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

Gold Fields Ltd ADR (NY: GFI )

15.15 +0.45 (+3.06%)
Official Closing Price Updated: 4:10 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, 2007 9.708 9.785 9.613 9.632 6,060,832 +0.18(+1.88%)
Aug 30, 2007 9.327 9.537 9.295 9.454 3,339,848 -0.06(-0.60%)
Aug 29, 2007 9.333 9.530 9.302 9.511 3,098,252 +0.34(+3.67%)
Aug 28, 2007 9.391 9.441 9.149 9.175 6,932,624 -0.08(-0.82%)
Aug 27, 2007 9.372 9.530 9.251 9.251 3,492,675 -0.27(-2.87%)
Aug 24, 2007 9.302 9.670 9.276 9.524 9,733,721 +0.26(+2.81%)
Aug 23, 2007 9.518 9.530 9.175 9.264 5,006,939 -0.11(-1.15%)
Aug 22, 2007 9.041 9.384 9.041 9.372 6,439,674 +0.43(+4.83%)
Aug 21, 2007 8.800 9.035 8.793 8.939 6,545,441 -0.14(-1.54%)
Aug 20, 2007 9.143 9.232 8.895 9.079 5,155,201 -0.07(-0.76%)
Aug 17, 2007 9.079 9.244 8.774 9.149 9,661,321 +0.46(+5.34%)
Aug 16, 2007 9.009 9.035 8.457 8.685 15,775,351 -0.54(-5.85%)
Aug 15, 2007 9.289 9.391 9.111 9.225 7,241,741 -0.04(-0.48%)
Aug 14, 2007 9.467 9.524 9.257 9.270 7,159,618 -0.31(-3.25%)
Aug 13, 2007 9.619 9.683 9.499 9.581 6,531,275 -0.04(-0.40%)
Aug 10, 2007 9.454 9.804 9.340 9.619 12,978,032 +0.06(+0.66%)
Aug 09, 2007 9.562 9.689 9.460 9.556 7,575,411 -0.30(-3.03%)
Aug 08, 2007 9.715 10.05 9.613 9.854 11,143,162 +0.18(+1.84%)
Aug 07, 2007 9.238 9.677 9.149 9.677 11,156,855 -0.02(-0.20%)
Aug 06, 2007 9.727 9.753 9.499 9.696 14,770,407 -0.25(-2.55%)
Aug 03, 2007 9.975 10.22 9.867 9.950 10,321,432 -0.27(-2.61%)
Aug 02, 2007 10.13 10.24 10.06 10.22 7,166,193 +0.01(+0.06%)
Aug 01, 2007 10.18 10.29 10.03 10.21 10,772,819 -0.29(-2.72%)
Jul 31, 2007 10.64 10.71 10.45 10.50 6,270,792 -0.14(-1.31%)
Jul 30, 2007 10.17 10.65 10.15 10.64 6,706,074 +0.25(+2.45%)
Jul 27, 2007 10.41 10.72 10.29 10.38 11,383,118 -0.24(-2.27%)
Jul 26, 2007 10.69 10.91 10.36 10.62 9,293,120 -0.41(-3.74%)
Jul 25, 2007 11.06 11.13 10.85 11.04 5,927,364 -0.11(-1.03%)
Jul 24, 2007 11.33 11.44 11.13 11.15 7,085,766 -0.27(-2.34%)
Jul 23, 2007 11.56 11.57 11.34 11.42 4,094,382 -0.03(-0.22%)
Jul 20, 2007 11.66 11.68 11.38 11.44 6,269,533 -0.20(-1.75%)
Jul 19, 2007 11.49 11.67 11.43 11.65 8,564,552 +0.27(+2.40%)
Jul 18, 2007 11.04 11.47 11.01 11.37 10,905,501 +0.37(+3.41%)
