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 31, 2018 2.670 2.840 2.630 2.830 3,312,600 +0.19(+7.20%)
Dec 28, 2018 2.770 2.770 2.590 2.640 4,532,200 +0.11(+4.35%)
Dec 27, 2018 2.620 2.630 2.510 2.530 3,458,572 +0.09(+3.69%)
Dec 26, 2018 2.480 2.540 2.420 2.440 2,603,954 -0.02(-0.81%)
Dec 24, 2018 2.400 2.475 2.370 2.460 2,510,400 +0.11(+4.68%)
Dec 21, 2018 2.580 2.620 2.320 2.350 47,312,500 -0.22(-8.56%)
Dec 20, 2018 2.640 2.680 2.500 2.570 7,062,071 +0.12(+4.90%)
Dec 19, 2018 2.750 2.800 2.435 2.450 6,847,606 -0.24(-8.92%)
Dec 18, 2018 2.690 2.720 2.680 2.690 4,495,685 +0.08(+3.07%)
Dec 17, 2018 2.770 2.770 2.515 2.610 5,104,483 -0.19(-6.79%)
Dec 14, 2018 2.820 2.830 2.740 2.800 1,655,700 -0.04(-1.41%)
Dec 13, 2018 2.800 2.880 2.775 2.840 2,255,431 +0.15(+5.58%)
Dec 12, 2018 2.690 2.740 2.655 2.690 1,422,632 +0.07(+2.67%)
Dec 11, 2018 2.700 2.720 2.590 2.620 1,611,812 -0.11(-4.03%)
Dec 10, 2018 2.750 2.790 2.665 2.730 1,564,859 -0.06(-2.15%)
Dec 07, 2018 2.720 2.830 2.680 2.790 2,512,300 +0.16(+6.08%)
Dec 06, 2018 2.690 2.700 2.590 2.630 2,178,521 +0.04(+1.54%)
Dec 04, 2018 2.560 2.600 2.520 2.590 1,788,600 +0.07(+2.78%)
Dec 03, 2018 2.570 2.570 2.468 2.520 1,806,010 +0.08(+3.28%)
Nov 30, 2018 2.490 2.500 2.400 2.440 1,854,700 -0.11(-4.31%)
Nov 29, 2018 2.640 2.660 2.540 2.550 944,409 -0.07(-2.67%)
Nov 28, 2018 2.550 2.640 2.500 2.620 1,378,949 +0.15(+6.07%)
Nov 27, 2018 2.490 2.560 2.470 2.470 1,362,633 -0.07(-2.76%)
Nov 26, 2018 2.580 2.630 2.540 2.540 1,697,557 -0.06(-2.31%)
Nov 23, 2018 2.610 2.675 2.580 2.600 1,130,200 -0.10(-3.70%)
Nov 21, 2018 2.700 2.700 2.700 0 +0.02(+0.75%)
Nov 20, 2018 2.710 2.720 2.610 2.680 2,343,846 +0.02(+0.75%)
Nov 19, 2018 2.760 2.775 2.630 2.660 2,472,450 -0.01(-0.37%)
Nov 16, 2018 2.690 2.710 2.610 2.670 2,408,200 +0.07(+2.69%)
Nov 15, 2018 2.400 2.610 2.390 2.600 2,887,621 +0.26(+11.11%)
Nov 14, 2018 2.360 2.385 2.280 2.340 4,183,427 +0.08(+3.54%)
Nov 13, 2018 2.360 2.360 2.250 2.260 1,941,313 -0.05(-2.16%)
Nov 12, 2018 2.480 2.500 2.300 2.310 2,557,163 -0.07(-2.94%)
Nov 09, 2018 2.470 2.490 2.380 2.380 2,777,600 -0.15(-5.93%)
Nov 08, 2018 2.510 2.590 2.510 2.530 3,091,635 +0.05(+2.02%)
