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

Sibanye Gold Ltd ADR (NY: SBGL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 5.050 5.050 5.050 0 -0.12(-2.32%)
Dec 28, 2017 5.190 5.240 5.090 5.170 2,383,584 +0.07(+1.37%)
Dec 27, 2017 5.060 5.160 5.020 5.100 2,034,398 +0.13(+2.62%)
Dec 26, 2017 4.920 5.020 4.905 4.970 1,984,675 +0.10(+2.05%)
Dec 22, 2017 4.730 4.910 4.700 4.870 1,500,247 +0.15(+3.18%)
Dec 21, 2017 4.620 4.750 4.600 4.720 3,545,863 +0.09(+1.94%)
Dec 20, 2017 4.610 4.690 4.480 4.630 4,467,197 +0.00(+0.00%)
Dec 19, 2017 4.820 4.830 4.600 4.630 4,763,233 -0.20(-4.14%)
Dec 18, 2017 4.870 4.950 4.810 4.830 3,033,410 -0.02(-0.41%)
Dec 15, 2017 4.710 4.850 4.670 4.850 8,089,069 +0.07(+1.46%)
Dec 14, 2017 4.430 4.880 4.390 4.780 9,809,661 -0.22(-4.40%)
Dec 13, 2017 4.780 5.100 4.780 5.000 2,972,912 +0.17(+3.52%)
Dec 12, 2017 4.740 4.860 4.730 4.830 3,067,547 -0.11(-2.23%)
Dec 11, 2017 5.060 5.110 4.890 4.940 2,617,479 -0.09(-1.79%)
Dec 08, 2017 4.940 5.090 4.940 5.030 1,919,756 +0.20(+4.14%)
Dec 07, 2017 4.830 4.900 4.780 4.830 3,323,929 -0.06(-1.23%)
Dec 06, 2017 4.800 4.970 4.720 4.890 3,195,766 -0.17(-3.36%)
Dec 05, 2017 4.990 5.090 4.950 5.060 2,571,185 -0.14(-2.69%)
Dec 04, 2017 5.350 5.360 5.170 5.200 1,915,750 -0.31(-5.63%)
Dec 01, 2017 5.540 5.590 5.450 5.510 1,963,330 -0.06(-1.08%)
Nov 30, 2017 5.580 5.660 5.540 5.570 2,857,430 -0.04(-0.71%)
Nov 29, 2017 5.510 5.645 5.484 5.610 2,328,600 +0.03(+0.54%)
Nov 28, 2017 5.500 5.640 5.480 5.580 2,617,487 +0.01(+0.18%)
Nov 27, 2017 5.460 5.600 5.420 5.570 1,091,747 +0.06(+1.09%)
Nov 24, 2017 5.600 5.625 5.470 5.510 1,762,256 +0.10(+1.85%)
Nov 22, 2017 5.430 5.510 5.220 5.410 4,864,215 +0.25(+4.84%)
Nov 21, 2017 5.090 5.190 5.050 5.160 1,807,297 +0.06(+1.18%)
Nov 20, 2017 5.130 5.145 4.990 5.100 2,884,421 -0.23(-4.32%)
Nov 17, 2017 5.200 5.420 5.200 5.330 2,295,078 +0.09(+1.72%)
Nov 16, 2017 5.250 5.250 5.150 5.240 2,082,972 -0.04(-0.76%)
Nov 15, 2017 5.400 5.420 5.170 5.280 2,997,774 -0.15(-2.76%)
Nov 14, 2017 5.350 5.530 5.340 5.430 2,066,486 -0.15(-2.69%)
Nov 13, 2017 5.550 5.620 5.515 5.580 1,377,885 +0.00(+0.00%)
Nov 10, 2017 5.630 5.650 5.560 5.580 1,488,717 +0.03(+0.54%)
