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

Gold Fields Ltd ADR (NY: GFI )

16.24 +0.08 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 6.757 6.924 6.424 6.441 8,428,941 -0.60(-8.48%)
Apr 29, 2020 6.739 7.038 6.590 7.038 9,835,775 +0.15(+2.17%)
Apr 28, 2020 6.862 6.985 6.748 6.889 10,601,214 -0.14(-2.00%)
Apr 27, 2020 7.178 7.231 6.862 7.029 6,520,335 -0.13(-1.84%)
Apr 24, 2020 7.301 7.336 6.862 7.161 12,822,958 +0.16(+2.26%)
Apr 23, 2020 6.862 7.441 6.792 7.003 19,087,282 +0.61(+9.62%)
Apr 22, 2020 6.029 6.424 6.002 6.388 15,957,887 +0.65(+11.32%)
Apr 21, 2020 5.572 5.822 5.520 5.739 7,906,186 -0.13(-2.24%)
Apr 20, 2020 5.625 6.046 5.572 5.871 9,257,784 +0.30(+5.35%)
Apr 17, 2020 5.660 5.722 5.476 5.572 15,845,059 -0.30(-5.08%)
Apr 16, 2020 5.985 6.037 5.704 5.871 7,009,781 -0.05(-0.89%)
Apr 15, 2020 6.037 6.169 5.748 5.923 8,172,325 -0.20(-3.30%)
Apr 14, 2020 6.116 6.520 5.950 6.125 14,807,828 +0.41(+7.22%)
Apr 13, 2020 5.485 5.827 5.055 5.713 11,715,268 +0.28(+5.17%)
Apr 09, 2020 5.309 5.669 5.265 5.432 8,033,294 +0.43(+8.60%)
Apr 08, 2020 4.984 5.072 4.914 5.002 4,131,810 +0.03(+0.53%)
Apr 07, 2020 5.125 5.221 4.826 4.976 5,419,393 -0.13(-2.58%)
Apr 06, 2020 4.835 5.305 4.686 5.107 10,068,995 +0.54(+11.71%)
Apr 03, 2020 4.528 4.744 4.484 4.572 9,691,119 +0.08(+1.76%)
Apr 02, 2020 4.388 4.730 4.344 4.493 7,888,873 +0.19(+4.49%)
Apr 01, 2020 4.168 4.344 4.037 4.300 9,776,565 +0.13(+3.16%)
Mar 31, 2020 4.396 4.568 4.160 4.168 11,792,380 -0.16(-3.65%)
Mar 30, 2020 4.756 4.984 4.116 4.326 11,944,246 -0.08(-1.79%)
Mar 27, 2020 4.949 5.046 4.300 4.405 11,752,460 -0.54(-10.99%)
Mar 26, 2020 5.748 5.871 4.870 4.949 19,433,194 -0.55(-10.05%)
Mar 25, 2020 5.107 5.695 5.037 5.502 25,641,136 +0.77(+16.33%)
Mar 24, 2020 4.730 4.853 4.396 4.730 13,589,361 +0.68(+16.92%)
Mar 23, 2020 3.800 4.291 3.607 4.045 13,116,449 +0.54(+15.25%)
Mar 20, 2020 4.019 4.072 3.501 3.510 19,114,100 -0.46(-11.50%)
Mar 19, 2020 3.949 4.686 3.326 3.966 16,845,886 +0.19(+5.12%)
Mar 18, 2020 4.440 4.642 3.659 3.773 11,932,700 -1.18(-23.76%)
Mar 17, 2020 4.107 4.949 4.089 4.949 23,648,336 +0.42(+9.30%)
Mar 16, 2020 3.449 4.730 3.361 4.528 17,890,806 +0.96(+26.78%)
Mar 13, 2020 4.379 4.379 3.572 3.572 14,451,725 -0.61(-14.67%)
