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

Gold Fields Ltd ADR (NY: GFI )

16.05 +0.15 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 4.399 4.570 4.162 4.171 11,785,651 -0.16(-3.65%)
Mar 30, 2020 4.759 4.987 4.118 4.329 11,937,431 -0.08(-1.79%)
Mar 27, 2020 4.952 5.049 4.302 4.408 11,745,754 -0.54(-10.99%)
Mar 26, 2020 5.751 5.874 4.873 4.952 19,422,106 -0.55(-10.05%)
Mar 25, 2020 5.110 5.698 5.040 5.505 25,626,504 +0.77(+16.33%)
Mar 24, 2020 4.733 4.856 4.399 4.733 13,581,606 +0.68(+16.92%)
Mar 23, 2020 3.802 4.294 3.609 4.048 13,108,964 +0.54(+15.25%)
Mar 20, 2020 4.021 4.074 3.503 3.512 19,103,194 -0.46(-11.50%)
Mar 19, 2020 3.951 4.689 3.328 3.969 16,836,274 +0.19(+5.12%)
Mar 18, 2020 4.443 4.645 3.661 3.776 11,925,891 -1.18(-23.76%)
Mar 17, 2020 4.109 4.952 4.092 4.952 23,634,842 +0.42(+9.30%)
Mar 16, 2020 3.451 4.733 3.363 4.531 17,880,598 +0.96(+26.78%)
Mar 13, 2020 4.381 4.381 3.574 3.574 14,443,478 -0.61(-14.67%)
Mar 12, 2020 4.873 4.926 4.074 4.188 11,377,532 -1.04(-19.97%)
Mar 11, 2020 5.633 5.746 5.138 5.233 13,960,450 -0.40(-7.10%)
Mar 10, 2020 5.659 5.703 5.320 5.633 11,674,766 +0.04(+0.78%)
Mar 09, 2020 5.963 6.024 5.590 5.590 13,757,030 -0.30(-5.02%)
Mar 06, 2020 6.268 6.268 5.659 5.885 13,703,364 -0.24(-3.97%)
Mar 05, 2020 5.937 6.146 5.868 6.129 8,435,938 +0.31(+5.38%)
Mar 04, 2020 5.929 5.963 5.690 5.816 11,543,520 +0.18(+3.24%)
Mar 03, 2020 5.624 5.920 5.390 5.633 21,286,116 +0.24(+4.52%)
Mar 02, 2020 5.251 5.398 5.181 5.390 7,202,200 +0.23(+4.55%)
Feb 28, 2020 5.216 5.251 4.859 5.155 15,349,291 -0.40(-7.20%)
Feb 27, 2020 6.242 6.302 5.542 5.555 12,128,471 -0.61(-9.87%)
Feb 26, 2020 6.259 6.328 6.146 6.163 8,736,091 +0.01(+0.14%)
Feb 25, 2020 6.459 6.641 6.155 6.155 10,055,291 -0.45(-6.84%)
Feb 24, 2020 6.824 6.867 6.507 6.607 9,938,755 +0.12(+1.88%)
Feb 21, 2020 6.363 6.563 6.298 6.485 8,924,217 +0.43(+7.03%)
Feb 20, 2020 6.094 6.172 5.955 6.059 7,623,292 -0.18(-2.92%)
Feb 19, 2020 6.094 6.268 6.050 6.242 11,377,760 +0.34(+5.74%)
Feb 18, 2020 5.503 5.920 5.468 5.903 11,400,271 +0.60(+11.31%)
Feb 14, 2020 5.468 5.503 5.277 5.303 6,803,424 -0.12(-2.24%)
Feb 13, 2020 5.590 5.598 5.337 5.424 8,278,483 +0.14(+2.63%)
Feb 12, 2020 5.398 5.416 5.192 5.285 12,575,626 -0.17(-3.03%)
