
Jul 12, 2012 3.404 3.675 3.404 3.612 84,155 +0.02(+0.53%)
Jul 11, 2012 3.656 3.656 3.467 3.593 105,972 -0.09(-2.56%)
Jul 10, 2012 3.858 3.871 3.688 3.688 41,954 -0.16(-4.10%)
Jul 09, 2012 3.909 3.909 3.820 3.846 34,897 -0.08(-1.93%)
Jul 06, 2012 4.003 4.003 3.909 3.921 43,207 -0.17(-4.16%)
Jul 05, 2012 4.142 4.161 3.928 4.091 27,221 -0.11(-2.70%)
Jul 03, 2012 4.148 4.230 4.129 4.205 40,266 +0.11(+2.62%)
Jul 02, 2012 4.136 4.136 4.098 4.098 2,853 -0.03(-0.76%)
Jun 29, 2012 4.129 4.136 4.041 4.129 51,941 +0.16(+4.13%)
Jun 28, 2012 4.161 4.161 3.890 3.965 62,145 -0.23(-5.41%)
Jun 27, 2012 4.249 4.249 4.129 4.192 27,343 -0.05(-1.19%)
Jun 26, 2012 4.211 4.287 4.161 4.243 22,350 +0.00(+0.00%)
Jun 25, 2012 4.085 4.268 4.085 4.243 39,399 +0.11(+2.75%)
Jun 22, 2012 4.136 4.161 4.041 4.129 44,272 +0.03(+0.61%)
Jun 21, 2012 4.268 4.299 4.047 4.104 125,092 -0.18(-4.26%)
Jun 20, 2012 4.268 4.388 4.129 4.287 77,561 +0.01(+0.29%)
Jun 19, 2012 4.268 4.287 4.218 4.274 22,724 +0.02(+0.44%)
Jun 18, 2012 4.161 4.318 4.123 4.255 46,093 +0.08(+1.96%)
Jun 15, 2012 4.104 4.186 4.073 4.173 172,077 +0.21(+5.41%)
Jun 14, 2012 4.079 4.117 3.940 3.959 48,342 -0.10(-2.48%)
Jun 13, 2012 4.060 4.255 4.041 4.060 73,154 -0.04(-0.92%)
Jun 12, 2012 4.022 4.129 3.959 4.098 93,198 +0.10(+2.52%)
Jun 11, 2012 4.117 4.161 3.934 3.997 56,532 -0.15(-3.50%)
Jun 08, 2012 4.041 4.142 3.978 4.142 21,737 +0.04(+1.08%)
Jun 07, 2012 4.218 4.268 4.054 4.098 63,989 -0.13(-2.98%)
Jun 06, 2012 4.199 4.268 4.148 4.224 97,558 +0.00(+0.00%)
Jun 05, 2012 4.230 4.281 4.129 4.224 64,033 -0.03(-0.59%)
Jun 04, 2012 4.148 4.249 4.110 4.249 64,271 +0.13(+3.22%)
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.