Mar 12, 2020 4.870 4.923 4.072 4.186 11,384,028 -1.04(-19.87%)
Mar 11, 2020 5.623 5.736 5.129 5.224 13,985,045 -0.40(-7.10%)
Mar 10, 2020 5.649 5.693 5.311 5.623 11,695,334 +0.04(+0.78%)
Mar 09, 2020 5.953 6.014 5.580 5.580 13,781,267 -0.30(-5.02%)
Mar 06, 2020 6.257 6.257 5.649 5.875 13,727,506 -0.24(-3.97%)
Mar 05, 2020 5.927 6.135 5.857 6.118 8,450,800 +0.31(+5.38%)
Mar 04, 2020 5.918 5.953 5.680 5.805 11,563,857 +0.18(+3.24%)
Mar 03, 2020 5.614 5.910 5.380 5.623 21,323,618 +0.24(+4.52%)
Mar 02, 2020 5.241 5.389 5.172 5.380 7,214,889 +0.23(+4.55%)
Feb 28, 2020 5.207 5.241 4.851 5.146 15,376,332 -0.40(-7.20%)
Feb 27, 2020 6.231 6.291 5.532 5.545 12,149,839 -0.61(-9.87%)
Feb 26, 2020 6.248 6.317 6.135 6.152 8,751,482 +0.01(+0.14%)
Feb 25, 2020 6.448 6.630 6.144 6.144 10,073,006 -0.45(-6.84%)
Feb 24, 2020 6.812 6.855 6.495 6.595 9,956,265 +0.12(+1.88%)
Feb 21, 2020 6.352 6.552 6.287 6.474 8,939,940 +0.43(+7.03%)
Feb 20, 2020 6.083 6.161 5.944 6.048 7,636,722 -0.18(-2.92%)
Feb 19, 2020 6.083 6.257 6.040 6.231 11,397,804 +0.34(+5.74%)
Feb 18, 2020 5.493 5.910 5.458 5.892 11,420,355 +0.60(+11.31%)
Feb 14, 2020 5.458 5.493 5.267 5.293 6,815,410 -0.12(-2.24%)
Feb 13, 2020 5.580 5.588 5.328 5.415 8,293,068 +0.14(+2.63%)
Feb 12, 2020 5.389 5.406 5.183 5.276 12,597,781 -0.16(-3.03%)
Feb 11, 2020 5.632 5.649 5.354 5.441 6,642,553 -0.26(-4.57%)
Feb 10, 2020 5.840 5.844 5.667 5.701 5,965,569 +0.05(+0.92%)
Feb 07, 2020 5.892 5.927 5.632 5.649 5,347,392 -0.02(-0.31%)
Feb 06, 2020 5.424 5.719 5.422 5.667 8,012,365 +0.29(+5.32%)
Feb 05, 2020 5.337 5.424 5.319 5.380 3,650,998 +0.03(+0.49%)
Feb 04, 2020 5.415 5.458 5.259 5.354 5,583,559 -0.21(-3.74%)
Feb 03, 2020 5.554 5.649 5.484 5.562 4,923,642 +0.01(+0.16%)
Jan 31, 2020 5.632 5.693 5.502 5.554 4,378,125 -0.04(-0.78%)
Jan 30, 2020 5.519 5.641 5.432 5.597 8,523,322 +0.20(+3.70%)
Jan 29, 2020 5.224 5.406 5.198 5.398 4,454,856 +0.18(+3.49%)
Jan 28, 2020 5.363 5.380 5.120 5.215 5,470,243 -0.30(-5.35%)
Jan 27, 2020 5.641 5.684 5.424 5.510 7,147,783 -0.07(-1.24%)
Jan 24, 2020 5.415 5.588 5.406 5.580 3,695,570 +0.16(+3.04%)
Jan 23, 2020 5.406 5.562 5.380 5.415 5,587,517 -0.10(-1.73%)
Jan 22, 2020 5.519 5.545 5.363 5.510 4,235,159 -0.01(-0.16%)