Feb 11, 2020 5.642 5.659 5.364 5.450 6,630,871 -0.26(-4.57%)
Feb 10, 2020 5.850 5.855 5.677 5.711 5,955,077 +0.05(+0.92%)
Feb 07, 2020 5.903 5.937 5.642 5.659 5,337,988 -0.02(-0.31%)
Feb 06, 2020 5.433 5.729 5.432 5.677 7,998,274 +0.29(+5.32%)
Feb 05, 2020 5.346 5.433 5.329 5.390 3,644,577 +0.03(+0.49%)
Feb 04, 2020 5.424 5.468 5.268 5.364 5,573,739 -0.21(-3.74%)
Feb 03, 2020 5.564 5.659 5.494 5.572 4,914,983 +0.01(+0.16%)
Jan 31, 2020 5.642 5.703 5.511 5.564 4,370,425 -0.04(-0.78%)
Jan 30, 2020 5.529 5.650 5.442 5.607 8,508,332 +0.20(+3.70%)
Jan 29, 2020 5.233 5.416 5.207 5.407 4,447,022 +0.18(+3.49%)
Jan 28, 2020 5.372 5.390 5.129 5.224 5,460,623 -0.30(-5.35%)
Jan 27, 2020 5.650 5.694 5.433 5.520 7,135,213 -0.07(-1.24%)
Jan 24, 2020 5.424 5.598 5.416 5.590 3,689,070 +0.17(+3.04%)
Jan 23, 2020 5.416 5.572 5.390 5.424 5,577,691 -0.10(-1.73%)
Jan 22, 2020 5.529 5.555 5.372 5.520 4,227,711 -0.01(-0.16%)
Jan 21, 2020 5.390 5.537 5.355 5.529 4,890,340 +0.20(+3.75%)
Jan 17, 2020 5.337 5.459 5.238 5.329 5,563,343 +0.04(+0.82%)
Jan 16, 2020 5.320 5.381 5.277 5.285 5,389,879 -0.09(-1.62%)
Jan 15, 2020 5.337 5.398 5.198 5.372 4,051,150 +0.10(+1.81%)
Jan 14, 2020 5.146 5.303 5.129 5.277 7,852,581 +0.11(+2.19%)
Jan 13, 2020 5.285 5.320 5.103 5.164 5,346,676 -0.20(-3.73%)
Jan 10, 2020 5.320 5.398 5.303 5.364 4,289,900 +0.06(+1.15%)
Jan 09, 2020 5.355 5.450 5.285 5.303 7,729,622 -0.10(-1.77%)
Jan 08, 2020 5.737 5.737 5.372 5.398 8,007,716 -0.29(-5.05%)
Jan 07, 2020 5.685 5.711 5.537 5.685 7,219,961 -0.02(-0.30%)
Jan 06, 2020 5.894 5.894 5.633 5.703 4,950,153 +0.02(+0.31%)
Jan 03, 2020 5.859 5.876 5.631 5.685 8,562,661 -0.04(-0.76%)
Jan 02, 2020 5.807 5.824 5.677 5.729 4,697,015 -0.01(-0.15%)
Dec 31, 2019 5.850 5.868 5.711 5.737 4,991,617 -0.03(-0.45%)
Dec 30, 2019 5.694 5.781 5.655 5.763 6,000,945 +0.06(+1.07%)
Dec 27, 2019 5.772 5.816 5.668 5.703 4,870,829 -0.08(-1.35%)
Dec 26, 2019 5.911 5.937 5.720 5.781 6,145,039 +0.04(+0.76%)
Dec 24, 2019 5.477 5.763 5.424 5.737 5,872,213 +0.35(+6.45%)
Dec 23, 2019 5.190 5.390 5.181 5.390 5,326,678 +0.21(+4.03%)
Dec 20, 2019 5.346 5.372 5.172 5.181 13,636,298 -0.08(-1.49%)
Dec 19, 2019 5.198 5.320 5.181 5.259 5,457,699 +0.03(+0.50%)