Nov 07, 2018 2.550 2.580 2.470 2.480 2,595,328 -0.05(-1.98%)
Nov 06, 2018 2.550 2.610 2.520 2.530 3,453,884 -0.17(-6.30%)
Nov 05, 2018 2.600 2.730 2.590 2.700 3,962,806 +0.15(+5.88%)
Nov 02, 2018 2.550 2.670 2.540 2.550 3,597,700 -0.01(-0.39%)
Nov 01, 2018 2.640 2.675 2.500 2.560 5,800,040 -0.26(-9.22%)
Oct 31, 2018 2.880 2.900 2.790 2.820 4,078,122 -0.11(-3.75%)
Oct 30, 2018 2.880 2.940 2.850 2.930 2,684,727 +0.05(+1.74%)
Oct 29, 2018 2.840 2.930 2.780 2.880 3,083,495 +0.02(+0.70%)
Oct 26, 2018 2.860 3.020 2.840 2.860 5,263,800 +0.00(+0.00%)
Oct 25, 2018 3.000 3.010 2.840 2.860 5,101,246 -0.15(-4.98%)
Oct 24, 2018 3.050 3.110 2.930 3.010 4,058,567 -0.10(-3.22%)
Oct 23, 2018 3.210 3.260 3.085 3.110 2,816,861 +0.04(+1.30%)
Oct 22, 2018 3.010 3.120 2.940 3.070 3,746,926 -0.10(-3.15%)
Oct 19, 2018 3.190 3.210 3.110 3.170 1,961,900 +0.00(+0.00%)
Oct 18, 2018 3.130 3.270 3.100 3.170 3,819,440 -0.02(-0.63%)
Oct 17, 2018 3.190 3.300 3.155 3.190 3,732,038 -0.09(-2.74%)
Oct 16, 2018 3.270 3.340 3.210 3.280 4,679,951 -0.12(-3.53%)
Oct 15, 2018 3.390 3.520 3.360 3.400 6,794,102 +0.18(+5.59%)
Oct 12, 2018 3.080 3.230 3.015 3.220 4,066,000 +0.06(+1.90%)
Oct 11, 2018 2.970 3.200 2.940 3.160 9,324,597 +0.38(+13.67%)
Oct 10, 2018 2.690 2.800 2.670 2.780 2,410,639 +0.10(+3.73%)
Oct 09, 2018 2.650 2.780 2.650 2.680 3,633,772 +0.00(+0.00%)
Oct 08, 2018 2.640 2.690 2.600 2.680 3,252,955 -0.02(-0.74%)
Oct 05, 2018 2.700 2.740 2.680 2.700 1,844,800 -0.01(-0.37%)
Oct 04, 2018 2.750 2.785 2.685 2.710 2,360,839 -0.01(-0.37%)
Oct 03, 2018 2.730 2.830 2.705 2.720 4,326,045 +0.00(+0.00%)
Oct 02, 2018 2.620 2.810 2.620 2.720 5,755,803 +0.18(+7.09%)
Oct 01, 2018 2.530 2.590 2.510 2.540 2,195,446 +0.05(+2.01%)
Sep 28, 2018 2.440 2.490 2.415 2.490 2,703,600 +0.05(+2.05%)
Sep 27, 2018 2.450 2.490 2.380 2.440 3,049,408 -0.03(-1.21%)
Sep 26, 2018 2.490 2.520 2.450 2.470 2,675,562 -0.03(-1.20%)
Sep 25, 2018 2.530 2.610 2.500 2.500 3,248,120 -0.01(-0.40%)
Sep 24, 2018 2.510 2.630 2.500 2.510 4,046,462 -0.01(-0.40%)
Sep 21, 2018 2.520 2.600 2.480 2.520 18,571,200 +0.01(+0.40%)
Sep 20, 2018 2.650 2.660 2.450 2.510 8,199,729 -0.05(-1.95%)
Sep 19, 2018 2.460 2.630 2.450 2.560 5,191,465 +0.14(+5.79%)