Nov 09, 2017 5.600 5.630 5.510 5.550 2,288,918 -0.04(-0.72%)
Nov 08, 2017 5.470 5.600 5.470 5.590 1,710,059 +0.12(+2.19%)
Nov 07, 2017 5.500 5.505 5.385 5.470 1,484,119 -0.06(-1.08%)
Nov 06, 2017 5.510 5.600 5.460 5.530 1,738,558 +0.02(+0.36%)
Nov 03, 2017 5.450 5.520 5.380 5.510 2,443,326 +0.08(+1.47%)
Nov 02, 2017 5.430 5.490 5.340 5.430 2,989,668 +0.17(+3.23%)
Nov 01, 2017 5.250 5.370 5.230 5.260 2,766,116 +0.13(+2.53%)
Oct 31, 2017 5.160 5.170 5.101 5.130 2,209,165 +0.06(+1.18%)
Oct 30, 2017 5.080 5.185 5.040 5.070 2,655,099 +0.03(+0.60%)
Oct 27, 2017 4.990 5.080 4.940 5.040 1,885,319 +0.12(+2.44%)
Oct 26, 2017 5.050 5.050 4.890 4.920 2,306,461 +0.05(+1.03%)
Oct 25, 2017 4.850 4.910 4.760 4.870 3,153,077 +0.03(+0.62%)
Oct 24, 2017 4.890 4.900 4.810 4.840 3,527,269 -0.02(-0.41%)
Oct 23, 2017 4.880 4.920 4.820 4.860 2,247,050 +0.01(+0.21%)
Oct 20, 2017 4.900 4.920 4.840 4.850 1,889,209 +0.00(+0.00%)
Oct 19, 2017 4.900 4.900 4.800 4.850 2,370,976 +0.10(+2.11%)
Oct 18, 2017 4.820 4.860 4.750 4.750 5,355,467 -0.05(-1.04%)
Oct 17, 2017 4.750 4.830 4.724 4.800 2,164,158 +0.04(+0.84%)
Oct 16, 2017 4.910 4.930 4.740 4.760 2,863,283 -0.02(-0.42%)
Oct 13, 2017 4.860 4.865 4.740 4.780 3,189,448 +0.05(+1.06%)
Oct 12, 2017 4.720 4.775 4.700 4.730 2,402,846 +0.03(+0.64%)
Oct 11, 2017 4.670 4.710 4.570 4.700 2,481,755 +0.07(+1.51%)
Oct 10, 2017 4.800 4.810 4.590 4.630 2,094,589 -0.15(-3.14%)
Oct 09, 2017 4.760 4.790 4.700 4.780 1,718,724 +0.08(+1.70%)
Oct 06, 2017 4.560 4.720 4.525 4.700 3,020,675 +0.12(+2.62%)
Oct 05, 2017 4.600 4.640 4.500 4.580 2,469,883 -0.09(-1.93%)
Oct 04, 2017 4.750 4.780 4.590 4.670 2,567,311 +0.00(+0.00%)
Oct 03, 2017 4.540 4.710 4.500 4.670 3,658,616 +0.23(+5.18%)
Oct 02, 2017 4.500 4.500 4.420 4.440 2,314,480 -0.02(-0.45%)
Sep 29, 2017 4.510 4.570 4.460 4.460 2,138,519 -0.06(-1.33%)
Sep 28, 2017 4.460 4.555 4.450 4.520 2,604,464 +0.13(+2.96%)
Sep 27, 2017 4.460 4.360 4.390 3,269,364 -0.09(-2.01%)
Sep 26, 2017 4.610 4.630 4.460 4.480 4,383,140 -0.25(-5.29%)
Sep 25, 2017 4.700 4.780 4.610 4.730 2,694,937 +0.04(+0.85%)
Sep 22, 2017 4.690 4.740 4.655 4.690 2,799,235 +0.09(+1.96%)
Sep 21, 2017 4.690 4.760 4.600 4.600 3,615,834 -0.08(-1.71%)
