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

Gold Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 14.17 14.48 14.00 14.24 2,544,084 -0.13(-0.90%)
Mar 30, 2006 14.01 14.43 13.93 14.37 5,517,763 +0.76(+5.57%)
Mar 29, 2006 13.17 13.66 13.15 13.62 2,282,068 +0.45(+3.45%)
Mar 28, 2006 13.45 13.51 13.14 13.16 1,999,066 -0.47(-3.42%)
Mar 27, 2006 13.45 13.84 13.36 13.63 4,589,289 +0.33(+2.49%)
Mar 24, 2006 12.95 13.33 12.88 13.30 3,756,331 +0.34(+2.60%)
Mar 23, 2006 12.75 12.96 12.61 12.96 2,420,328 +0.18(+1.42%)
Mar 22, 2006 12.75 12.88 12.68 12.78 1,508,519 +0.17(+1.34%)
Mar 21, 2006 12.81 12.92 12.40 12.61 2,562,447 -0.19(-1.52%)
Mar 20, 2006 13.03 13.17 12.81 12.81 1,746,926 -0.16(-1.25%)
Mar 17, 2006 12.99 13.03 12.80 12.97 2,276,667 +0.16(+1.27%)
Mar 16, 2006 13.04 13.05 12.68 12.81 2,869,520 -0.30(-2.27%)
Mar 15, 2006 13.06 13.12 12.77 13.10 2,960,562 +0.27(+2.12%)
Mar 14, 2006 12.60 12.88 12.53 12.83 3,105,921 +0.35(+2.80%)
Mar 13, 2006 12.47 12.71 12.37 12.48 2,509,056 +0.17(+1.37%)
Mar 10, 2006 11.99 12.45 11.89 12.31 3,614,213 +0.19(+1.55%)
Mar 09, 2006 12.31 12.57 12.12 12.13 6,372,323 +0.01(+0.05%)
Mar 08, 2006 12.02 12.28 11.77 12.12 7,937,320 -0.19(-1.58%)
Mar 07, 2006 12.30 12.57 12.17 12.31 5,391,384 -0.45(-3.50%)
Mar 06, 2006 13.21 13.43 12.42 12.76 5,504,647 -0.67(-5.02%)
Mar 03, 2006 13.46 13.64 13.33 13.43 11,403,707 -0.54(-3.89%)
Mar 02, 2006 14.23 14.52 13.62 13.98 17,683,754 -1.06(-7.03%)
Mar 01, 2006 14.41 15.22 14.41 15.03 4,735,110 +0.63(+4.36%)
Feb 28, 2006 14.57 14.67 14.11 14.41 2,007,553 -0.16(-1.11%)
Feb 27, 2006 14.71 14.83 14.47 14.57 1,336,465 -0.45(-3.02%)
Feb 24, 2006 14.78 15.02 14.58 15.02 1,960,489 +0.41(+2.84%)
Feb 23, 2006 15.03 15.03 14.57 14.61 2,361,845 -0.32(-2.13%)
Feb 22, 2006 14.87 15.02 14.67 14.92 1,916,202 +0.06(+0.39%)
Feb 21, 2006 14.81 14.93 14.65 14.87 3,192,642 +0.23(+1.59%)
Feb 17, 2006 14.39 14.70 14.33 14.63 3,829,319 +0.82(+5.96%)
Feb 16, 2006 13.55 14.00 13.51 13.81 2,783,725 +0.26(+1.91%)
Feb 15, 2006 14.00 14.17 13.29 13.55 3,979,616 -0.47(-3.37%)
Feb 14, 2006 13.98 14.26 13.80 14.02 3,644,766 +0.04(+0.28%)
Feb 13, 2006 14.59 14.58 13.72 13.98 3,283,530 -0.60(-4.13%)
Feb 10, 2006 15.02 15.07 13.97 14.59 7,994,877 -0.23(-1.53%)