Dec 18, 2019 5.164 5.259 5.059 5.233 6,534,600 +0.15(+2.91%)
Dec 17, 2019 5.242 5.268 5.077 5.085 8,133,953 -0.03(-0.68%)
Dec 16, 2019 5.216 5.268 5.103 5.120 7,232,557 -0.16(-2.97%)
Dec 13, 2019 5.172 5.329 5.120 5.277 5,975,629 +0.10(+2.02%)
Dec 12, 2019 5.364 5.433 5.120 5.172 7,411,296 -0.11(-2.14%)
Dec 11, 2019 5.155 5.346 5.085 5.285 9,375,602 +0.22(+4.29%)
Dec 10, 2019 5.077 5.090 4.998 5.068 3,415,813 +0.10(+2.10%)
Dec 09, 2019 5.077 5.081 4.938 4.964 4,256,906 -0.07(-1.38%)
Dec 06, 2019 5.146 5.211 5.033 5.033 4,628,565 -0.25(-4.77%)
Dec 05, 2019 5.007 5.311 5.007 5.285 14,378,336 +0.05(+1.00%)
Dec 04, 2019 5.051 5.242 4.903 5.233 12,334,424 +0.30(+5.99%)
Dec 03, 2019 4.833 4.998 4.799 4.938 8,160,223 +0.35(+7.58%)
Dec 02, 2019 4.599 4.651 4.564 4.590 3,122,677 -0.06(-1.31%)
Nov 29, 2019 4.520 4.651 4.486 4.651 3,022,440 +0.17(+3.68%)
Nov 27, 2019 4.416 4.520 4.399 4.486 3,723,926 -0.03(-0.58%)
Nov 26, 2019 4.346 4.520 4.312 4.512 5,130,299 +0.15(+3.39%)
Nov 25, 2019 4.477 4.581 4.355 4.364 4,968,167 -0.20(-4.38%)
Nov 22, 2019 4.590 4.620 4.529 4.564 3,033,944 -0.02(-0.38%)
Nov 21, 2019 4.694 4.754 4.572 4.581 4,708,105 -0.17(-3.66%)
Nov 20, 2019 4.729 4.816 4.668 4.755 4,469,249 +0.05(+1.11%)
Nov 19, 2019 4.659 4.804 4.659 4.703 4,010,613 -0.04(-0.92%)
Nov 18, 2019 4.651 4.755 4.633 4.746 4,792,218 +0.10(+2.06%)
Nov 15, 2019 4.738 4.746 4.638 4.651 3,982,296 -0.10(-2.01%)
Nov 14, 2019 4.659 4.790 4.642 4.746 6,254,061 +0.10(+2.06%)
Nov 13, 2019 4.512 4.712 4.512 4.651 8,205,175 +0.17(+3.88%)
Nov 12, 2019 4.433 4.538 4.373 4.477 11,388,102 +0.00(+0.00%)
Nov 11, 2019 4.425 4.529 4.407 4.477 8,100,365 +0.07(+1.58%)
Nov 08, 2019 4.425 4.520 4.381 4.407 10,709,107 -0.05(-1.17%)
Nov 07, 2019 4.790 4.816 4.442 4.460 17,056,006 -0.41(-8.39%)
Nov 06, 2019 4.833 4.968 4.807 4.868 6,972,338 +0.03(+0.72%)
Nov 05, 2019 4.964 4.998 4.768 4.833 12,021,406 -0.28(-5.44%)
Nov 04, 2019 5.207 5.216 5.042 5.111 6,271,511 -0.15(-2.81%)
Nov 01, 2019 5.242 5.329 5.172 5.259 5,888,663 -0.11(-2.10%)
Oct 31, 2019 5.216 5.398 5.190 5.372 10,147,817 +0.24(+4.75%)
Oct 30, 2019 4.955 5.138 4.920 5.129 6,899,360 +0.24(+4.98%)
Oct 29, 2019 4.877 4.955 4.807 4.885 7,914,674 -0.11(-2.26%)
Oct 28, 2019 5.016 5.077 4.955 4.998 5,661,990 -0.10(-2.04%)