Jul 17, 2007 11.06 11.11 10.98 11.00 4,058,655 -0.07(-0.63%)
Jul 16, 2007 11.09 11.21 10.98 11.07 9,364,008 +0.17(+1.52%)
Jul 13, 2007 10.88 11.06 10.88 10.90 6,106,633 +0.07(+0.64%)
Jul 12, 2007 10.57 10.88 10.53 10.83 10,296,238 +0.48(+4.60%)
Jul 11, 2007 10.34 10.39 10.28 10.36 7,119,920 -0.10(-0.91%)
Jul 10, 2007 10.46 10.53 10.33 10.45 8,326,483 +0.07(+0.67%)
Jul 09, 2007 10.32 10.46 10.32 10.38 6,785,966 +0.14(+1.36%)
Jul 06, 2007 9.861 10.26 9.918 10.24 9,143,345 +0.25(+2.48%)
Jul 05, 2007 9.829 10.01 9.810 9.994 6,855,974 -0.10(-1.01%)
Jul 03, 2007 10.10 10.19 10.07 10.10 4,453,371 -0.13(-1.24%)
Jul 02, 2007 10.11 10.23 10.05 10.22 4,036,100 +0.25(+2.48%)
Jun 29, 2007 9.886 10.03 9.873 9.975 4,728,504 +0.04(+0.45%)
Jun 28, 2007 9.829 9.969 9.835 9.931 7,566,912 -0.06(-0.64%)
Jun 27, 2007 9.912 10.01 9.835 9.994 8,826,359 -0.17(-1.63%)
Jun 26, 2007 10.18 10.20 10.04 10.16 6,066,970 -0.15(-1.48%)
Jun 25, 2007 10.42 10.50 10.31 10.31 3,754,417 -0.17(-1.64%)
Jun 22, 2007 10.51 10.57 10.40 10.48 4,538,227 -0.11(-1.08%)
Jun 21, 2007 10.46 10.61 10.34 10.60 5,200,878 +0.13(+1.21%)
Jun 20, 2007 10.43 10.63 10.40 10.47 8,896,870 +0.07(+0.67%)
Jun 19, 2007 10.23 10.42 10.22 10.40 5,780,990 +0.02(+0.18%)
Jun 18, 2007 10.45 10.50 10.36 10.38 4,554,438 -0.04(-0.37%)
Jun 15, 2007 10.43 10.57 10.38 10.42 6,459,505 +0.16(+1.55%)
Jun 14, 2007 10.12 10.40 10.11 10.26 7,882,639 +0.21(+2.09%)
Jun 13, 2007 10.04 10.16 9.962 10.05 4,433,246 +0.01(+0.06%)
Jun 12, 2007 10.11 10.17 9.975 10.04 4,595,045 -0.21(-2.04%)
Jun 11, 2007 10.27 10.35 10.13 10.25 4,860,313 +0.04(+0.44%)
Jun 08, 2007 10.01 10.21 9.931 10.21 5,963,086 +0.05(+0.50%)
Jun 07, 2007 10.37 10.46 10.16 10.16 7,021,018 -0.39(-3.67%)
Jun 06, 2007 10.58 10.72 10.44 10.55 8,254,712 -0.25(-2.30%)
Jun 05, 2007 10.83 10.88 10.73 10.79 5,263,298 -0.23(-2.08%)
Jun 04, 2007 10.97 11.05 10.83 11.02 5,273,560 -0.09(-0.80%)
Jun 01, 2007 11.00 11.12 10.93 11.11 5,890,692 +0.11(+0.98%)
May 31, 2007 10.77 11.02 10.75 11.00 6,596,908 +0.18(+1.70%)
May 30, 2007 10.64 10.84 10.59 10.82 4,187,243 -0.05(-0.47%)
May 29, 2007 10.90 10.95 10.74 10.87 3,453,338 -0.08(-0.70%)
May 25, 2007 10.94 11.07 10.90 10.95 3,154,913 -0.01(-0.12%)