Sep 18, 2018 2.400 2.510 2.380 2.420 4,918,500 +0.03(+1.26%)
Sep 17, 2018 2.460 2.490 2.345 2.390 6,631,449 -0.05(-2.05%)
Sep 14, 2018 2.520 2.520 2.420 2.440 3,239,500 -0.08(-3.17%)
Sep 13, 2018 2.570 2.600 2.460 2.520 2,565,573 -0.03(-1.18%)
Sep 12, 2018 2.430 2.590 2.410 2.550 3,170,148 +0.09(+3.66%)
Sep 11, 2018 2.430 2.490 2.360 2.460 2,708,793 -0.02(-0.81%)
Sep 10, 2018 2.510 2.510 2.440 2.480 3,412,875 -0.04(-1.59%)
Sep 07, 2018 2.520 2.560 2.460 2.520 2,182,000 +0.00(+0.00%)
Sep 06, 2018 2.540 2.670 2.500 2.520 6,520,796 -0.06(-2.33%)
Sep 05, 2018 2.480 2.665 2.460 2.580 3,319,359 +0.11(+4.45%)
Sep 04, 2018 2.410 2.470 2.360 2.470 3,152,231 +0.11(+4.66%)
Aug 31, 2018 2.360 2.360 2.360 0 +0.05(+2.16%)
Aug 30, 2018 2.240 2.320 2.210 2.310 3,140,485 +0.01(+0.43%)
Aug 29, 2018 2.270 2.340 2.240 2.300 4,756,869 +0.01(+0.44%)
Aug 28, 2018 2.340 2.420 2.270 2.290 4,920,199 -0.19(-7.66%)
Aug 27, 2018 2.310 2.480 2.310 2.480 3,037,424 +0.17(+7.36%)
Aug 24, 2018 2.280 2.420 2.270 2.310 3,992,000 -0.01(-0.43%)
Aug 23, 2018 2.300 2.340 2.270 2.320 3,138,837 +0.02(+0.87%)
Aug 22, 2018 2.280 2.300 2.220 2.300 1,520,598 +0.01(+0.44%)
Aug 21, 2018 2.250 2.300 2.210 2.290 2,305,314 +0.05(+2.23%)
Aug 20, 2018 2.150 2.255 2.140 2.240 3,239,705 +0.14(+6.67%)
Aug 17, 2018 2.060 2.160 2.020 2.100 6,144,300 +0.05(+2.44%)
Aug 16, 2018 2.170 2.210 2.050 2.050 5,933,344 -0.07(-3.30%)
Aug 15, 2018 2.200 2.210 2.060 2.120 4,699,170 -0.26(-10.92%)
Aug 14, 2018 2.380 2.430 2.340 2.380 3,561,747 -0.07(-2.86%)
Aug 13, 2018 2.500 2.520 2.440 2.450 3,648,235 -0.10(-3.92%)
Aug 10, 2018 2.460 2.570 2.450 2.550 2,755,700 -0.02(-0.78%)
Aug 09, 2018 2.580 2.630 2.560 2.570 773,763 +0.01(+0.39%)
Aug 08, 2018 2.570 2.630 2.540 2.560 2,131,917 -0.04(-1.54%)
Aug 07, 2018 2.670 2.670 2.600 2.600 2,042,991 -0.02(-0.76%)
Aug 06, 2018 2.600 2.660 2.588 2.620 2,289,467 -0.03(-1.13%)
Aug 03, 2018 2.600 2.690 2.580 2.650 2,626,300 +0.07(+2.71%)
Aug 02, 2018 2.530 2.630 2.510 2.580 3,475,228 +0.00(+0.00%)
Aug 01, 2018 2.520 2.580 2.470 2.580 3,174,790 +0.06(+2.38%)
Jul 31, 2018 2.470 2.540 2.470 2.520 2,249,380 +0.05(+2.02%)
Jul 30, 2018 2.390 2.480 2.380 2.470 2,481,228 +0.14(+6.01%)
