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 (%)
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%)
Jan 03, 2017 7.241 7.466 7.172 7.457 2,173,712 +0.52(+7.51%)
Dec 30, 2016 6.936 6.936 6.936 0 -0.32(-4.47%)
Dec 29, 2016 7.024 7.349 6.985 7.260 3,102,155 +0.35(+5.12%)
Dec 28, 2016 6.730 6.936 6.685 6.906 1,752,929 +0.16(+2.33%)
Dec 27, 2016 6.779 6.779 6.631 6.749 1,451,873 +0.18(+2.69%)
Dec 23, 2016 6.572 6.572 6.572 0 +0.28(+4.37%)
Dec 22, 2016 6.209 6.514 6.160 6.297 2,190,421 -0.09(-1.38%)
Dec 21, 2016 6.297 6.469 6.278 6.386 1,099,966 -0.03(-0.46%)
Dec 20, 2016 6.179 6.454 6.052 6.415 2,784,292 -0.17(-2.54%)
Dec 19, 2016 6.543 6.690 6.454 6.582 1,653,799 +0.09(+1.36%)
Dec 16, 2016 6.582 6.743 6.435 6.494 4,024,217 +0.06(+0.92%)
Dec 15, 2016 6.396 6.484 6.288 6.435 2,497,172 -0.09(-1.36%)
Dec 14, 2016 7.172 7.172 6.435 6.523 5,374,233 -0.69(-9.54%)
Dec 13, 2016 7.260 7.309 7.073 7.211 3,117,113 +0.22(+3.09%)
Dec 12, 2016 6.956 7.142 6.956 6.995 3,628,411 +0.02(+0.28%)
Dec 09, 2016 6.867 7.280 6.857 6.975 5,248,409 -1.24(-15.07%)
Dec 08, 2016 8.193 8.248 8.036 8.213 1,400,047 -0.06(-0.71%)
Dec 07, 2016 8.233 8.508 8.213 8.272 1,495,108 +0.25(+3.06%)
Dec 06, 2016 8.056 8.174 7.948 8.026 1,547,660 -0.07(-0.85%)
Dec 05, 2016 8.036 8.262 7.791 8.095 2,671,274 -0.23(-2.72%)
Dec 02, 2016 8.331 8.449 8.203 8.321 2,109,975 +0.13(+1.56%)
Dec 01, 2016 7.869 8.464 7.810 8.193 2,410,758 +0.03(+0.36%)
Nov 30, 2016 8.302 8.321 8.082 8.164 2,003,825 -0.09(-1.07%)
Nov 29, 2016 8.429 8.449 8.193 8.252 2,387,979 -0.59(-6.67%)
Nov 28, 2016 8.596 8.881 8.547 8.842 2,101,545 +0.32(+3.81%)
Nov 25, 2016 8.606 8.665 8.469 8.518 964,888 -0.15(-1.70%)
Nov 23, 2016 8.665 8.665 8.665 0 -0.35(-3.92%)
Nov 22, 2016 9.205 9.235 8.719 9.019 2,108,968 -0.30(-3.27%)
Nov 21, 2016 9.304 9.461 9.176 9.323 1,118,602 +0.13(+1.39%)
Nov 18, 2016 9.137 9.274 9.019 9.196 1,489,648 -0.10(-1.06%)
Nov 17, 2016 9.530 9.733 9.048 9.294 2,567,679 -0.06(-0.63%)
Nov 16, 2016 9.608 9.638 9.215 9.353 1,517,686 -0.47(-4.80%)
Nov 15, 2016 9.412 9.923 9.274 9.824 1,855,870 +0.22(+2.25%)
Nov 14, 2016 9.363 10.07 9.078 9.608 1,347,058 +0.33(+3.60%)
Nov 11, 2016 9.932 9.972 9.156 9.274 2,605,419 -0.90(-8.88%)