May 24, 2007 11.23 11.37 10.96 10.96 9,404,494 -0.24(-2.16%)
May 23, 2007 11.13 11.25 11.06 11.20 5,804,180 +0.33(+3.04%)
May 22, 2007 11.11 11.12 10.85 10.87 9,486,202 -0.15(-1.38%)
May 21, 2007 10.97 11.12 10.92 11.02 7,183,182 +0.01(+0.12%)
May 18, 2007 10.77 11.02 10.88 11.01 6,398,280 +0.21(+1.94%)
May 17, 2007 10.75 10.91 10.71 10.80 5,688,759 -0.07(-0.64%)
May 16, 2007 10.97 11.04 10.74 10.87 6,354,511 -0.01(-0.06%)
May 15, 2007 10.88 11.07 10.86 10.88 7,561,875 +0.09(+0.82%)
May 14, 2007 11.09 11.14 10.32 10.79 9,805,098 -0.29(-2.64%)
May 11, 2007 10.93 11.08 10.92 11.08 3,888,193 +0.14(+1.28%)
May 10, 2007 11.20 11.23 10.89 10.94 6,983,852 -0.37(-3.26%)
May 09, 2007 11.29 11.38 11.20 11.31 5,334,942 -0.01(-0.06%)
May 08, 2007 11.45 11.42 11.19 11.32 4,765,028 -0.23(-1.98%)
May 07, 2007 11.62 11.62 11.49 11.54 3,013,732 +0.13(+1.11%)
May 04, 2007 11.55 11.66 11.39 11.42 5,380,591 -0.15(-1.26%)
May 03, 2007 11.47 11.72 11.38 11.56 5,532,941 -0.08(-0.66%)
May 02, 2007 11.53 11.74 11.44 11.64 4,352,221 +0.23(+2.01%)
May 01, 2007 11.30 11.57 11.28 11.41 3,362,698 -0.01(-0.06%)
Apr 30, 2007 11.63 11.70 11.40 11.42 3,415,340 -0.24(-2.02%)
Apr 27, 2007 11.65 11.69 11.55 11.65 3,871,856 +0.00(+0.00%)
Apr 26, 2007 11.75 11.77 11.54 11.65 4,561,568 -0.29(-2.39%)
Apr 25, 2007 11.89 12.01 11.84 11.94 4,286,400 +0.27(+2.29%)
Apr 24, 2007 11.89 11.93 11.63 11.67 4,531,852 -0.24(-2.03%)
Apr 23, 2007 12.14 12.21 11.86 11.91 3,502,118 -0.17(-1.42%)
Apr 20, 2007 12.19 12.25 11.99 12.08 5,897,317 +0.20(+1.71%)
Apr 19, 2007 11.98 12.10 11.86 11.88 7,435,647 -0.29(-2.35%)
Apr 18, 2007 12.40 12.44 11.94 12.17 7,485,816 -0.39(-3.14%)
Apr 17, 2007 12.79 12.80 12.47 12.56 3,980,510 -0.20(-1.54%)
Apr 16, 2007 12.74 12.83 12.60 12.76 3,614,338 +0.08(+0.65%)
Apr 13, 2007 12.52 12.69 12.41 12.68 4,951,329 +0.27(+2.20%)
Apr 12, 2007 12.43 12.52 12.30 12.40 4,590,114 +0.01(+0.10%)
Apr 11, 2007 13.09 13.15 12.33 12.39 17,758,992 +0.14(+1.14%)
Apr 10, 2007 12.27 12.28 12.19 12.25 4,317,375 +0.08(+0.63%)
Apr 09, 2007 12.22 12.37 12.08 12.17 2,374,937 -0.01(-0.10%)
Apr 05, 2007 12.27 12.27 12.14 12.19 7,787,763 -0.08(-0.67%)
Apr 04, 2007 12.31 12.33 12.08 12.27 5,888,488 +0.05(+0.42%)
Apr 03, 2007 12.17 12.29 12.12 12.22 3,978,385 +0.07(+0.57%)