Oct 25, 2019 5.216 5.216 4.972 5.103 5,968,727 +0.03(+0.51%)
Oct 24, 2019 4.920 5.081 4.907 5.077 4,909,069 +0.18(+3.73%)
Oct 23, 2019 4.807 4.980 4.807 4.894 7,712,469 +0.18(+3.87%)
Oct 22, 2019 4.790 4.812 4.642 4.712 6,177,628 -0.06(-1.28%)
Oct 21, 2019 4.938 4.955 4.738 4.772 4,853,184 -0.08(-1.61%)
Oct 18, 2019 4.833 4.903 4.755 4.851 4,374,912 -0.01(-0.18%)
Oct 17, 2019 4.738 4.929 4.716 4.859 6,177,767 +0.07(+1.45%)
Oct 16, 2019 4.781 4.799 4.690 4.790 4,800,452 +0.11(+2.42%)
Oct 15, 2019 4.859 4.920 4.655 4.677 8,664,160 -0.23(-4.61%)
Oct 14, 2019 4.807 4.955 4.790 4.903 4,349,721 +0.13(+2.73%)
Oct 11, 2019 4.955 4.972 4.703 4.772 8,284,850 -0.20(-4.02%)
Oct 10, 2019 4.868 5.016 4.772 4.972 10,203,524 +0.09(+1.78%)
Oct 09, 2019 4.799 4.925 4.799 4.885 5,710,912 +0.05(+1.08%)
Oct 08, 2019 4.833 4.868 4.738 4.833 7,048,431 +0.12(+2.58%)
Oct 07, 2019 4.607 4.738 4.581 4.712 8,376,651 +0.09(+1.88%)
Oct 04, 2019 4.486 4.659 4.460 4.625 8,121,730 +0.17(+3.70%)
Oct 03, 2019 4.460 4.616 4.451 4.460 9,382,107 -0.04(-0.97%)
Oct 02, 2019 4.407 4.559 4.399 4.503 8,842,232 +0.13(+2.98%)
Oct 01, 2019 4.216 4.512 4.199 4.373 9,119,063 +0.10(+2.24%)
Sep 30, 2019 4.320 4.407 4.242 4.277 9,974,744 -0.15(-3.34%)
Sep 27, 2019 4.451 4.551 4.407 4.425 11,340,421 -0.14(-3.05%)
Sep 26, 2019 4.712 4.768 4.555 4.564 8,234,900 -0.16(-3.32%)
Sep 25, 2019 4.694 4.781 4.642 4.720 13,313,153 -0.03(-0.55%)
Sep 24, 2019 4.538 4.772 4.538 4.746 11,584,621 +0.12(+2.63%)
Sep 23, 2019 4.451 4.625 4.451 4.625 12,850,183 +0.13(+2.90%)
Sep 20, 2019 4.329 4.529 4.299 4.494 20,010,526 +0.20(+4.66%)
Sep 19, 2019 4.086 4.303 4.077 4.294 18,333,474 +0.24(+6.01%)
Sep 18, 2019 4.103 4.190 3.947 4.051 15,256,164 +0.01(+0.22%)
Sep 17, 2019 4.042 4.086 3.964 4.042 11,571,265 +0.03(+0.65%)
Sep 16, 2019 4.077 4.086 3.912 4.016 10,619,027 +0.08(+1.99%)
Sep 13, 2019 4.181 4.238 3.929 3.938 14,269,108 -0.19(-4.63%)
Sep 12, 2019 4.555 4.590 4.112 4.129 17,151,676 -0.15(-3.46%)
Sep 11, 2019 4.373 4.446 4.251 4.277 8,662,252 -0.03(-0.81%)
Sep 10, 2019 4.390 4.473 4.294 4.312 12,048,053 -0.11(-2.55%)
Sep 09, 2019 4.625 4.651 4.407 4.425 13,899,446 -0.10(-2.30%)
Sep 06, 2019 4.799 4.842 4.520 4.529 13,466,621 -0.23(-4.93%)