Nov 10, 2016 10.93 10.99 10.11 10.18 2,428,204 -0.95(-8.56%)
Nov 09, 2016 11.71 11.79 10.79 11.13 2,439,271 +0.49(+4.62%)
Nov 08, 2016 10.90 11.03 10.45 10.64 1,711,191 -0.20(-1.81%)
Nov 07, 2016 11.11 11.13 10.70 10.84 1,131,810 -0.63(-5.48%)
Nov 04, 2016 11.45 11.59 11.26 11.46 1,170,904 +0.03(+0.26%)
Nov 03, 2016 11.11 11.49 11.05 11.44 1,740,692 +0.28(+2.46%)
Nov 02, 2016 11.45 11.74 11.13 11.16 2,609,887 -0.31(-2.74%)
Nov 01, 2016 11.15 11.69 11.15 11.47 1,319,230 +0.47(+4.29%)
Oct 31, 2016 10.71 11.01 10.64 11.00 1,400,575 +0.21(+1.91%)
Oct 28, 2016 10.64 11.07 10.45 10.80 1,824,535 -0.23(-2.05%)
Oct 27, 2016 11.22 11.25 10.84 11.02 1,256,300 -0.62(-5.32%)
Oct 26, 2016 11.77 11.86 11.43 11.64 816,831 -0.33(-2.79%)
Oct 25, 2016 11.77 12.19 11.69 11.98 1,016,392 +0.28(+2.44%)
Oct 24, 2016 12.15 12.20 11.59 11.69 1,128,459 -0.45(-3.72%)
Oct 21, 2016 12.04 12.30 12.02 12.14 753,291 +0.10(+0.82%)
Oct 20, 2016 12.16 12.32 11.83 12.04 1,280,096 -0.21(-1.68%)
Oct 19, 2016 12.18 12.41 11.93 12.25 1,776,340 +0.57(+4.88%)
Oct 18, 2016 11.64 11.75 11.42 11.68 1,299,252 +0.50(+4.48%)
Oct 17, 2016 11.18 11.43 11.08 11.18 1,068,816 -0.08(-0.70%)
Oct 14, 2016 11.56 11.76 11.22 11.26 1,887,365 -0.01(-0.09%)
Oct 13, 2016 11.22 11.81 11.13 11.27 1,578,182 +0.43(+3.99%)
Oct 12, 2016 10.71 11.02 10.67 10.84 1,148,204 +0.28(+2.60%)
Oct 11, 2016 10.80 10.91 10.56 10.56 1,875,179 -0.66(-5.87%)
Oct 10, 2016 10.98 11.26 10.92 11.22 1,313,308 +0.10(+0.88%)
Oct 07, 2016 11.51 11.67 10.78 11.12 2,320,542 -0.31(-2.75%)
Oct 06, 2016 11.57 11.77 11.30 11.44 1,439,286 -0.61(-5.06%)
Oct 05, 2016 12.03 12.28 11.60 12.04 2,239,110 -0.29(-2.39%)
Oct 04, 2016 13.17 13.17 12.33 12.34 1,634,449 -1.36(-9.90%)
Oct 03, 2016 13.81 13.90 13.49 13.70 619,862 -0.19(-1.34%)
Sep 30, 2016 14.12 14.28 13.83 13.88 944,323 -0.09(-0.63%)
Sep 29, 2016 13.92 14.04 13.67 13.97 424,160 -0.11(-0.77%)
Sep 28, 2016 13.36 14.11 13.34 14.08 832,002 +0.60(+4.45%)
Sep 27, 2016 13.64 13.77 13.35 13.48 797,123 -0.23(-1.65%)
Sep 26, 2016 13.99 14.17 13.69 13.70 410,950 -0.24(-1.69%)
Sep 23, 2016 14.28 14.43 13.75 13.94 771,938 -0.23(-1.59%)
Sep 22, 2016 14.53 14.71 14.03 14.17 1,211,393 -0.32(-2.24%)