Sep 20, 2017 4.890 4.899 4.650 4.680 4,791,607 -0.15(-3.11%)
Sep 19, 2017 4.900 4.990 4.810 4.830 6,769,561 -0.46(-8.70%)
Sep 18, 2017 5.390 5.400 5.240 5.290 2,577,052 -0.23(-4.17%)
Sep 15, 2017 5.520 5.560 5.450 5.520 6,192,527 -0.09(-1.60%)
Sep 14, 2017 5.570 5.660 5.520 5.610 2,754,406 -0.07(-1.23%)
Sep 13, 2017 5.860 5.885 5.630 5.680 2,746,159 -0.14(-2.41%)
Sep 12, 2017 5.760 5.900 5.670 5.820 3,341,602 +0.15(+2.65%)
Sep 11, 2017 5.780 5.930 5.650 5.670 4,064,785 -0.17(-2.91%)
Sep 08, 2017 6.020 6.030 5.780 5.840 3,165,782 -0.12(-2.01%)
Sep 07, 2017 6.040 6.100 5.900 5.960 4,410,300 -0.02(-0.33%)
Sep 06, 2017 6.250 6.250 5.900 5.980 3,827,031 -0.42(-6.56%)
Sep 05, 2017 6.360 6.430 6.310 6.400 3,737,083 -0.06(-0.93%)
Sep 01, 2017 6.410 6.500 6.290 6.460 2,477,273 +0.06(+0.94%)
Aug 31, 2017 6.350 6.440 6.270 6.400 4,436,709 +0.05(+0.79%)
Aug 30, 2017 6.300 6.470 6.210 6.350 3,970,706 -0.35(-5.22%)
Aug 29, 2017 6.660 6.895 6.570 6.700 5,325,967 +0.25(+3.88%)
Aug 28, 2017 6.260 6.450 6.230 6.450 3,087,295 +0.28(+4.54%)
Aug 25, 2017 6.090 6.220 6.000 6.170 1,852,887 +0.12(+1.98%)
Aug 24, 2017 5.960 6.080 5.920 6.050 1,937,804 +0.01(+0.17%)
Aug 23, 2017 5.940 6.040 5.870 6.040 1,804,368 +0.06(+1.00%)
Aug 22, 2017 5.980 6.020 5.880 5.980 2,426,165 -0.01(-0.17%)
Aug 21, 2017 5.860 5.990 5.850 5.990 2,018,255 +0.22(+3.81%)
Aug 18, 2017 5.850 5.880 5.705 5.770 2,658,544 +0.06(+1.05%)
Aug 17, 2017 5.680 5.770 5.640 5.710 3,304,007 -0.05(-0.87%)
Aug 16, 2017 5.560 5.800 5.540 5.760 1,946,664 +0.19(+3.41%)
Aug 15, 2017 5.520 5.620 5.490 5.570 2,801,349 -0.24(-4.13%)
Aug 14, 2017 5.740 5.890 5.570 5.810 2,466,394 -0.07(-1.19%)
Aug 11, 2017 5.880 5.920 5.800 5.880 3,051,385 +0.03(+0.51%)
Aug 10, 2017 5.660 5.880 5.660 5.850 4,434,524 +0.18(+3.17%)
Aug 09, 2017 5.630 5.700 5.510 5.670 2,308,032 +0.14(+2.53%)
Aug 08, 2017 5.520 5.580 5.430 5.530 2,189,512 +0.17(+3.17%)
Aug 07, 2017 5.440 5.525 5.320 5.360 2,287,013 -0.17(-3.07%)
Aug 04, 2017 5.480 5.550 5.380 5.530 3,813,195 +0.23(+4.34%)
Aug 03, 2017 5.340 5.440 5.300 5.300 3,344,940 +0.02(+0.38%)
Aug 02, 2017 5.320 5.435 5.250 5.280 2,990,693 -0.03(-0.56%)
Aug 01, 2017 5.240 5.340 5.190 5.310 2,917,522 +0.15(+2.91%)