Jul 27, 2018 2.290 2.340 2.265 2.330 1,912,900 +0.04(+1.75%)
Jul 26, 2018 2.280 2.320 2.270 2.290 2,847,411 +0.01(+0.44%)
Jul 25, 2018 2.240 2.295 2.185 2.280 2,743,221 -0.02(-0.87%)
Jul 24, 2018 2.250 2.325 2.240 2.300 3,456,222 +0.06(+2.68%)
Jul 23, 2018 2.160 2.265 2.150 2.240 2,037,305 +0.06(+2.75%)
Jul 20, 2018 2.220 2.230 2.140 2.180 2,919,012 +0.01(+0.46%)
Jul 19, 2018 2.150 2.245 2.070 2.170 4,887,490 -0.07(-3.13%)
Jul 18, 2018 2.300 2.300 2.220 2.240 5,172,948 -0.14(-5.88%)
Jul 17, 2018 2.320 2.450 2.320 2.380 3,313,607 +0.05(+2.15%)
Jul 16, 2018 2.260 2.390 2.260 2.330 3,555,720 +0.06(+2.64%)
Jul 13, 2018 2.290 2.300 2.230 2.270 3,177,688 -0.07(-2.99%)
Jul 12, 2018 2.420 2.424 2.340 2.340 1,692,583 -0.08(-3.31%)
Jul 11, 2018 2.420 2.470 2.420 2.420 1,660,983 +0.00(+0.00%)
Jul 10, 2018 2.400 2.450 2.390 2.420 1,819,011 +0.06(+2.54%)
Jul 09, 2018 2.400 2.420 2.360 2.360 2,390,864 +0.01(+0.43%)
Jul 06, 2018 2.390 2.420 2.310 2.350 2,741,347 -0.03(-1.26%)
Jul 05, 2018 2.410 2.420 2.360 2.380 2,068,416 +0.00(+0.00%)
Jul 03, 2018 2.380 2.380 2.380 0 +0.00(+0.00%)
Jul 02, 2018 2.430 2.490 2.350 2.380 2,394,408 -0.04(-1.65%)
Jun 29, 2018 2.390 2.490 2.390 2.420 2,020,924 +0.01(+0.41%)
Jun 28, 2018 2.300 2.410 2.300 2.410 3,474,507 +0.16(+7.11%)
Jun 27, 2018 2.340 2.370 2.250 2.250 5,958,348 -0.26(-10.36%)
Jun 26, 2018 2.620 2.630 2.500 2.510 7,419,461 -0.31(-10.99%)
Jun 25, 2018 2.850 2.885 2.804 2.820 2,941,640 -0.07(-2.42%)
Jun 22, 2018 2.820 2.940 2.820 2.890 2,684,200 +0.10(+3.58%)
Jun 21, 2018 2.750 2.840 2.740 2.790 2,101,122 +0.02(+0.72%)
Jun 20, 2018 2.780 2.840 2.760 2.770 2,337,730 -0.03(-1.07%)
Jun 19, 2018 2.700 2.840 2.700 2.800 3,256,349 +0.09(+3.32%)
Jun 18, 2018 2.650 2.775 2.650 2.710 3,702,831 +0.04(+1.50%)
Jun 15, 2018 2.690 2.630 2.670 18,157,838 +0.04(+1.52%)
Jun 14, 2018 2.620 2.680 2.540 2.630 6,056,808 +0.07(+2.73%)
Jun 13, 2018 2.610 2.621 2.530 2.560 4,961,578 -0.07(-2.66%)
Jun 12, 2018 2.720 2.740 2.600 2.630 4,687,559 -0.13(-4.71%)
Jun 11, 2018 2.880 2.880 2.740 2.760 4,344,703 -0.15(-5.15%)
Jun 08, 2018 2.830 2.930 2.825 2.910 3,125,593 +0.08(+2.83%)
Jun 07, 2018 2.850 2.880 2.810 2.830 2,756,017 +0.06(+2.17%)