Feb 09, 2006 14.80 14.96 14.70 14.81 3,191,099 +0.56(+3.91%)
Feb 08, 2006 14.24 14.46 13.87 14.26 4,516,918 +0.21(+1.48%)
Feb 07, 2006 15.00 15.01 13.87 14.05 6,451,947 -1.39(-9.02%)
Feb 06, 2006 14.88 15.49 14.88 15.44 3,352,815 +0.93(+6.38%)
Feb 03, 2006 15.11 15.18 14.36 14.52 5,117,487 -0.99(-6.39%)
Feb 02, 2006 15.55 15.61 14.97 15.51 4,582,191 -0.06(-0.37%)
Feb 01, 2006 15.59 15.66 15.16 15.57 4,902,535 +0.29(+1.87%)
Jan 31, 2006 14.89 15.52 14.85 15.28 4,972,437 +0.76(+5.22%)
Jan 30, 2006 14.22 14.52 14.15 14.52 2,688,208 +0.42(+2.99%)
Jan 27, 2006 14.02 14.51 13.90 14.10 3,133,697 +0.09(+0.65%)
Jan 26, 2006 14.05 14.16 13.89 14.01 4,705,792 +0.11(+0.79%)
Jan 25, 2006 13.89 13.98 13.55 13.90 3,479,811 +0.50(+3.72%)
Jan 24, 2006 13.25 13.51 13.03 13.40 2,221,888 +0.05(+0.39%)
Jan 23, 2006 13.65 13.65 13.12 13.35 3,347,877 +0.19(+1.43%)
Jan 20, 2006 13.61 13.74 12.99 13.16 4,456,583 -0.24(-1.79%)
Jan 19, 2006 13.38 13.53 13.12 13.40 2,792,212 +0.56(+4.34%)
Jan 18, 2006 13.00 13.08 12.66 12.84 4,819,826 -0.14(-1.10%)
Jan 17, 2006 12.90 13.19 12.76 12.99 4,640,056 +0.25(+1.99%)
Jan 13, 2006 12.46 12.81 12.40 12.73 3,307,139 +0.69(+5.76%)
Jan 12, 2006 12.26 12.34 11.94 12.04 2,499,952 -0.51(-4.03%)
Jan 11, 2006 12.44 12.55 12.24 12.55 1,482,287 +0.10(+0.83%)
Jan 10, 2006 12.50 12.53 12.13 12.44 2,226,208 -0.08(-0.67%)
Jan 09, 2006 12.56 12.68 12.35 12.53 2,030,854 -0.21(-1.63%)
Jan 06, 2006 12.33 12.73 12.31 12.73 2,759,036 +0.64(+5.30%)
Jan 05, 2006 11.99 12.18 11.79 12.09 2,715,829 -0.34(-2.71%)
Jan 04, 2006 12.35 12.47 12.25 12.43 2,867,051 -0.06(-0.47%)
Jan 03, 2006 11.90 12.64 11.84 12.49 4,414,612 +1.06(+9.30%)
Dec 30, 2005 11.53 11.66 11.38 11.43 1,212,247 -0.10(-0.90%)
Dec 29, 2005 11.30 11.57 11.15 11.53 1,377,820 +0.22(+1.95%)
Dec 28, 2005 11.24 11.31 11.12 11.31 1,457,443 +0.24(+2.17%)
Dec 27, 2005 11.13 11.21 10.98 11.07 1,387,233 -0.02(-0.18%)
Dec 23, 2005 10.98 11.19 10.98 11.09 1,350,662 +0.01(+0.06%)
Dec 22, 2005 10.97 11.08 10.88 11.08 2,218,184 +0.30(+2.76%)
Dec 21, 2005 10.54 10.78 10.49 10.78 2,280,679 +0.25(+2.40%)
Dec 20, 2005 10.97 11.01 10.45 10.53 2,979,079 -0.38(-3.50%)
Dec 19, 2005 11.13 11.24 10.89 10.91 3,121,506 +0.12(+1.14%)