Sep 05, 2019 4.912 4.959 4.746 4.764 12,931,454 -0.17(-3.51%)
Sep 04, 2019 4.946 4.998 4.885 4.937 9,160,485 -0.07(-1.38%)
Sep 03, 2019 5.110 5.205 4.993 5.006 10,897,258 -0.12(-2.36%)
Aug 30, 2019 5.006 5.274 4.989 5.127 6,463,114 +0.07(+1.37%)
Aug 29, 2019 5.144 5.187 4.989 5.058 7,634,216 -0.12(-2.33%)
Aug 28, 2019 5.308 5.343 5.092 5.179 9,777,780 -0.12(-2.28%)
Aug 27, 2019 5.222 5.386 5.209 5.300 12,557,066 +0.02(+0.33%)
Aug 26, 2019 5.274 5.329 5.196 5.282 9,759,090 +0.02(+0.33%)
Aug 23, 2019 5.075 5.274 5.045 5.265 17,602,586 +0.27(+5.35%)
Aug 22, 2019 5.049 5.088 4.903 4.998 7,508,390 -0.02(-0.34%)
Aug 21, 2019 4.963 5.101 4.946 5.015 7,352,667 -0.01(-0.17%)
Aug 20, 2019 4.747 5.110 4.713 5.023 8,354,720 +0.37(+7.98%)
Aug 19, 2019 4.428 4.743 4.413 4.652 10,061,403 +0.00(+0.00%)
Aug 16, 2019 4.480 4.670 4.471 4.652 9,152,631 -0.04(-0.92%)
Aug 15, 2019 4.799 4.808 4.428 4.695 14,142,489 -0.27(-5.39%)
Aug 14, 2019 5.032 5.153 4.954 4.963 9,531,021 +0.02(+0.35%)
Aug 13, 2019 5.187 5.235 4.670 4.946 17,158,062 -0.14(-2.72%)
Aug 12, 2019 5.351 5.412 5.067 5.084 10,353,129 -0.19(-3.60%)
Aug 09, 2019 5.265 5.308 5.222 5.274 8,314,054 +0.00(+0.00%)
Aug 08, 2019 5.127 5.325 5.058 5.274 10,124,906 +0.03(+0.49%)
Aug 07, 2019 5.248 5.429 5.205 5.248 17,753,738 +0.07(+1.33%)
Aug 06, 2019 4.989 5.222 4.972 5.179 14,498,231 +0.15(+2.92%)
Aug 05, 2019 4.903 5.153 4.898 5.032 14,860,441 +0.33(+6.97%)
Aug 02, 2019 4.471 4.795 4.471 4.704 12,071,199 +0.09(+1.87%)
Aug 01, 2019 4.272 4.644 4.264 4.618 7,371,730 +0.26(+5.94%)
Jul 31, 2019 4.730 4.764 4.333 4.359 11,582,029 -0.49(-10.14%)
Jul 30, 2019 4.799 4.920 4.790 4.851 7,846,254 +0.09(+2.00%)
Jul 29, 2019 4.721 4.764 4.644 4.756 4,191,791 +0.09(+1.85%)
Jul 26, 2019 4.652 4.726 4.600 4.670 7,232,524 -0.03(-0.73%)
Jul 25, 2019 4.782 4.799 4.661 4.704 6,557,719 -0.09(-1.98%)
Jul 24, 2019 4.773 4.825 4.739 4.799 5,814,615 +0.09(+1.83%)
Jul 23, 2019 4.756 4.816 4.652 4.713 8,074,894 -0.04(-0.91%)
Jul 22, 2019 4.859 4.894 4.756 4.756 6,725,412 -0.13(-2.65%)
Jul 19, 2019 4.842 4.985 4.825 4.885 15,342,785 -0.11(-2.25%)
Jul 18, 2019 4.670 5.041 4.609 4.998 17,056,608 +0.37(+8.02%)
Jul 17, 2019 4.514 4.644 4.471 4.626 5,872,850 +0.12(+2.68%)
Jul 16, 2019 4.471 4.562 4.428 4.506 6,067,363 +0.00(+0.00%)