Jan 21, 2020 5.380 5.528 5.345 5.519 4,898,956 +0.20(+3.75%)
Jan 17, 2020 5.328 5.450 5.228 5.319 5,573,144 +0.04(+0.82%)
Jan 16, 2020 5.311 5.371 5.267 5.276 5,399,375 -0.09(-1.62%)
Jan 15, 2020 5.328 5.389 5.189 5.363 4,058,287 +0.10(+1.81%)
Jan 14, 2020 5.137 5.293 5.120 5.267 7,866,415 +0.11(+2.19%)
Jan 13, 2020 5.276 5.311 5.094 5.155 5,356,095 -0.20(-3.73%)
Jan 10, 2020 5.311 5.389 5.293 5.354 4,297,458 +0.06(+1.15%)
Jan 09, 2020 5.345 5.441 5.276 5.293 7,743,239 -0.10(-1.77%)
Jan 08, 2020 5.727 5.727 5.363 5.389 8,021,824 -0.29(-5.05%)
Jan 07, 2020 5.675 5.701 5.528 5.675 7,232,680 -0.02(-0.30%)
Jan 06, 2020 5.883 5.883 5.623 5.693 4,958,874 +0.02(+0.31%)
Jan 03, 2020 5.849 5.866 5.621 5.675 8,577,747 -0.04(-0.76%)
Jan 02, 2020 5.797 5.814 5.667 5.719 4,705,290 -0.01(-0.15%)
Dec 31, 2019 5.840 5.857 5.701 5.727 5,000,411 -0.03(-0.45%)
Dec 30, 2019 5.684 5.771 5.645 5.753 6,011,518 +0.06(+1.07%)
Dec 27, 2019 5.762 5.805 5.658 5.693 4,879,411 -0.08(-1.35%)
Dec 26, 2019 5.901 5.927 5.710 5.771 6,155,865 +0.04(+0.76%)
Dec 24, 2019 5.467 5.753 5.415 5.727 5,882,558 +0.35(+6.45%)
Dec 23, 2019 5.181 5.380 5.172 5.380 5,336,062 +0.21(+4.03%)
Dec 20, 2019 5.337 5.363 5.163 5.172 13,660,322 -0.08(-1.49%)
Dec 19, 2019 5.189 5.311 5.172 5.250 5,467,314 +0.03(+0.50%)
Dec 18, 2019 5.155 5.250 5.050 5.224 6,546,113 +0.15(+2.91%)
Dec 17, 2019 5.233 5.259 5.068 5.076 8,148,283 -0.03(-0.68%)
Dec 16, 2019 5.207 5.259 5.094 5.111 7,245,299 -0.16(-2.97%)
Dec 13, 2019 5.163 5.319 5.111 5.267 5,986,157 +0.10(+2.02%)
Dec 12, 2019 5.354 5.424 5.111 5.163 7,424,353 -0.11(-2.14%)
Dec 11, 2019 5.146 5.337 5.076 5.276 9,392,119 +0.22(+4.29%)
Dec 10, 2019 5.068 5.081 4.990 5.059 3,421,831 +0.10(+2.10%)
Dec 09, 2019 5.068 5.072 4.929 4.955 4,264,406 -0.07(-1.38%)
Dec 06, 2019 5.137 5.202 5.024 5.024 4,636,719 -0.25(-4.77%)
Dec 05, 2019 4.998 5.302 4.998 5.276 14,403,668 +0.05(+1.00%)
Dec 04, 2019 5.042 5.233 4.894 5.224 12,356,154 +0.30(+5.99%)
Dec 03, 2019 4.825 4.990 4.790 4.929 8,174,600 +0.35(+7.58%)
Dec 02, 2019 4.590 4.643 4.556 4.582 3,128,179 -0.06(-1.31%)
Nov 29, 2019 4.512 4.643 4.478 4.643 3,027,765 +0.16(+3.68%)
Nov 27, 2019 4.408 4.512 4.391 4.478 3,730,487 -0.03(-0.58%)
Nov 26, 2019 4.339 4.512 4.304 4.504 5,139,337 +0.15(+3.39%)