Jul 31, 2017 5.070 5.210 5.010 5.160 2,594,652 +0.08(+1.57%)
Jul 28, 2017 4.950 5.090 4.910 5.080 1,856,160 +0.19(+3.89%)
Jul 27, 2017 5.070 5.080 4.890 4.890 2,502,056 -0.12(-2.40%)
Jul 26, 2017 4.850 5.060 4.800 5.010 3,251,407 +0.31(+6.60%)
Jul 25, 2017 4.680 4.750 4.640 4.700 2,124,506 +0.06(+1.29%)
Jul 24, 2017 4.770 4.770 4.630 4.640 1,512,342 -0.14(-2.93%)
Jul 21, 2017 4.830 4.830 4.745 4.780 1,247,394 +0.05(+1.06%)
Jul 20, 2017 4.750 4.770 4.690 4.730 1,232,785 -0.07(-1.46%)
Jul 19, 2017 4.780 4.855 4.760 4.800 1,369,587 +0.01(+0.21%)
Jul 18, 2017 4.980 4.980 4.750 4.790 2,612,378 -0.08(-1.64%)
Jul 17, 2017 4.890 4.910 4.850 4.870 1,838,956 +0.00(+0.00%)
Jul 14, 2017 4.920 4.930 4.810 4.870 2,663,716 +0.13(+2.74%)
Jul 13, 2017 4.860 4.885 4.730 4.740 2,290,451 -0.12(-2.47%)
Jul 12, 2017 4.840 4.905 4.790 4.860 2,094,095 +0.09(+1.89%)
Jul 11, 2017 4.690 4.800 4.635 4.770 2,201,099 +0.12(+2.58%)
Jul 10, 2017 4.540 4.680 4.520 4.650 3,638,707 +0.12(+2.65%)
Jul 07, 2017 4.570 4.610 4.510 4.530 3,564,317 -0.14(-3.00%)
Jul 06, 2017 4.700 4.750 4.610 4.670 2,199,050 -0.03(-0.64%)
Jul 05, 2017 4.590 4.700 4.510 4.700 4,358,909 +0.15(+3.30%)
Jul 03, 2017 4.500 4.650 4.430 4.550 3,262,476 -0.08(-1.73%)
Jun 30, 2017 4.670 4.700 4.610 4.630 3,645,924 -0.07(-1.49%)
Jun 29, 2017 4.760 4.770 4.650 4.700 5,021,494 -0.16(-3.29%)
Jun 28, 2017 4.950 4.970 4.780 4.860 2,500,855 -0.09(-1.82%)
Jun 27, 2017 5.120 5.140 4.910 4.950 3,543,612 -0.12(-2.37%)
Jun 26, 2017 4.990 5.130 4.950 5.070 2,713,074 -0.02(-0.39%)
Jun 23, 2017 5.120 5.140 5.040 5.090 4,979,059 +0.08(+1.60%)
Jun 22, 2017 4.980 5.030 4.920 5.010 3,887,654 +0.06(+1.21%)
Jun 21, 2017 4.850 4.970 4.810 4.950 4,365,375 +0.15(+3.13%)
Jun 20, 2017 4.880 4.880 4.780 4.800 3,316,227 -0.10(-2.04%)
Jun 19, 2017 4.840 4.965 4.723 4.900 5,145,689 +0.10(+2.08%)
Jun 16, 2017 4.880 4.930 4.620 4.800 43,313,032 -0.04(-0.83%)
Jun 15, 2017 5.050 5.070 4.770 4.840 16,554,122 -0.25(-4.91%)
Jun 14, 2017 5.390 5.400 4.955 5.090 14,718,672 -0.11(-2.12%)
Jun 13, 2017 5.190 5.310 5.170 5.200 14,074,441 -0.18(-3.35%)
Jun 12, 2017 5.310 5.410 5.165 5.380 8,182,605 +0.15(+2.87%)
Jun 09, 2017 5.190 5.440 5.180 5.230 8,994,759 +0.16(+3.16%)