Jul 15, 2019 4.523 4.557 4.454 4.506 3,929,581 +0.04(+0.97%)
Jul 12, 2019 4.506 4.506 4.419 4.462 4,763,136 -0.03(-0.58%)
Jul 11, 2019 4.747 4.756 4.432 4.488 8,706,224 -0.31(-6.47%)
Jul 10, 2019 4.713 4.812 4.670 4.799 8,478,000 +0.17(+3.73%)
Jul 09, 2019 4.488 4.661 4.419 4.626 8,627,199 -0.06(-1.29%)
Jul 08, 2019 4.531 4.713 4.475 4.687 8,341,155 +0.22(+4.83%)
Jul 05, 2019 4.316 4.523 4.247 4.471 8,243,381 +0.00(+0.00%)
Jul 03, 2019 4.566 4.575 4.393 4.471 5,911,979 -0.07(-1.52%)
Jul 02, 2019 4.471 4.575 4.419 4.540 5,555,432 +0.16(+3.75%)
Jul 01, 2019 4.531 4.531 4.367 4.376 6,559,879 -0.29(-6.28%)
Jun 28, 2019 4.661 4.691 4.609 4.670 4,001,140 -0.01(-0.18%)
Jun 27, 2019 4.626 4.713 4.583 4.678 7,456,240 -0.03(-0.73%)
Jun 26, 2019 4.575 4.764 4.514 4.713 9,603,391 -0.08(-1.62%)
Jun 25, 2019 4.903 4.963 4.609 4.790 12,909,766 -0.06(-1.25%)
Jun 24, 2019 4.687 4.851 4.657 4.851 12,614,511 +0.23(+5.05%)
Jun 21, 2019 4.713 4.717 4.575 4.618 22,403,376 -0.04(-0.93%)
Jun 20, 2019 4.687 4.747 4.592 4.661 13,094,953 +0.18(+4.05%)
Jun 19, 2019 4.393 4.488 4.316 4.480 10,077,717 +0.07(+1.57%)
Jun 18, 2019 4.506 4.514 4.316 4.411 9,918,158 +0.02(+0.39%)
Jun 17, 2019 4.411 4.549 4.264 4.393 10,404,633 -0.16(-3.42%)
Jun 14, 2019 4.549 4.618 4.480 4.549 10,068,485 +0.03(+0.76%)
Jun 13, 2019 4.514 4.540 4.445 4.514 11,004,596 +0.04(+0.97%)
Jun 12, 2019 4.419 4.506 4.419 4.471 9,621,704 +0.09(+2.17%)
Jun 11, 2019 4.281 4.398 4.238 4.376 9,113,985 +0.10(+2.42%)
Jun 10, 2019 4.316 4.316 4.152 4.272 11,997,801 -0.09(-1.98%)
Jun 07, 2019 4.428 4.445 4.316 4.359 10,174,842 -0.02(-0.39%)
Jun 06, 2019 4.359 4.428 4.311 4.376 9,817,647 -0.01(-0.20%)
Jun 05, 2019 4.445 4.557 4.329 4.385 18,977,910 +0.00(+0.00%)
Jun 04, 2019 4.195 4.398 4.178 4.385 16,808,864 +0.12(+2.83%)
Jun 03, 2019 3.962 4.307 3.962 4.264 19,754,298 +0.41(+10.76%)
May 31, 2019 3.772 3.927 3.763 3.850 14,388,929 +0.22(+6.19%)
May 30, 2019 3.539 3.703 3.530 3.625 6,065,894 +0.13(+3.70%)
May 29, 2019 3.392 3.496 3.375 3.496 5,424,178 +0.16(+4.65%)
May 28, 2019 3.383 3.401 3.306 3.340 4,629,535 -0.01(-0.26%)
May 24, 2019 3.366 3.375 3.306 3.349 5,330,722 +0.00(+0.00%)
May 23, 2019 3.271 3.435 3.271 3.349 8,823,833 +0.07(+2.11%)