Dec 16, 2005 10.63 10.84 10.62 10.79 3,223,196 +0.18(+1.65%)
Dec 15, 2005 10.78 10.86 10.57 10.62 3,068,424 +0.01(+0.12%)
Dec 14, 2005 10.84 11.07 10.53 10.60 3,531,350 -0.30(-2.73%)
Dec 13, 2005 10.87 10.97 10.75 10.90 3,068,887 -0.06(-0.59%)
Dec 12, 2005 11.42 11.44 10.83 10.96 6,737,417 +0.19(+1.74%)
Dec 09, 2005 11.00 11.13 10.67 10.78 4,828,776 -0.07(-0.66%)
Dec 08, 2005 10.63 10.86 10.62 10.85 3,478,730 +0.30(+2.83%)
Dec 07, 2005 10.37 10.62 10.37 10.55 5,775,767 +0.43(+4.23%)
Dec 06, 2005 9.889 10.21 9.818 10.12 2,722,464 +0.23(+2.36%)
Dec 05, 2005 9.993 10.03 9.799 9.889 2,135,475 -0.08(-0.78%)
Dec 02, 2005 10.24 10.27 9.850 9.967 3,460,522 -0.16(-1.54%)
Dec 01, 2005 9.986 10.23 9.844 10.12 2,798,693 +0.43(+4.48%)
Nov 30, 2005 9.922 9.986 9.669 9.688 2,174,361 -0.41(-4.10%)
Nov 29, 2005 10.13 10.23 9.967 10.10 2,281,605 -0.12(-1.20%)
Nov 28, 2005 10.30 10.39 10.10 10.23 2,024,527 -0.08(-0.75%)
Nov 25, 2005 10.30 10.39 10.23 10.30 1,391,708 +0.38(+3.85%)
Nov 23, 2005 10.11 10.15 9.915 9.922 2,943,126 -0.55(-5.26%)
Nov 22, 2005 10.29 10.48 10.08 10.47 3,656,648 +0.12(+1.19%)
Nov 21, 2005 10.13 10.35 10.04 10.35 2,990,961 +0.31(+3.10%)
Nov 18, 2005 9.922 10.04 9.786 10.04 2,720,921 +0.12(+1.18%)
Nov 17, 2005 9.714 10.06 9.662 9.922 6,826,453 +0.24(+2.48%)
Nov 16, 2005 9.118 9.688 9.118 9.682 10,506,094 +0.95(+10.83%)
Nov 15, 2005 9.429 9.332 8.677 8.736 8,013,549 -0.69(-7.35%)
Nov 14, 2005 9.526 9.559 9.351 9.429 2,003,232 -0.18(-1.89%)
Nov 11, 2005 9.163 9.617 9.105 9.611 3,117,957 +0.45(+4.88%)
Nov 10, 2005 9.306 9.364 9.008 9.163 2,374,807 -0.02(-0.21%)
Nov 09, 2005 8.729 9.183 8.710 9.183 2,354,284 +0.45(+5.20%)
Nov 08, 2005 8.710 8.826 8.593 8.729 903,321 +0.05(+0.52%)
Nov 07, 2005 8.639 8.794 8.619 8.684 1,979,469 +0.05(+0.60%)
Nov 04, 2005 8.658 8.723 8.509 8.632 870,762 -0.03(-0.30%)
Nov 03, 2005 8.723 8.898 8.606 8.658 1,064,265 -0.17(-1.91%)
Nov 02, 2005 8.574 8.846 8.496 8.826 1,312,702 +0.32(+3.73%)
Nov 01, 2005 8.574 8.593 8.373 8.509 1,545,091 -0.05(-0.53%)
Oct 31, 2005 8.723 8.768 8.425 8.554 1,164,257 -0.14(-1.57%)
Oct 28, 2005 8.528 8.690 8.464 8.690 1,478,738 +0.00(+0.00%)
Oct 27, 2005 8.801 8.924 8.593 8.690 1,559,287 +0.01(+0.07%)