Jun 08, 2017 5.110 5.110 4.975 5.070 9,247,540 -0.03(-0.59%)
Jun 07, 2017 5.240 5.260 4.990 5.100 8,203,525 -0.26(-4.85%)
Jun 06, 2017 5.280 5.380 5.190 5.360 9,302,996 +0.38(+7.63%)
Jun 05, 2017 4.950 5.060 4.920 4.980 6,475,826 +0.13(+2.68%)
Jun 02, 2017 4.650 4.960 4.650 4.850 7,614,142 +0.23(+4.98%)
Jun 01, 2017 4.700 4.930 4.610 4.620 12,139,755 -0.44(-8.70%)
May 31, 2017 4.850 5.250 4.730 5.060 10,084,031 +0.09(+1.81%)
May 30, 2017 5.090 5.150 4.905 4.970 8,122,464 -0.55(-9.96%)
May 26, 2017 5.610 5.610 5.420 5.520 5,917,027 -0.16(-2.82%)
May 25, 2017 5.620 5.790 5.590 5.680 7,197,151 -0.18(-3.07%)
May 24, 2017 5.820 5.880 5.630 5.860 12,320,971 +0.03(+0.51%)
May 23, 2017 5.880 5.920 5.570 5.830 4,938,745 -0.07(-1.19%)
May 22, 2017 5.580 5.940 5.570 5.900 5,878,321 +0.39(+7.08%)
May 19, 2017 5.380 5.575 5.270 5.510 10,686,979 -2.62(-32.23%)
May 18, 2017 8.210 8.230 7.840 8.130 5,193,160 -0.46(-5.36%)
May 17, 2017 8.820 8.830 8.460 8.590 2,855,254 +0.01(+0.12%)
May 16, 2017 8.410 8.610 8.390 8.580 1,942,689 -0.03(-0.35%)
May 15, 2017 8.750 8.760 8.460 8.610 3,029,765 -0.10(-1.15%)
May 12, 2017 8.460 8.720 8.450 8.710 3,228,274 +0.30(+3.57%)
May 11, 2017 8.150 8.500 8.150 8.410 3,295,536 +0.18(+2.19%)
May 10, 2017 8.030 8.310 7.900 8.230 2,521,977 +0.45(+5.78%)
May 09, 2017 7.570 7.800 7.570 7.780 1,491,592 +0.16(+2.10%)
May 08, 2017 7.600 7.650 7.480 7.620 1,329,203 +0.03(+0.40%)
May 05, 2017 7.490 7.745 7.480 7.590 7,941,653 +0.14(+1.88%)
May 04, 2017 7.580 7.705 7.415 7.450 3,924,238 -0.35(-4.49%)
May 03, 2017 7.810 8.108 7.710 7.800 3,528,576 +0.09(+1.17%)
May 02, 2017 7.880 7.910 7.680 7.710 2,492,287 +0.04(+0.52%)
May 01, 2017 7.950 8.008 7.650 7.670 2,145,229 -0.34(-4.24%)
Apr 28, 2017 8.110 8.160 7.960 8.010 3,897,183 -0.01(-0.12%)
Apr 27, 2017 8.230 8.300 7.935 8.020 3,082,857 -0.22(-2.67%)
Apr 26, 2017 8.340 8.340 7.910 8.240 5,417,491 +0.10(+1.23%)
Apr 25, 2017 8.270 8.420 7.990 8.140 4,391,394 -0.28(-3.33%)
Apr 24, 2017 8.710 8.730 8.390 8.420 7,175,695 -0.57(-6.34%)
Apr 21, 2017 9.150 9.200 8.865 8.990 8,412,893 -0.11(-1.21%)
Apr 20, 2017 9.010 9.190 8.970 9.100 2,491,859 -0.13(-1.41%)
Apr 19, 2017 9.630 9.630 9.180 9.230 3,893,201 -0.78(-7.79%)