Nov 25, 2019 4.469 4.573 4.348 4.356 4,976,919 -0.20(-4.38%)
Nov 22, 2019 4.582 4.612 4.521 4.556 3,039,289 -0.02(-0.38%)
Nov 21, 2019 4.686 4.746 4.564 4.573 4,716,399 -0.17(-3.66%)
Nov 20, 2019 4.721 4.807 4.660 4.747 4,477,122 +0.05(+1.11%)
Nov 19, 2019 4.651 4.795 4.651 4.695 4,017,679 -0.04(-0.92%)
Nov 18, 2019 4.643 4.747 4.625 4.738 4,800,660 +0.10(+2.06%)
Nov 15, 2019 4.729 4.738 4.630 4.643 3,989,312 -0.10(-2.01%)
Nov 14, 2019 4.651 4.781 4.634 4.738 6,265,079 +0.10(+2.06%)
Nov 13, 2019 4.504 4.703 4.504 4.643 8,219,630 +0.17(+3.88%)
Nov 12, 2019 4.426 4.530 4.365 4.469 11,408,165 +0.00(+0.00%)
Nov 11, 2019 4.417 4.521 4.400 4.469 8,114,636 +0.07(+1.58%)
Nov 08, 2019 4.417 4.512 4.374 4.400 10,727,974 -0.05(-1.17%)
Nov 07, 2019 4.781 4.807 4.434 4.452 17,086,056 -0.41(-8.39%)
Nov 06, 2019 4.825 4.959 4.799 4.859 6,984,621 +0.03(+0.72%)
Nov 05, 2019 4.955 4.990 4.760 4.825 12,042,585 -0.28(-5.44%)
Nov 04, 2019 5.198 5.207 5.033 5.102 6,282,560 -0.15(-2.81%)
Nov 01, 2019 5.233 5.319 5.163 5.250 5,899,037 -0.11(-2.10%)
Oct 31, 2019 5.207 5.389 5.181 5.363 10,165,695 +0.24(+4.75%)
Oct 30, 2019 4.946 5.129 4.912 5.120 6,911,515 +0.24(+4.98%)
Oct 29, 2019 4.868 4.946 4.799 4.877 7,928,618 -0.11(-2.26%)
Oct 28, 2019 5.007 5.068 4.946 4.990 5,671,965 -0.10(-2.04%)
Oct 25, 2019 5.207 5.207 4.964 5.094 5,979,243 +0.03(+0.51%)
Oct 24, 2019 4.912 5.072 4.899 5.068 4,917,718 +0.18(+3.73%)
Oct 23, 2019 4.799 4.972 4.799 4.886 7,726,056 +0.18(+3.87%)
Oct 22, 2019 4.781 4.803 4.634 4.703 6,188,512 -0.06(-1.27%)
Oct 21, 2019 4.929 4.946 4.729 4.764 4,861,734 -0.08(-1.61%)
Oct 18, 2019 4.825 4.894 4.747 4.842 4,382,619 -0.01(-0.18%)
Oct 17, 2019 4.729 4.920 4.708 4.851 6,188,651 +0.07(+1.45%)
Oct 16, 2019 4.773 4.790 4.682 4.781 4,808,909 +0.11(+2.42%)
Oct 15, 2019 4.851 4.912 4.647 4.669 8,679,425 -0.23(-4.61%)
Oct 14, 2019 4.799 4.946 4.781 4.894 4,357,384 +0.13(+2.73%)
Oct 11, 2019 4.946 4.964 4.695 4.764 8,299,446 -0.20(-4.02%)
Oct 10, 2019 4.859 5.007 4.764 4.964 10,221,500 +0.09(+1.78%)
Oct 09, 2019 4.790 4.916 4.790 4.877 5,720,974 +0.05(+1.08%)
Oct 08, 2019 4.825 4.859 4.729 4.825 7,060,849 +0.12(+2.58%)
Oct 07, 2019 4.599 4.729 4.573 4.703 8,391,409 +0.09(+1.88%)
Oct 04, 2019 4.478 4.651 4.452 4.617 8,136,039 +0.16(+3.70%)