Apr 02, 2007 11.80 12.21 11.80 12.15 7,542,653 +0.41(+3.46%)
Mar 30, 2007 11.75 11.79 11.66 11.74 4,081,162 +0.15(+1.32%)
Mar 29, 2007 11.66 11.67 11.51 11.59 3,824,613 +0.04(+0.33%)
Mar 28, 2007 11.57 11.60 11.46 11.55 3,488,583 +0.13(+1.11%)
Mar 27, 2007 11.56 11.59 11.40 11.42 3,298,454 -0.13(-1.16%)
Mar 26, 2007 11.56 11.61 11.33 11.56 3,798,329 +0.01(+0.11%)
Mar 23, 2007 11.49 11.55 11.37 11.54 2,448,067 +0.00(+0.00%)
Mar 22, 2007 11.67 11.71 11.49 11.54 3,252,023 -0.03(-0.27%)
Mar 21, 2007 11.29 11.60 11.22 11.58 4,347,783 +0.39(+3.52%)
Mar 20, 2007 11.26 11.34 11.14 11.18 5,010,892 +0.16(+1.44%)
Mar 19, 2007 11.07 11.13 11.01 11.02 3,780,859 +0.15(+1.40%)
Mar 16, 2007 10.93 11.00 10.77 10.87 4,168,199 +0.03(+0.23%)
Mar 15, 2007 10.80 10.93 10.78 10.85 3,145,469 +0.10(+0.95%)
Mar 14, 2007 10.62 10.78 10.48 10.74 6,106,161 +0.10(+0.95%)
Mar 13, 2007 10.99 10.93 10.64 10.64 5,952,075 -0.35(-3.18%)
Mar 12, 2007 10.81 11.02 10.78 10.99 2,713,429 +0.18(+1.65%)
Mar 09, 2007 11.00 11.01 10.78 10.81 4,637,541 -0.06(-0.53%)
Mar 08, 2007 10.83 10.93 10.76 10.87 6,133,862 +0.13(+1.24%)
Mar 07, 2007 10.70 10.88 10.70 10.74 6,524,508 -0.08(-0.70%)
Mar 06, 2007 10.76 10.86 10.68 10.81 6,901,460 +0.15(+1.37%)
Mar 05, 2007 10.44 10.95 10.41 10.67 13,891,070 -0.02(-0.18%)
Mar 02, 2007 10.77 10.93 10.65 10.69 8,572,171 -0.17(-1.52%)
Mar 01, 2007 10.83 11.02 10.66 10.85 11,112,217 -0.35(-3.12%)
Feb 28, 2007 11.05 11.25 10.90 11.20 9,410,439 +0.30(+2.80%)
Feb 27, 2007 11.35 11.50 10.83 10.90 12,002,205 -1.00(-8.39%)
Feb 26, 2007 11.94 12.01 11.79 11.89 3,573,465 +0.16(+1.35%)
Feb 23, 2007 11.94 12.00 11.69 11.74 9,013,969 +0.05(+0.44%)
Feb 22, 2007 11.50 11.76 11.49 11.68 10,894,326 +0.32(+2.79%)
Feb 21, 2007 10.97 11.40 10.93 11.37 9,086,369 +0.39(+3.53%)
Feb 20, 2007 10.95 11.05 10.80 10.98 3,175,531 -0.13(-1.20%)
Feb 16, 2007 11.13 11.17 11.07 11.11 3,857,508 -0.19(-1.69%)
Feb 15, 2007 11.24 11.35 11.12 11.30 7,094,580 +0.23(+2.07%)
Feb 14, 2007 11.12 11.18 10.96 11.07 5,237,279 +0.03(+0.23%)
Feb 13, 2007 11.04 11.11 10.88 11.05 6,545,622 +0.11(+0.99%)
Feb 12, 2007 11.10 11.21 10.85 10.94 4,750,790 -0.02(-0.17%)
Feb 09, 2007 11.02 11.16 10.92 10.96 6,545,598 +0.05(+0.47%)