Apr 18, 2017 10.32 10.32 9.878 10.01 3,153,827 -0.35(-3.38%)
Apr 17, 2017 10.55 10.64 10.30 10.36 2,120,184 -0.20(-1.89%)
Apr 13, 2017 10.23 10.80 10.17 10.56 4,352,962 +0.67(+6.77%)
Apr 12, 2017 9.820 9.910 9.610 9.890 1,544,761 -0.02(-0.20%)
Apr 11, 2017 9.820 10.01 9.730 9.910 1,726,059 +0.35(+3.66%)
Apr 10, 2017 9.550 9.660 9.420 9.560 1,268,835 -0.09(-0.93%)
Apr 07, 2017 9.950 10.00 9.565 9.650 1,805,059 -0.04(-0.41%)
Apr 06, 2017 9.740 9.780 9.620 9.690 1,223,078 -0.10(-1.02%)
Apr 05, 2017 9.590 9.920 9.515 9.790 2,176,246 +0.15(+1.58%)
Apr 04, 2017 9.510 9.647 9.343 9.638 2,408,791 +0.57(+6.28%)
Apr 03, 2017 8.744 9.107 8.744 9.068 1,834,751 +0.41(+4.77%)
Mar 31, 2017 8.400 8.744 8.400 8.655 2,483,092 +0.02(+0.23%)
Mar 30, 2017 8.694 8.766 8.537 8.636 1,480,600 -0.27(-2.98%)
Mar 29, 2017 8.665 8.940 8.606 8.901 1,152,711 +0.18(+2.03%)
Mar 28, 2017 9.264 9.274 8.606 8.724 2,692,006 -0.51(-5.53%)
Mar 27, 2017 9.097 9.421 9.043 9.235 2,890,943 +0.58(+6.70%)
Mar 24, 2017 8.577 8.753 8.547 8.655 2,355,521 -0.07(-0.79%)
Mar 23, 2017 8.842 8.901 8.439 8.724 1,912,349 -0.11(-1.22%)
Mar 22, 2017 8.714 8.871 8.557 8.832 2,090,746 +0.11(+1.24%)
Mar 21, 2017 8.341 8.870 8.331 8.724 3,227,603 +0.42(+5.09%)
Mar 20, 2017 8.321 8.351 8.154 8.302 1,084,640 +0.03(+0.36%)
Mar 17, 2017 8.302 8.527 8.164 8.272 3,407,888 +0.02(+0.24%)
Mar 16, 2017 8.331 8.419 8.174 8.252 2,376,740 +0.11(+1.33%)
Mar 15, 2017 7.506 8.203 7.466 8.144 2,147,135 +0.72(+9.66%)
Mar 14, 2017 7.545 7.707 7.349 7.427 1,679,343 -0.10(-1.31%)
Mar 13, 2017 7.368 7.555 7.290 7.525 1,763,901 +0.13(+1.73%)
Mar 10, 2017 7.113 7.525 7.097 7.398 2,838,642 +0.08(+1.07%)
Mar 09, 2017 7.368 7.432 7.231 7.319 2,100,641 -0.25(-3.25%)
Mar 08, 2017 7.466 7.737 7.437 7.565 2,453,290 -0.20(-2.53%)
Mar 07, 2017 7.417 7.879 7.368 7.761 2,359,308 +0.21(+2.73%)
Mar 06, 2017 7.683 7.683 7.447 7.555 1,966,111 -0.21(-2.66%)
Mar 03, 2017 7.457 7.845 7.447 7.761 2,617,659 +0.19(+2.46%)
Mar 02, 2017 7.702 7.796 7.516 7.575 2,071,700 -0.36(-4.58%)
Mar 01, 2017 7.722 8.046 7.673 7.938 1,978,070 -0.03(-0.37%)
Feb 28, 2017 7.918 8.174 7.761 7.968 4,009,608 +0.20(+2.53%)
Feb 27, 2017 8.370 8.685 7.692 7.771 3,323,578 -0.62(-7.38%)