Oct 03, 2019 4.452 4.608 4.443 4.452 9,398,636 -0.04(-0.97%)
Oct 02, 2019 4.400 4.551 4.391 4.495 8,857,810 +0.13(+2.98%)
Oct 01, 2019 4.209 4.504 4.191 4.365 9,135,129 +0.10(+2.24%)
Sep 30, 2019 4.313 4.400 4.235 4.269 9,992,317 -0.15(-3.34%)
Sep 27, 2019 4.443 4.543 4.400 4.417 11,360,400 -0.14(-3.05%)
Sep 26, 2019 4.703 4.760 4.547 4.556 8,249,408 -0.16(-3.31%)
Sep 25, 2019 4.686 4.773 4.634 4.712 13,336,608 -0.03(-0.55%)
Sep 24, 2019 4.530 4.764 4.530 4.738 11,605,030 +0.12(+2.63%)
Sep 23, 2019 4.443 4.617 4.443 4.617 12,872,822 +0.13(+2.90%)
Sep 20, 2019 4.321 4.521 4.291 4.486 20,045,780 +0.20(+4.66%)
Sep 19, 2019 4.079 4.295 4.070 4.287 18,365,774 +0.24(+6.01%)
Sep 18, 2019 4.096 4.183 3.940 4.044 15,283,041 +0.01(+0.22%)
Sep 17, 2019 4.035 4.079 3.957 4.035 11,591,651 +0.03(+0.65%)
Sep 16, 2019 4.070 4.079 3.905 4.009 10,637,736 +0.08(+1.99%)
Sep 13, 2019 4.174 4.230 3.922 3.931 14,294,247 -0.19(-4.63%)
Sep 12, 2019 4.547 4.582 4.105 4.122 17,181,892 -0.15(-3.46%)
Sep 11, 2019 4.365 4.439 4.243 4.269 8,677,513 -0.03(-0.81%)
Sep 10, 2019 4.382 4.465 4.287 4.304 12,069,278 -0.11(-2.55%)
Sep 09, 2019 4.617 4.643 4.400 4.417 13,923,934 -0.10(-2.30%)
Sep 06, 2019 4.790 4.833 4.512 4.521 13,490,346 -0.23(-4.93%)
Sep 05, 2019 4.903 4.951 4.738 4.755 12,954,236 -0.17(-3.54%)
Sep 04, 2019 4.938 4.990 4.878 4.930 9,174,055 -0.07(-1.38%)
Sep 03, 2019 5.102 5.197 4.986 4.999 10,913,401 -0.12(-2.36%)
Aug 30, 2019 4.999 5.266 4.982 5.119 6,472,688 +0.07(+1.37%)
Aug 29, 2019 5.137 5.180 4.982 5.050 7,645,524 -0.12(-2.33%)
Aug 28, 2019 5.300 5.335 5.085 5.171 9,792,264 -0.12(-2.28%)
Aug 27, 2019 5.214 5.378 5.201 5.292 12,575,667 +0.02(+0.33%)
Aug 26, 2019 5.266 5.321 5.188 5.275 9,773,546 +0.02(+0.33%)
Aug 23, 2019 5.068 5.266 5.038 5.257 17,628,662 +0.27(+5.35%)
Aug 22, 2019 5.042 5.081 4.895 4.990 7,519,512 -0.02(-0.34%)
Aug 21, 2019 4.956 5.094 4.938 5.007 7,363,558 -0.01(-0.17%)
Aug 20, 2019 4.740 5.102 4.706 5.016 8,367,096 +0.37(+7.98%)
Aug 19, 2019 4.421 4.736 4.406 4.645 10,076,307 +0.00(+0.00%)
Aug 16, 2019 4.473 4.663 4.464 4.645 9,166,189 -0.04(-0.92%)
Aug 15, 2019 4.792 4.801 4.421 4.688 14,163,438 -0.27(-5.39%)
Aug 14, 2019 5.025 5.145 4.947 4.956 9,545,139 +0.02(+0.35%)