Feb 08, 2007 10.68 10.92 10.61 10.91 8,544,156 +0.11(+1.00%)
Feb 07, 2007 10.86 10.92 10.72 10.80 4,845,455 -0.10(-0.87%)
Feb 06, 2007 10.86 10.90 10.76 10.90 5,646,105 +0.18(+1.66%)
Feb 05, 2007 10.64 10.81 10.59 10.72 6,031,400 +0.03(+0.30%)
Feb 02, 2007 10.79 10.79 10.52 10.69 5,477,067 -0.11(-1.00%)
Feb 01, 2007 10.90 10.93 10.64 10.79 8,011,700 +0.06(+0.59%)
Jan 31, 2007 10.50 10.87 10.47 10.73 14,989,653 +0.39(+3.75%)
Jan 30, 2007 10.12 10.45 10.07 10.34 12,385,768 +0.04(+0.37%)
Jan 29, 2007 10.15 10.44 10.14 10.31 9,461,119 -0.35(-3.28%)
Jan 26, 2007 10.72 10.77 10.52 10.65 5,722,755 -0.14(-1.29%)
Jan 25, 2007 10.93 11.35 10.74 10.79 10,459,925 -0.64(-5.56%)
Jan 24, 2007 11.25 11.50 11.03 11.43 3,364,558 +0.13(+1.12%)
Jan 23, 2007 11.00 11.32 10.93 11.30 4,960,351 +0.57(+5.33%)
Jan 22, 2007 10.69 10.85 10.58 10.73 3,793,765 -0.01(-0.12%)
Jan 19, 2007 10.65 10.85 10.56 10.74 3,707,199 +0.18(+1.68%)
Jan 18, 2007 10.95 10.95 10.50 10.57 4,445,523 -0.24(-2.18%)
Jan 17, 2007 10.69 10.97 10.52 10.80 4,048,109 +0.05(+0.47%)
Jan 16, 2007 10.79 10.84 10.67 10.75 4,465,040 -0.25(-2.31%)
Jan 12, 2007 10.81 11.04 10.78 11.00 4,518,553 +0.12(+1.11%)
Jan 11, 2007 10.74 11.06 10.67 10.88 4,658,474 +0.13(+1.24%)
Jan 10, 2007 10.64 10.85 10.61 10.75 3,674,462 -0.18(-1.63%)
Jan 09, 2007 10.99 11.06 10.70 10.93 4,786,590 -0.06(-0.58%)
Jan 08, 2007 11.00 11.09 10.76 10.99 4,363,679 -0.03(-0.23%)
Jan 05, 2007 10.85 11.07 10.76 11.02 6,575,030 -0.14(-1.25%)
Jan 04, 2007 11.43 11.43 11.12 11.16 7,339,166 -0.49(-4.20%)
Jan 03, 2007 12.08 12.20 11.51 11.65 4,980,339 -0.35(-2.91%)
Dec 29, 2006 12.12 12.12 11.85 12.00 2,086,067 -0.03(-0.26%)
Dec 28, 2006 12.15 12.19 11.96 12.03 2,459,714 +0.04(+0.32%)
Dec 27, 2006 11.97 12.00 11.87 11.99 2,559,815 +0.24(+2.05%)
Dec 26, 2006 11.86 12.03 11.67 11.75 1,737,287 -0.01(-0.05%)
Dec 22, 2006 12.06 12.06 11.57 11.75 2,524,874 +0.06(+0.49%)
Dec 21, 2006 11.89 11.94 11.65 11.70 4,281,206 -0.04(-0.33%)
Dec 20, 2006 11.91 11.94 11.69 11.74 6,216,020 -0.03(-0.27%)
Dec 19, 2006 11.46 11.85 11.46 11.77 4,266,569 +0.38(+3.35%)
Dec 18, 2006 11.61 11.67 11.34 11.39 3,894,180 -0.22(-1.92%)
Dec 15, 2006 11.70 11.75 11.32 11.61 10,145,300 +0.01(+0.11%)