Oct 26, 2005 8.963 9.053 8.626 8.684 2,262,471 -0.16(-1.76%)
Oct 25, 2005 8.982 9.066 8.632 8.839 3,548,941 +0.03(+0.29%)
Oct 24, 2005 8.723 8.988 8.677 8.814 3,069,041 +0.08(+0.97%)
Oct 21, 2005 8.587 8.930 8.457 8.729 2,695,615 +0.27(+3.22%)
Oct 20, 2005 8.820 8.878 8.412 8.457 2,256,607 -0.27(-3.05%)
Oct 19, 2005 8.729 8.865 8.652 8.723 2,341,014 -0.32(-3.58%)
Oct 18, 2005 9.222 9.351 9.040 9.047 2,065,264 -0.17(-1.83%)
Oct 17, 2005 9.099 9.215 9.092 9.215 1,843,369 +0.39(+4.41%)
Oct 14, 2005 8.742 8.924 8.677 8.826 1,266,718 -0.04(-0.44%)
Oct 13, 2005 8.917 8.956 8.600 8.865 2,400,423 -0.27(-2.98%)
Oct 12, 2005 9.500 9.552 9.131 9.138 3,127,524 -0.25(-2.69%)
Oct 11, 2005 9.475 9.565 9.313 9.390 1,576,724 -0.21(-2.16%)
Oct 10, 2005 9.500 9.656 9.429 9.598 2,079,307 +0.02(+0.20%)
Oct 07, 2005 9.235 9.578 9.202 9.578 1,964,655 +0.18(+1.93%)
Oct 06, 2005 9.105 9.546 9.105 9.397 2,380,980 +0.45(+5.07%)
Oct 05, 2005 9.209 9.287 8.943 8.943 1,616,227 -0.30(-3.29%)
Oct 04, 2005 9.481 9.572 9.202 9.248 1,445,562 -0.15(-1.59%)
Oct 03, 2005 9.390 9.449 9.254 9.397 1,424,884 -0.02(-0.21%)
Sep 30, 2005 9.526 9.695 9.377 9.416 3,566,378 -0.08(-0.89%)
Sep 29, 2005 9.183 9.559 9.183 9.500 4,429,117 +0.44(+4.86%)
Sep 28, 2005 8.956 9.066 8.820 9.060 1,871,453 +0.24(+2.72%)
Sep 27, 2005 8.976 9.079 8.794 8.820 3,946,439 -0.26(-2.86%)
Sep 26, 2005 8.619 9.202 8.496 9.079 3,170,422 +0.40(+4.63%)
Sep 23, 2005 8.677 8.775 8.535 8.677 3,159,157 -0.21(-2.33%)
Sep 22, 2005 9.086 9.125 8.826 8.885 3,292,480 -0.26(-2.83%)
Sep 21, 2005 8.956 9.163 8.950 9.144 5,155,138 +0.38(+4.36%)
Sep 20, 2005 8.762 9.112 8.697 8.762 4,396,403 -0.16(-1.74%)
Sep 19, 2005 8.917 9.150 8.839 8.917 9,810,471 +0.19(+2.23%)
Sep 16, 2005 8.619 8.781 8.593 8.723 9,797,818 +0.49(+5.98%)
Sep 15, 2005 8.211 8.308 8.120 8.230 5,424,252 +0.19(+2.42%)
Sep 14, 2005 7.712 8.036 7.712 8.036 2,702,559 +0.53(+7.08%)
Sep 13, 2005 7.660 7.660 7.479 7.504 1,240,023 -0.18(-2.36%)
Sep 12, 2005 7.679 7.744 7.621 7.686 1,772,696 +0.03(+0.42%)
Sep 09, 2005 7.595 7.777 7.582 7.654 1,854,325 +0.10(+1.37%)
Sep 08, 2005 7.524 7.602 7.485 7.550 1,365,784 +0.04(+0.52%)
Sep 07, 2005 7.511 7.556 7.427 7.511 488,386 +0.00(+0.00%)
Sep 06, 2005 7.517 7.563 7.427 7.511 778,023 -0.03(-0.43%)