Aug 13, 2019 5.180 5.227 4.663 4.938 17,183,480 -0.14(-2.72%)
Aug 12, 2019 5.343 5.404 5.059 5.076 10,368,465 -0.19(-3.60%)
Aug 09, 2019 5.257 5.300 5.214 5.266 8,326,370 +0.00(+0.00%)
Aug 08, 2019 5.119 5.318 5.050 5.266 10,139,904 +0.03(+0.49%)
Aug 07, 2019 5.240 5.421 5.197 5.240 17,780,038 +0.07(+1.33%)
Aug 06, 2019 4.982 5.214 4.964 5.171 14,519,707 +0.15(+2.92%)
Aug 05, 2019 4.895 5.145 4.891 5.025 14,882,454 +0.33(+6.97%)
Aug 02, 2019 4.464 4.788 4.464 4.697 12,089,080 +0.09(+1.87%)
Aug 01, 2019 4.266 4.637 4.258 4.611 7,382,650 +0.26(+5.94%)
Jul 31, 2019 4.723 4.757 4.327 4.352 11,599,185 -0.49(-10.14%)
Jul 30, 2019 4.792 4.913 4.783 4.844 7,857,876 +0.09(+2.00%)
Jul 29, 2019 4.714 4.757 4.637 4.749 4,198,000 +0.09(+1.85%)
Jul 26, 2019 4.645 4.719 4.594 4.663 7,243,237 -0.03(-0.73%)
Jul 25, 2019 4.775 4.792 4.654 4.697 6,567,433 -0.09(-1.98%)
Jul 24, 2019 4.766 4.818 4.732 4.792 5,823,228 +0.09(+1.83%)
Jul 23, 2019 4.749 4.809 4.645 4.706 8,086,855 -0.04(-0.91%)
Jul 22, 2019 4.852 4.887 4.749 4.749 6,735,374 -0.13(-2.65%)
Jul 19, 2019 4.835 4.977 4.818 4.878 15,365,512 -0.11(-2.25%)
Jul 18, 2019 4.663 5.033 4.602 4.990 17,081,874 +0.37(+8.02%)
Jul 17, 2019 4.507 4.637 4.464 4.620 5,881,549 +0.12(+2.68%)
Jul 16, 2019 4.464 4.555 4.421 4.499 6,076,350 +0.00(+0.00%)
Jul 15, 2019 4.516 4.551 4.447 4.499 3,935,402 +0.04(+0.97%)
Jul 12, 2019 4.499 4.499 4.413 4.456 4,770,191 -0.03(-0.58%)
Jul 11, 2019 4.740 4.749 4.426 4.482 8,719,121 -0.31(-6.47%)
Jul 10, 2019 4.706 4.805 4.663 4.792 8,490,558 +0.17(+3.73%)
Jul 09, 2019 4.482 4.654 4.413 4.620 8,639,978 -0.06(-1.29%)
Jul 08, 2019 4.525 4.706 4.469 4.680 8,353,511 +0.22(+4.83%)
Jul 05, 2019 4.309 4.516 4.240 4.464 8,255,592 +0.00(+0.00%)
Jul 03, 2019 4.559 4.568 4.387 4.464 5,920,737 -0.07(-1.52%)
Jul 02, 2019 4.464 4.568 4.413 4.533 5,563,662 +0.16(+3.75%)
Jul 01, 2019 4.525 4.525 4.361 4.370 6,569,596 -0.29(-6.28%)
Jun 28, 2019 4.654 4.684 4.602 4.663 4,007,067 -0.01(-0.18%)
Jun 27, 2019 4.620 4.706 4.576 4.671 7,467,285 -0.03(-0.73%)
Jun 26, 2019 4.568 4.757 4.507 4.706 9,617,617 -0.08(-1.62%)
Jun 25, 2019 4.895 4.956 4.602 4.783 12,928,889 -0.06(-1.25%)
Jun 24, 2019 4.680 4.844 4.650 4.844 12,633,197 +0.23(+5.05%)