Jun 06, 2018 2.720 2.770 3,442,334 +0.09(+3.36%)
Jun 05, 2018 2.690 2.705 2.670 2.680 2,420,829 +0.03(+1.13%)
Jun 04, 2018 2.720 2.730 2.575 2.650 3,712,862 +0.03(+1.15%)
Jun 01, 2018 2.590 2.690 2.580 2.620 3,183,932 +0.04(+1.55%)
May 31, 2018 2.600 2.615 2.530 2.580 5,400,898 -0.02(-0.77%)
May 30, 2018 2.540 2.620 2.520 2.600 3,364,383 +0.10(+4.00%)
May 29, 2018 2.470 2.570 2.450 2.500 3,893,064 +0.04(+1.63%)
May 25, 2018 2.460 2.460 2.460 0 -0.16(-6.11%)
May 24, 2018 2.630 2.650 2.600 2.620 4,721,309 -0.08(-2.96%)
May 23, 2018 2.710 2.750 2.630 2.700 4,660,646 -0.15(-5.26%)
May 22, 2018 2.830 2.870 2.815 2.850 2,355,478 +0.09(+3.26%)
May 21, 2018 2.770 2.810 2.740 2.760 2,156,447 -0.04(-1.43%)
May 18, 2018 2.840 2.840 2.770 2.800 6,676,154 -0.07(-2.44%)
May 17, 2018 2.850 2.890 2.840 2.870 3,864,745 +0.01(+0.35%)
May 16, 2018 2.850 2.890 2.820 2.860 3,748,034 -0.05(-1.72%)
May 15, 2018 2.830 2.950 2.820 2.910 6,096,605 -0.25(-7.91%)
May 14, 2018 3.060 3.170 3.050 3.160 3,564,017 +0.19(+6.40%)
May 11, 2018 2.900 2.970 2.850 2.970 3,662,816 +0.04(+1.37%)
May 10, 2018 2.920 2.970 2.900 2.930 2,623,890 -0.04(-1.35%)
May 09, 2018 3.020 3.030 2.900 2.970 6,105,141 -0.10(-3.26%)
May 08, 2018 3.140 3.140 3.000 3.070 4,717,855 -0.05(-1.60%)
May 07, 2018 3.240 3.290 3.120 3.120 5,876,351 -0.33(-9.57%)
May 04, 2018 3.430 3.500 3.430 3.450 2,145,925 -0.08(-2.27%)
May 03, 2018 3.630 3.640 3.510 3.530 1,550,103 -0.12(-3.29%)
May 02, 2018 3.620 3.710 3.590 3.650 3,683,324 +0.12(+3.40%)
May 01, 2018 3.570 3.570 3.500 3.530 1,258,236 +0.00(+0.00%)
Apr 30, 2018 3.530 3.590 3.520 3.530 1,419,637 -0.04(-1.12%)
Apr 27, 2018 3.510 3.600 3.500 3.570 1,293,185 +0.07(+2.00%)
Apr 26, 2018 3.560 3.570 3.440 3.500 2,169,945 -0.02(-0.57%)
Apr 25, 2018 3.540 3.550 3.470 3.520 1,143,880 +0.00(+0.00%)
Apr 24, 2018 3.500 3.550 3.475 3.520 2,555,072 +0.01(+0.28%)
Apr 23, 2018 3.620 3.620 3.500 3.510 3,321,594 -0.20(-5.39%)
Apr 20, 2018 3.750 3.780 3.690 3.710 5,333,333 +0.06(+1.64%)
Apr 19, 2018 3.680 3.720 3.640 3.650 4,728,964 +0.07(+1.96%)
Apr 18, 2018 3.500 3.640 3.480 3.580 6,112,313 +0.21(+6.23%)
Apr 17, 2018 3.460 3.470 3.370 3.370 5,484,249 -0.16(-4.53%)