Sep 02, 2005 7.608 7.615 7.485 7.543 1,211,167 +0.03(+0.43%)
Sep 01, 2005 7.459 7.550 7.401 7.511 1,545,862 +0.08(+1.13%)
Aug 31, 2005 7.206 7.427 7.206 7.427 2,131,463 +0.37(+5.23%)
Aug 30, 2005 7.031 7.167 7.031 7.057 1,559,287 -0.10(-1.45%)
Aug 29, 2005 7.103 7.291 7.090 7.161 1,511,297 +0.10(+1.47%)
Aug 26, 2005 7.122 7.213 6.928 7.057 2,671,388 -0.04(-0.55%)
Aug 25, 2005 7.103 7.129 7.051 7.096 1,600,950 +0.00(+0.00%)
Aug 24, 2005 7.265 7.278 7.018 7.096 3,814,351 -0.12(-1.71%)
Aug 23, 2005 7.245 7.291 7.206 7.219 1,379,209 +0.04(+0.54%)
Aug 22, 2005 7.329 7.336 7.154 7.180 1,317,794 -0.05(-0.72%)
Aug 19, 2005 7.193 7.252 7.135 7.232 1,369,642 +0.05(+0.63%)
Aug 18, 2005 7.278 7.304 7.135 7.187 2,125,291 -0.11(-1.51%)
Aug 17, 2005 7.556 7.556 7.200 7.297 3,113,174 -0.27(-3.51%)
Aug 16, 2005 7.602 7.718 7.524 7.563 2,403,509 +0.02(+0.26%)
Aug 15, 2005 7.666 7.712 7.517 7.543 3,662,512 -0.03(-0.34%)
Aug 12, 2005 7.453 7.595 7.388 7.569 3,120,272 +0.18(+2.46%)
Aug 11, 2005 7.142 7.414 7.135 7.388 3,953,229 +0.32(+4.59%)
Aug 10, 2005 7.031 7.142 6.992 7.064 1,949,842 +0.06(+0.93%)
Aug 09, 2005 7.109 7.129 6.980 6.999 3,014,570 -0.08(-1.19%)
Aug 08, 2005 7.226 7.226 7.064 7.083 1,603,728 -0.10(-1.44%)
Aug 05, 2005 7.323 7.323 7.103 7.187 2,329,904 -0.09(-1.25%)
Aug 04, 2005 7.375 7.401 7.193 7.278 3,986,097 +0.05(+0.72%)
Aug 03, 2005 6.980 7.342 6.954 7.226 4,486,828 +0.22(+3.15%)
Aug 02, 2005 6.902 7.018 6.863 7.005 1,261,317 +0.06(+0.84%)
Aug 01, 2005 7.044 7.044 6.902 6.947 814,903 -0.05(-0.65%)
Jul 29, 2005 7.018 7.116 6.973 6.992 1,432,137 +0.04(+0.56%)
Jul 28, 2005 7.018 7.077 6.928 6.954 1,647,551 +0.00(+0.00%)
Jul 27, 2005 6.999 7.012 6.882 6.954 1,367,790 +0.03(+0.37%)
Jul 26, 2005 6.895 6.960 6.869 6.928 965,508 -0.03(-0.47%)
Jul 25, 2005 7.077 7.096 6.960 6.960 1,177,373 -0.14(-1.92%)
Jul 22, 2005 7.142 7.142 7.044 7.096 1,434,606 -0.03(-0.45%)
Jul 21, 2005 7.135 7.187 7.051 7.129 3,670,382 +0.02(+0.27%)
Jul 20, 2005 7.077 7.154 7.051 7.109 1,375,351 +0.05(+0.73%)
Jul 19, 2005 7.051 7.057 6.973 7.057 1,323,349 -0.06(-0.82%)
Jul 18, 2005 7.083 7.161 7.070 7.116 1,512,994 +0.05(+0.64%)
Jul 15, 2005 7.232 7.239 7.005 7.070 2,459,523 -0.16(-2.15%)