Sep 21, 2016 13.34 14.59 13.34 14.49 1,690,354 +1.33(+10.14%)
Sep 20, 2016 13.24 13.24 12.98 13.16 564,678 -0.23(-1.73%)
Sep 19, 2016 13.44 13.58 13.30 13.39 642,899 +0.13(+1.02%)
Sep 16, 2016 13.54 13.59 13.12 13.25 2,599,537 -0.45(-3.31%)
Sep 15, 2016 13.73 13.88 13.37 13.71 870,643 -0.23(-1.66%)
Sep 14, 2016 14.09 14.21 13.78 13.94 940,930 -0.02(-0.14%)
Sep 13, 2016 14.28 14.41 13.81 13.96 1,402,399 -0.64(-4.36%)
Sep 12, 2016 13.98 14.85 13.93 14.59 1,497,242 +0.28(+1.95%)
Sep 09, 2016 14.85 14.92 14.26 14.31 1,433,828 -0.68(-4.57%)
Sep 08, 2016 15.51 15.73 14.85 15.00 1,527,343 -0.54(-3.48%)
Sep 07, 2016 15.79 15.79 15.10 15.54 1,131,112 -0.33(-2.07%)
Sep 06, 2016 15.40 16.04 15.40 15.87 1,753,564 +0.17(+1.11%)
Sep 02, 2016 15.69 15.69 15.69 15.69 1,861,202 +0.20(+1.31%)
Sep 01, 2016 14.76 15.54 14.72 15.49 1,231,165 +0.61(+4.08%)
Aug 31, 2016 14.67 15.03 14.60 14.88 1,331,688 -0.25(-1.66%)
Aug 30, 2016 15.68 15.87 14.91 15.13 1,293,630 -1.01(-6.27%)
Aug 29, 2016 15.97 16.35 15.95 16.15 851,322 -0.08(-0.48%)
Aug 26, 2016 16.92 17.28 16.03 16.22 2,420,362 -0.59(-3.50%)
Aug 25, 2016 16.30 17.43 16.27 16.81 2,133,104 -0.13(-0.80%)
Aug 24, 2016 17.52 17.89 16.82 16.95 2,336,169 -0.95(-5.28%)
Aug 23, 2016 18.12 18.44 17.84 17.89 1,120,902 -0.43(-2.37%)
Aug 22, 2016 18.02 18.38 17.75 18.33 1,307,468 -0.69(-3.65%)
Aug 19, 2016 19.16 19.38 18.90 19.02 1,632,347 -1.01(-5.06%)
Aug 18, 2016 19.89 20.11 19.56 20.03 1,210,594 +0.21(+1.07%)
Aug 17, 2016 19.46 19.99 19.11 19.82 1,850,094 +0.19(+0.98%)
Aug 16, 2016 19.60 19.91 19.38 19.63 1,244,579 +0.14(+0.74%)
Aug 15, 2016 19.46 19.84 19.40 19.48 1,201,419 +0.10(+0.50%)
Aug 12, 2016 19.67 19.83 19.30 19.39 1,336,117 +0.09(+0.45%)
Aug 11, 2016 19.60 19.83 19.19 19.30 1,488,650 -0.74(-3.71%)
Aug 10, 2016 20.12 20.23 19.84 20.04 1,428,124 +0.72(+3.74%)
Aug 09, 2016 19.25 19.55 19.13 19.32 881,679 +0.19(+1.01%)
Aug 08, 2016 19.11 19.26 18.99 19.13 835,465 -0.11(-0.55%)
Aug 05, 2016 19.47 19.53 18.93 19.23 1,731,707 -0.47(-2.40%)
Aug 04, 2016 19.46 19.91 19.23 19.71 1,271,936 +0.93(+4.93%)
Aug 03, 2016 19.09 19.17 18.59 18.78 930,805 -0.47(-2.45%)
Aug 02, 2016 19.20 19.46 19.09 19.25 1,399,558 +0.56(+2.99%)
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.