Apr 16, 2018 3.600 3.620 3.510 3.530 4,998,734 -0.15(-4.08%)
Apr 13, 2018 3.690 3.740 3.670 3.680 3,380,655 +0.03(+0.82%)
Apr 12, 2018 3.660 3.720 3.630 3.650 3,662,623 -0.20(-5.19%)
Apr 11, 2018 3.820 3.900 3.740 3.850 6,587,317 +0.12(+3.22%)
Apr 10, 2018 3.700 3.750 3.670 3.730 5,387,045 -0.06(-1.58%)
Apr 09, 2018 3.740 3.900 3.660 3.790 8,332,832 -0.20(-5.01%)
Apr 06, 2018 3.860 4.000 3.830 3.990 4,472,248 +0.13(+3.37%)
Apr 05, 2018 3.800 3.875 3.750 3.860 3,349,078 +0.05(+1.31%)
Apr 04, 2018 3.890 3.930 3.810 3.810 3,750,263 -0.12(-3.05%)
Apr 03, 2018 4.020 4.060 3.910 3.930 3,346,222 -0.15(-3.68%)
Apr 02, 2018 4.010 4.130 4.005 4.080 2,386,689 +0.09(+2.26%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.05(-1.24%)
Mar 28, 2018 4.050 4.150 4.020 4.040 2,275,268 -0.10(-2.42%)
Mar 27, 2018 4.100 4.160 4.060 4.140 2,376,307 +0.00(+0.00%)
Mar 26, 2018 4.030 4.160 4.000 4.140 3,715,263 +0.23(+5.88%)
Mar 23, 2018 3.910 3.975 3.890 3.910 3,169,552 +0.01(+0.26%)
Mar 22, 2018 3.870 3.930 3.860 3.900 2,432,165 -0.04(-1.02%)
Mar 21, 2018 3.890 4.000 3.850 3.940 3,663,746 +0.09(+2.34%)
Mar 20, 2018 3.860 3.890 3.820 3.850 3,023,218 -0.09(-2.28%)
Mar 19, 2018 3.890 4.020 3.780 3.940 4,655,197 +0.06(+1.55%)
Mar 16, 2018 3.800 3.920 3.760 3.880 13,369,299 -0.07(-1.77%)
Mar 15, 2018 3.850 3.990 3.820 3.950 5,138,686 -0.03(-0.75%)
Mar 14, 2018 3.940 4.035 3.880 3.980 3,834,583 -0.04(-1.00%)
Mar 13, 2018 4.070 4.120 4.005 4.020 3,300,666 -0.10(-2.43%)
Mar 12, 2018 4.120 4.150 4.025 4.120 3,866,223 -0.08(-1.90%)
Mar 09, 2018 4.110 4.340 4.100 4.200 3,586,703 -0.01(-0.24%)
Mar 08, 2018 4.190 4.230 4.130 4.210 2,045,406 +0.01(+0.24%)
Mar 07, 2018 4.330 4.140 4.200 3,164,142 -0.12(-2.78%)
Mar 06, 2018 4.220 4.360 4.220 4.320 3,099,657 +0.18(+4.35%)
Mar 05, 2018 3.940 4.160 3.940 4.140 4,762,482 +0.22(+5.61%)
Mar 02, 2018 3.940 4.050 3.880 3.920 4,152,809 -0.05(-1.26%)
Mar 01, 2018 3.890 3.990 3.790 3.970 5,187,057 +0.08(+2.06%)
Feb 28, 2018 3.910 4.000 3.890 3.890 3,045,824 -0.03(-0.77%)
Feb 27, 2018 3.960 4.000 3.860 3.920 5,673,622 -0.18(-4.39%)
Feb 26, 2018 4.010 4.130 3.990 4.100 4,431,252 -0.02(-0.49%)