Jun 21, 2019 4.706 4.710 4.568 4.611 22,436,562 -0.04(-0.93%)
Jun 20, 2019 4.680 4.740 4.585 4.654 13,114,351 +0.18(+4.05%)
Jun 19, 2019 4.387 4.482 4.309 4.473 10,092,645 +0.07(+1.57%)
Jun 18, 2019 4.499 4.507 4.309 4.404 9,932,850 +0.02(+0.39%)
Jun 17, 2019 4.404 4.542 4.258 4.387 10,420,046 -0.16(-3.42%)
Jun 14, 2019 4.542 4.611 4.473 4.542 10,083,400 +0.03(+0.76%)
Jun 13, 2019 4.507 4.533 4.439 4.507 11,020,897 +0.04(+0.97%)
Jun 12, 2019 4.413 4.499 4.413 4.464 9,635,956 +0.09(+2.17%)
Jun 11, 2019 4.275 4.391 4.232 4.370 9,127,485 +0.10(+2.42%)
Jun 10, 2019 4.309 4.309 4.146 4.266 12,015,573 -0.09(-1.98%)
Jun 07, 2019 4.421 4.439 4.309 4.352 10,189,915 -0.02(-0.39%)
Jun 06, 2019 4.352 4.421 4.305 4.370 9,832,190 -0.01(-0.20%)
Jun 05, 2019 4.439 4.551 4.322 4.378 19,006,022 +0.00(+0.00%)
Jun 04, 2019 4.189 4.391 4.171 4.378 16,833,764 +0.12(+2.83%)
Jun 03, 2019 3.956 4.301 3.956 4.258 19,783,560 +0.41(+10.76%)
May 31, 2019 3.766 3.921 3.758 3.844 14,410,244 +0.22(+6.19%)
May 30, 2019 3.534 3.697 3.525 3.620 6,074,879 +0.13(+3.70%)
May 29, 2019 3.387 3.490 3.370 3.490 5,432,213 +0.16(+4.65%)
May 28, 2019 3.378 3.396 3.301 3.335 4,636,392 -0.01(-0.26%)
May 24, 2019 3.361 3.370 3.301 3.344 5,338,618 +0.00(+0.00%)
May 23, 2019 3.266 3.430 3.266 3.344 8,836,904 +0.07(+2.11%)
May 22, 2019 3.266 3.344 3.249 3.275 10,332,752 +0.03(+0.80%)
May 21, 2019 3.137 3.266 3.094 3.249 13,919,133 +0.16(+5.01%)
May 20, 2019 3.120 3.141 3.077 3.094 2,262,337 -0.05(-1.64%)
May 17, 2019 3.163 3.163 3.103 3.146 8,294,810 -0.05(-1.62%)
May 16, 2019 3.275 3.275 3.154 3.197 4,322,606 -0.08(-2.37%)
May 15, 2019 3.258 3.310 3.258 3.275 2,833,263 +0.01(+0.26%)
May 14, 2019 3.310 3.314 3.206 3.266 2,874,465 -0.03(-1.04%)
May 13, 2019 3.275 3.310 3.189 3.301 6,124,580 +0.09(+2.96%)
May 10, 2019 3.258 3.266 3.189 3.206 3,476,814 -0.03(-1.06%)
May 09, 2019 3.275 3.318 3.223 3.241 5,000,711 -0.10(-3.09%)
May 08, 2019 3.370 3.447 3.301 3.344 3,692,046 -0.02(-0.51%)
May 07, 2019 3.266 3.387 3.241 3.361 4,793,824 +0.15(+4.56%)
May 06, 2019 3.189 3.266 3.189 3.215 2,774,156 +0.02(+0.54%)
May 03, 2019 3.241 3.275 3.180 3.197 3,837,897 +0.02(+0.54%)
May 02, 2019 3.163 3.266 3.133 3.180 6,048,792 -0.01(-0.27%)
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.