Feb 24, 2017 8.665 8.714 8.321 8.390 1,943,810 -0.08(-0.93%)
Feb 23, 2017 8.459 8.763 8.400 8.469 2,389,521 +0.39(+4.87%)
Feb 22, 2017 8.302 8.410 7.840 8.076 2,535,105 -0.23(-2.72%)
Feb 21, 2017 8.439 8.449 8.233 8.302 1,475,776 -0.19(-2.20%)
Feb 17, 2017 8.488 8.488 8.488 0 -0.24(-2.70%)
Feb 16, 2017 8.832 8.862 8.714 8.724 1,933,089 -0.04(-0.45%)
Feb 15, 2017 8.714 8.832 8.670 8.763 1,336,315 +0.03(+0.34%)
Feb 14, 2017 8.891 8.891 8.606 8.734 1,921,976 +0.08(+0.91%)
Feb 13, 2017 8.655 8.753 8.611 8.655 1,209,398 -0.13(-1.45%)
Feb 10, 2017 8.557 8.822 8.518 8.783 1,421,506 +0.20(+2.29%)
Feb 09, 2017 8.763 8.881 8.567 8.586 2,092,591 -0.18(-2.02%)
Feb 08, 2017 8.734 8.842 8.577 8.763 2,783,572 +0.07(+0.79%)
Feb 07, 2017 8.871 8.901 8.616 8.694 1,985,452 -0.23(-2.53%)
Feb 06, 2017 8.999 8.999 8.694 8.920 2,898,678 +0.22(+2.48%)
Feb 03, 2017 8.793 8.960 8.665 8.704 2,590,273 -0.40(-4.42%)
Feb 02, 2017 9.254 9.313 8.979 9.107 2,113,466 +0.30(+3.46%)
Feb 01, 2017 8.685 8.907 8.645 8.803 1,672,041 -0.10(-1.10%)
Jan 31, 2017 8.812 8.920 8.773 8.901 2,559,924 +0.46(+5.47%)
Jan 30, 2017 8.626 8.694 8.370 8.439 2,568,816 +0.03(+0.35%)
Jan 27, 2017 8.233 8.478 8.203 8.410 1,386,576 +0.25(+3.01%)
Jan 26, 2017 8.203 8.331 8.164 8.164 1,986,296 -0.20(-2.35%)
Jan 25, 2017 8.331 8.415 8.213 8.360 2,471,771 -0.19(-2.18%)
Jan 24, 2017 8.852 9.068 8.410 8.547 3,409,049 -0.11(-1.25%)
Jan 23, 2017 8.488 8.744 8.351 8.655 2,526,018 +0.58(+7.18%)
Jan 20, 2017 7.909 8.251 7.889 8.076 1,664,825 +0.15(+1.86%)
Jan 19, 2017 7.909 8.056 7.742 7.928 2,133,671 -0.23(-2.77%)
Jan 18, 2017 8.400 8.488 8.020 8.154 2,468,623 +0.05(+0.61%)
Jan 17, 2017 8.311 8.380 7.997 8.105 1,628,619 +0.19(+2.36%)
Jan 13, 2017 7.918 7.918 7.918 0 +0.07(+0.88%)
Jan 12, 2017 7.997 8.144 7.742 7.850 1,641,632 +0.11(+1.40%)
Jan 11, 2017 7.673 7.918 7.575 7.742 1,899,314 +0.01(+0.13%)
Jan 10, 2017 7.771 7.879 7.614 7.732 1,487,455 -0.02(-0.25%)
Jan 09, 2017 7.840 7.899 7.663 7.751 1,684,600 +0.12(+1.54%)
Jan 06, 2017 7.859 7.918 7.417 7.633 2,676,220 -0.48(-5.93%)
Jan 05, 2017 7.869 8.174 7.810 8.115 2,583,063 +0.43(+5.63%)
Jan 04, 2017 7.633 7.697 7.516 7.683 1,988,967 +0.23(+3.03%)
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.