Jul 14, 2005 7.472 7.517 7.219 7.226 1,451,580 -0.25(-3.30%)
Jul 13, 2005 7.517 7.569 7.420 7.472 2,328,823 -0.05(-0.69%)
Jul 12, 2005 7.666 7.699 7.407 7.524 1,622,553 -0.03(-0.34%)
Jul 11, 2005 7.453 7.595 7.453 7.550 2,504,427 +0.21(+2.92%)
Jul 08, 2005 7.310 7.440 7.271 7.336 730,187 +0.00(+0.00%)
Jul 07, 2005 7.388 7.433 7.245 7.336 1,215,951 +0.02(+0.27%)
Jul 06, 2005 7.336 7.362 7.265 7.316 1,633,818 +0.06(+0.80%)
Jul 05, 2005 7.388 7.420 7.258 7.258 2,097,206 -0.14(-1.84%)
Jul 01, 2005 7.375 7.427 7.206 7.394 2,394,250 +0.04(+0.53%)
Jun 30, 2005 7.466 7.517 7.291 7.355 2,988,338 +0.03(+0.44%)
Jun 29, 2005 7.103 7.388 7.096 7.323 5,208,529 +0.42(+6.10%)
Jun 28, 2005 6.999 7.005 6.863 6.902 950,077 -0.12(-1.66%)
Jun 27, 2005 7.090 7.096 6.999 7.018 1,013,498 -0.09(-1.28%)
Jun 24, 2005 7.142 7.180 6.999 7.109 4,261,383 +0.17(+2.43%)
Jun 23, 2005 6.928 7.083 6.902 6.941 3,262,853 +0.09(+1.32%)
Jun 22, 2005 6.889 6.947 6.818 6.850 1,253,447 -0.06(-0.94%)
Jun 21, 2005 6.921 7.031 6.850 6.915 3,058,548 -0.02(-0.28%)
Jun 20, 2005 7.206 7.206 6.876 6.934 2,979,542 -0.19(-2.64%)
Jun 17, 2005 7.193 7.245 7.070 7.122 3,353,586 +0.06(+0.83%)
Jun 16, 2005 7.096 7.116 7.005 7.064 3,796,760 +0.19(+2.83%)
Jun 15, 2005 6.967 6.999 6.830 6.869 3,216,560 +0.00(+0.00%)
Jun 14, 2005 6.934 6.967 6.843 6.869 1,039,576 -0.06(-0.93%)
Jun 13, 2005 7.018 7.051 6.869 6.934 4,814,579 +0.03(+0.47%)
Jun 10, 2005 6.655 6.947 6.597 6.902 4,924,138 +0.27(+4.11%)
Jun 09, 2005 6.630 6.662 6.513 6.630 2,452,270 +0.02(+0.29%)
Jun 08, 2005 6.662 6.759 6.493 6.610 2,551,799 -0.03(-0.49%)
Jun 07, 2005 6.882 6.928 6.565 6.643 3,893,203 -0.23(-3.30%)
Jun 06, 2005 7.064 7.083 6.850 6.869 2,122,667 -0.08(-1.12%)
Jun 03, 2005 7.064 7.064 6.921 6.947 2,836,961 -0.14(-2.01%)
Jun 02, 2005 7.420 7.524 7.031 7.090 5,608,651 -0.31(-4.20%)
Jun 01, 2005 7.206 7.479 7.129 7.401 4,324,032 +0.28(+3.91%)
May 31, 2005 7.070 7.252 6.999 7.122 4,299,652 +0.00(+0.00%)
May 27, 2005 6.999 7.154 6.999 7.122 1,934,719 +0.25(+3.58%)
May 26, 2005 6.902 6.980 6.869 6.876 2,384,066 +0.03(+0.47%)
May 25, 2005 6.824 6.915 6.772 6.843 3,102,063 +0.05(+0.76%)
May 24, 2005 6.610 6.792 6.545 6.792 2,072,054 +0.34(+5.22%)