Dec 14, 2006 11.37 11.63 11.33 11.60 4,163,005 +0.13(+1.11%)
Dec 13, 2006 11.49 11.53 11.28 11.47 3,270,438 +0.09(+0.78%)
Dec 12, 2006 11.37 11.47 11.05 11.38 4,880,711 -0.16(-1.38%)
Dec 11, 2006 11.34 11.65 11.28 11.54 3,184,345 +0.08(+0.66%)
Dec 08, 2006 11.61 11.70 11.37 11.46 4,110,122 -0.19(-1.64%)
Dec 07, 2006 11.63 11.81 11.51 11.65 4,342,274 -0.11(-0.97%)
Dec 06, 2006 11.79 12.00 11.76 11.77 3,342,366 -0.27(-2.27%)
Dec 05, 2006 12.10 12.22 11.91 12.04 4,148,525 -0.30(-2.42%)
Dec 04, 2006 12.33 12.38 12.07 12.34 3,587,424 +0.25(+2.05%)
Dec 01, 2006 12.12 12.23 12.02 12.09 4,768,963 -0.06(-0.52%)
Nov 30, 2006 11.78 12.34 11.68 12.15 9,260,444 +0.60(+5.23%)
Nov 29, 2006 11.42 11.61 11.41 11.55 3,122,018 +0.02(+0.16%)
Nov 28, 2006 11.38 11.56 11.28 11.53 5,751,243 +0.35(+3.13%)
Nov 27, 2006 11.27 11.36 11.18 11.18 4,768,176 +0.11(+0.98%)
Nov 24, 2006 11.10 11.34 11.04 11.07 3,557,835 +0.08(+0.75%)
Nov 22, 2006 11.09 11.24 10.97 10.99 3,312,147 +0.01(+0.12%)
Nov 21, 2006 10.85 11.04 10.80 10.98 3,029,944 +0.25(+2.37%)
Nov 20, 2006 10.79 10.89 10.57 10.72 4,531,301 +0.10(+0.90%)
Nov 17, 2006 10.52 10.76 10.41 10.63 5,889,118 -0.03(-0.24%)
Nov 16, 2006 11.01 11.09 10.52 10.65 5,723,385 -0.47(-4.23%)
Nov 15, 2006 10.99 11.25 10.88 11.13 4,652,965 -0.05(-0.46%)
Nov 14, 2006 11.44 11.44 11.07 11.18 3,281,140 -0.13(-1.18%)
Nov 13, 2006 11.06 11.33 11.06 11.31 2,922,130 -0.08(-0.73%)
Nov 10, 2006 11.44 11.55 11.21 11.39 5,515,628 -0.39(-3.34%)
Nov 09, 2006 11.34 11.83 11.24 11.79 7,092,533 +0.50(+4.45%)
Nov 08, 2006 11.28 11.54 11.21 11.28 2,512,755 -0.17(-1.44%)
Nov 07, 2006 11.65 11.65 11.39 11.45 4,191,178 +0.25(+2.27%)
Nov 06, 2006 11.34 11.47 11.18 11.20 4,383,511 +0.10(+0.86%)
Nov 03, 2006 11.18 11.26 11.04 11.10 4,174,810 +0.11(+1.04%)
Nov 02, 2006 10.99 11.21 10.74 10.99 5,979,933 +0.22(+2.01%)
Nov 01, 2006 10.86 11.09 10.65 10.77 6,257,886 +0.12(+1.13%)
Oct 31, 2006 10.48 10.77 10.45 10.65 5,126,871 +0.17(+1.58%)
Oct 30, 2006 10.59 10.78 10.40 10.48 7,310,206 -0.15(-1.37%)
Oct 27, 2006 10.75 10.83 10.58 10.63 9,056,465 -0.50(-4.45%)
Oct 26, 2006 11.18 11.21 10.97 11.13 3,609,931 -0.17(-1.52%)
Oct 25, 2006 11.12 11.49 10.97 11.30 4,950,278 +0.41(+3.73%)
Oct 24, 2006 10.61 10.97 10.57 10.89 5,737,393 +0.08(+0.76%)