Feb 23, 2018 3.960 4.140 3.960 4.120 4,247,374 +0.07(+1.73%)
Feb 22, 2018 4.050 5,927,779 -0.38(-8.58%)
Feb 21, 2018 4.710 4.720 4.400 4.430 3,752,106 -0.18(-3.90%)
Feb 20, 2018 4.660 4.720 4.580 4.610 1,928,838 -0.04(-0.86%)
Feb 16, 2018 4.650 4.650 4.650 0 -0.12(-2.52%)
Feb 15, 2018 4.700 4.780 4.585 4.770 2,285,897 +0.11(+2.36%)
Feb 14, 2018 4.460 4.730 4.450 4.660 3,528,556 +0.19(+4.25%)
Feb 13, 2018 4.390 4.480 4.370 4.470 1,866,792 +0.12(+2.76%)
Feb 12, 2018 4.080 4.390 4.070 4.350 4,583,434 +0.30(+7.41%)
Feb 09, 2018 4.100 4.120 3.950 4.050 5,414,557 -0.04(-0.98%)
Feb 08, 2018 4.080 4.200 4.010 4.090 5,589,211 -0.16(-3.76%)
Feb 07, 2018 4.230 4.265 4.080 4.250 5,306,271 -0.01(-0.23%)
Feb 06, 2018 4.270 4.430 4.240 4.260 4,925,878 -0.17(-3.95%)
Feb 05, 2018 4.460 4.470 4.340 4.435 4,741,335 -0.03(-0.56%)
Feb 02, 2018 4.550 4.580 4.410 4.460 5,350,063 -0.18(-3.88%)
Feb 01, 2018 4.580 4.740 4.580 4.640 3,465,517 -0.07(-1.49%)
Jan 31, 2018 4.670 4.810 4.620 4.710 3,850,373 +0.09(+1.95%)
Jan 30, 2018 4.620 4.650 4.600 4.620 4,974,930 -0.09(-1.91%)
Jan 29, 2018 4.930 4.930 4.663 4.710 4,870,053 -0.30(-5.99%)
Jan 26, 2018 5.030 5.070 4.970 5.010 1,710,023 +0.01(+0.20%)
Jan 25, 2018 5.150 5.200 4.962 5.000 3,728,875 -0.16(-3.10%)
Jan 24, 2018 5.220 5.250 5.140 5.160 3,806,899 -0.08(-1.53%)
Jan 23, 2018 5.020 5.250 5.000 5.240 2,658,824 +0.22(+4.38%)
Jan 22, 2018 5.065 5.110 5.000 5.020 1,804,122 -0.04(-0.79%)
Jan 19, 2018 5.120 5.160 5.040 5.060 1,607,186 +0.00(+0.00%)
Jan 18, 2018 5.210 5.220 5.040 5.060 3,258,468 -0.03(-0.59%)
Jan 17, 2018 5.170 5.275 5.060 5.090 3,893,431 -0.30(-5.57%)
Jan 16, 2018 5.290 5.395 5.220 5.390 3,106,600 -0.09(-1.64%)
Jan 12, 2018 5.480 5.480 5.480 0 +0.20(+3.79%)
Jan 11, 2018 5.280 5.320 5.230 5.280 1,542,051 -0.02(-0.38%)
Jan 10, 2018 5.240 5.330 5.150 5.300 1,731,745 +0.16(+3.11%)
Jan 09, 2018 5.200 5.280 5.110 5.140 2,333,901 -0.05(-0.96%)
Jan 08, 2018 5.320 5.330 5.150 5.190 2,076,831 -0.13(-2.44%)
Jan 05, 2018 5.340 5.410 5.280 5.320 1,691,749 -0.05(-0.93%)
Jan 04, 2018 5.310 5.390 5.280 5.370 3,244,346 +0.02(+0.37%)
Jan 03, 2018 5.340 5.390 5.190 5.350 4,282,170 +0.11(+2.10%)
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.