May 22, 2019 3.271 3.349 3.254 3.280 10,317,469 +0.03(+0.80%)
May 21, 2019 3.142 3.271 3.099 3.254 13,898,545 +0.16(+5.01%)
May 20, 2019 3.125 3.146 3.081 3.099 2,258,990 -0.05(-1.64%)
May 17, 2019 3.168 3.168 3.107 3.150 8,282,541 -0.05(-1.62%)
May 16, 2019 3.280 3.280 3.159 3.202 4,316,213 -0.08(-2.37%)
May 15, 2019 3.263 3.314 3.263 3.280 2,829,072 +0.01(+0.26%)
May 14, 2019 3.314 3.319 3.211 3.271 2,870,213 -0.03(-1.04%)
May 13, 2019 3.280 3.314 3.194 3.306 6,115,521 +0.09(+2.96%)
May 10, 2019 3.263 3.271 3.194 3.211 3,471,671 -0.03(-1.06%)
May 09, 2019 3.280 3.323 3.228 3.245 4,993,315 -0.10(-3.09%)
May 08, 2019 3.375 3.453 3.306 3.349 3,686,585 -0.02(-0.51%)
May 07, 2019 3.271 3.392 3.245 3.366 4,786,734 +0.15(+4.56%)
May 06, 2019 3.194 3.271 3.194 3.219 2,770,053 +0.02(+0.54%)
May 03, 2019 3.245 3.280 3.185 3.202 3,832,220 +0.02(+0.54%)
May 02, 2019 3.168 3.271 3.137 3.185 6,039,845 -0.01(-0.27%)
May 01, 2019 3.237 3.306 3.146 3.194 5,835,404 -0.04(-1.33%)
Apr 30, 2019 3.254 3.306 3.155 3.237 6,379,086 -0.02(-0.53%)
Apr 29, 2019 3.409 3.418 3.202 3.254 4,721,313 -0.19(-5.51%)
Apr 26, 2019 3.332 3.453 3.306 3.444 7,217,578 +0.22(+6.68%)
Apr 25, 2019 3.289 3.314 3.219 3.228 5,329,418 +0.07(+2.19%)
Apr 24, 2019 3.125 3.245 3.090 3.159 5,425,204 +0.03(+1.10%)
Apr 23, 2019 3.176 3.198 3.116 3.125 4,032,754 -0.04(-1.36%)
Apr 22, 2019 3.289 3.289 3.161 3.168 2,198,299 -0.09(-2.91%)
Apr 18, 2019 3.383 3.418 3.211 3.263 4,504,542 -0.11(-3.32%)
Apr 17, 2019 3.314 3.418 3.280 3.375 9,833,239 +0.09(+2.62%)
Apr 16, 2019 3.280 3.358 3.263 3.289 4,762,423 -0.01(-0.26%)
Apr 15, 2019 3.237 3.340 3.228 3.297 2,817,048 +0.01(+0.26%)
Apr 12, 2019 3.349 3.349 3.280 3.289 4,300,980 -0.07(-2.06%)
Apr 11, 2019 3.314 3.358 3.297 3.358 5,518,395 -0.04(-1.27%)
Apr 10, 2019 3.435 3.461 3.392 3.401 6,182,554 -0.10(-2.96%)
Apr 09, 2019 3.409 3.513 3.392 3.504 4,864,673 +0.10(+3.05%)
Apr 08, 2019 3.383 3.435 3.379 3.401 3,877,299 +0.07(+2.07%)
Apr 05, 2019 3.332 3.345 3.280 3.332 2,100,034 -0.03(-0.77%)
Apr 04, 2019 3.228 3.366 3.194 3.358 4,184,001 +0.06(+1.83%)
Apr 03, 2019 3.237 3.314 3.237 3.297 3,855,787 +0.10(+3.24%)
Apr 02, 2019 3.237 3.258 3.159 3.194 4,502,508 +0.03(+1.09%)
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.