Oct 23, 2006 10.64 10.83 10.55 10.81 3,144,682 +0.03(+0.29%)
Oct 20, 2006 10.95 10.95 10.77 10.78 4,773,527 -0.22(-1.97%)
Oct 19, 2006 10.85 11.09 10.76 10.99 5,120,103 +0.22(+2.00%)
Oct 18, 2006 10.97 11.02 10.76 10.78 3,645,659 -0.21(-1.91%)
Oct 17, 2006 11.02 11.02 10.70 10.99 3,569,324 -0.10(-0.92%)
Oct 16, 2006 11.16 11.16 10.85 11.09 3,913,540 -0.07(-0.63%)
Oct 13, 2006 11.20 11.24 11.00 11.16 4,981,441 +0.11(+0.98%)
Oct 12, 2006 10.89 11.10 10.80 11.05 4,866,860 +0.12(+1.10%)
Oct 11, 2006 11.05 11.15 10.91 10.93 5,175,662 -0.35(-3.10%)
Oct 10, 2006 11.25 11.34 11.05 11.28 3,744,186 +0.03(+0.28%)
Oct 09, 2006 11.40 11.42 11.06 11.25 3,793,765 -0.10(-0.90%)
Oct 06, 2006 11.28 11.41 11.09 11.35 4,111,381 -0.12(-1.05%)
Oct 05, 2006 11.32 11.62 11.21 11.47 3,893,866 +0.09(+0.78%)
Oct 04, 2006 11.06 11.42 10.95 11.38 6,745,170 +0.31(+2.75%)
Oct 03, 2006 11.30 11.35 11.05 11.07 4,340,543 -0.69(-5.89%)
Oct 02, 2006 11.61 11.95 11.61 11.77 3,438,060 +0.43(+3.81%)
Sep 29, 2006 11.36 11.58 11.28 11.33 2,273,363 -0.29(-2.51%)
Sep 28, 2006 11.73 11.89 11.58 11.63 2,251,643 -0.22(-1.82%)
Sep 27, 2006 11.74 11.94 11.44 11.84 3,346,930 +0.16(+1.36%)
Sep 26, 2006 11.52 11.74 11.40 11.68 2,595,543 +0.40(+3.55%)
Sep 25, 2006 11.35 11.35 10.98 11.28 2,752,935 -0.07(-0.62%)
Sep 22, 2006 11.39 11.54 11.29 11.35 3,175,846 +0.25(+2.23%)
Sep 21, 2006 11.26 11.33 10.99 11.11 3,852,000 -0.08(-0.68%)
Sep 20, 2006 11.31 11.52 11.16 11.18 2,774,497 +0.03(+0.23%)
Sep 19, 2006 11.47 11.54 11.16 11.16 3,492,203 -0.32(-2.77%)
Sep 18, 2006 11.08 11.47 10.95 11.47 4,596,461 +0.30(+2.67%)
Sep 15, 2006 11.20 11.31 10.96 11.18 5,297,169 +0.17(+1.56%)
Sep 14, 2006 11.44 11.50 10.97 11.00 7,071,128 -0.41(-3.56%)
Sep 13, 2006 11.22 11.55 11.18 11.41 4,201,566 +0.03(+0.28%)
Sep 12, 2006 11.32 11.61 11.20 11.38 5,697,100 -0.17(-1.48%)
Sep 11, 2006 11.75 11.89 11.51 11.55 6,498,538 -0.90(-7.24%)
Sep 08, 2006 12.63 12.77 12.39 12.45 4,000,105 -0.58(-4.44%)
Sep 07, 2006 13.20 13.36 12.96 13.03 3,527,458 -0.72(-5.22%)
Sep 06, 2006 13.72 14.05 13.69 13.75 2,687,617 -0.20(-1.46%)
Sep 05, 2006 13.37 14.01 13.34 13.95 4,963,499 +1.04(+8.02%)
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.