May 23, 2005 6.584 6.636 6.435 6.455 2,421,563 +0.14(+2.15%)
May 20, 2005 6.422 6.422 6.299 6.319 1,944,750 -0.12(-1.81%)
May 19, 2005 6.526 6.526 6.416 6.435 1,170,121 -0.16(-2.36%)
May 18, 2005 6.513 6.805 6.474 6.591 3,489,841 +0.21(+3.35%)
May 17, 2005 6.319 6.377 6.293 6.377 1,597,247 +0.15(+2.39%)
May 16, 2005 6.189 6.299 6.189 6.228 1,247,275 +0.03(+0.42%)
May 13, 2005 6.312 6.351 6.189 6.202 1,640,608 +0.00(+0.00%)
May 12, 2005 6.461 6.481 6.092 6.202 2,480,663 -0.17(-2.65%)
May 11, 2005 6.403 6.513 6.351 6.370 1,634,589 +0.02(+0.31%)
May 10, 2005 6.584 6.584 6.312 6.351 2,396,565 -0.21(-3.26%)
May 09, 2005 6.448 6.565 6.422 6.565 2,195,964 +0.16(+2.53%)
May 06, 2005 6.319 6.409 6.254 6.403 2,007,090 +0.05(+0.71%)
May 05, 2005 6.390 6.403 6.331 6.357 1,827,475 -0.07(-1.11%)
May 04, 2005 6.409 6.429 6.351 6.429 2,037,180 +0.03(+0.40%)
May 03, 2005 6.416 6.442 6.338 6.403 1,466,085 -0.12(-1.79%)
May 02, 2005 6.455 6.526 6.325 6.519 998,067 +0.07(+1.11%)
Apr 29, 2005 6.455 6.604 6.422 6.448 1,957,094 +0.00(+0.00%)
Apr 28, 2005 6.474 6.493 6.306 6.448 3,133,542 -0.03(-0.50%)
Apr 27, 2005 6.403 6.545 6.325 6.481 3,299,270 +0.05(+0.81%)
Apr 26, 2005 6.740 6.746 6.403 6.429 4,339,926 -0.27(-4.06%)
Apr 25, 2005 6.740 6.766 6.630 6.701 2,002,615 -0.18(-2.64%)
Apr 22, 2005 7.180 7.187 6.882 6.882 1,529,505 -0.27(-3.72%)
Apr 21, 2005 7.180 7.193 7.044 7.148 1,180,768 -0.03(-0.36%)
Apr 20, 2005 7.226 7.329 7.090 7.174 782,807 -0.10(-1.42%)
Apr 19, 2005 6.999 7.284 6.999 7.278 1,448,339 +0.34(+4.86%)
Apr 18, 2005 6.720 6.980 6.701 6.941 1,852,010 +0.20(+2.98%)
Apr 15, 2005 6.830 7.083 6.675 6.740 2,606,424 -0.13(-1.89%)
Apr 14, 2005 6.785 6.947 6.727 6.869 2,208,000 -0.01(-0.09%)
Apr 13, 2005 7.064 7.109 6.876 6.876 2,003,078 -0.38(-5.27%)
Apr 12, 2005 7.239 7.278 7.031 7.258 1,142,654 -0.09(-1.23%)
Apr 11, 2005 7.498 7.498 7.271 7.349 600,877 -0.03(-0.44%)
Apr 08, 2005 7.258 7.414 7.258 7.381 647,169 +0.14(+1.97%)
Apr 07, 2005 7.401 7.453 7.239 7.239 667,692 -0.16(-2.19%)
Apr 06, 2005 7.420 7.485 7.388 7.401 1,215,179 +0.00(+0.00%)
Apr 05, 2005 7.297 7.401 7.226 7.401 1,273,508 +0.09(+1.24%)
Apr 04, 2005 7.342 7.368 7.213 7.310 1,333,842 -0.14(-1.91%)
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.