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 (%)
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%)
Aug 01, 2016 18.17 18.75 18.10 18.69 894,382 +0.70(+3.91%)
Jul 29, 2016 17.65 18.16 17.61 17.99 838,690 +0.42(+2.42%)
Jul 28, 2016 17.64 17.76 17.16 17.56 886,810 -0.23(-1.30%)
Jul 27, 2016 17.21 18.04 16.83 17.80 1,317,127 +0.50(+2.90%)
Jul 26, 2016 16.77 17.48 16.66 17.29 1,170,988 +1.07(+6.60%)
Jul 25, 2016 16.60 16.65 16.08 16.22 1,225,434 -0.63(-3.72%)
Jul 22, 2016 16.51 16.92 16.51 16.85 1,081,751 -0.13(-0.79%)
Jul 21, 2016 16.42 17.27 16.41 16.99 1,796,627 +0.78(+4.82%)
Jul 20, 2016 16.92 16.92 16.04 16.20 1,893,253 -0.88(-5.14%)
Jul 19, 2016 16.70 17.26 16.70 17.08 1,750,141 +0.49(+2.97%)
Jul 18, 2016 16.47 16.63 16.32 16.59 897,212 +0.12(+0.70%)
Jul 15, 2016 16.28 16.64 16.25 16.47 1,417,278 +0.06(+0.35%)
Jul 14, 2016 16.02 16.44 15.70 16.42 1,827,822 +0.04(+0.24%)
Jul 13, 2016 16.38 16.50 15.94 16.38 1,985,815 +0.86(+5.53%)
Jul 12, 2016 15.51 16.16 15.48 15.52 2,824,796 +0.22(+1.45%)
Jul 11, 2016 15.40 15.41 14.99 15.30 1,921,521 +0.12(+0.76%)
Jul 08, 2016 14.75 15.28 14.54 15.18 3,114,979 +0.74(+5.14%)
Jul 07, 2016 14.95 14.98 14.31 14.44 2,525,681 -0.23(-1.58%)
Jul 06, 2016 15.03 15.22 14.44 14.67 2,964,647 +0.47(+3.33%)
Jul 05, 2016 14.28 14.37 13.92 14.20 1,761,384 +0.41(+3.01%)
Jul 01, 2016 13.89 13.78 13.78 13.78 1,557,948 +0.65(+4.92%)
Jun 30, 2016 13.24 13.34 12.92 13.14 1,286,692 +0.14(+1.11%)
Jun 29, 2016 12.87 13.26 12.78 12.99 1,580,150 +0.69(+5.65%)
Jun 28, 2016 12.45 12.62 12.16 12.30 1,426,592 -0.03(-0.23%)
Jun 27, 2016 12.85 12.86 12.02 12.33 1,976,554 -0.32(-2.52%)
Jun 24, 2016 12.85 12.95 12.36 12.65 2,089,455 +1.14(+9.89%)
Jun 23, 2016 11.47 11.70 11.44 11.51 788,747 -0.13(-1.08%)
Jun 22, 2016 11.33 11.66 11.25 11.63 1,448,734 +0.57(+5.14%)
Jun 21, 2016 11.29 11.51 11.05 11.06 1,108,858 -0.57(-4.89%)
Jun 20, 2016 11.24 11.79 11.19 11.63 1,314,505 -0.10(-0.82%)
Jun 17, 2016 11.74 11.94 11.12 11.73 10,650,028 +0.19(+1.67%)
Jun 16, 2016 12.47 12.52 11.35 11.54 2,146,302 -0.57(-4.70%)
Jun 15, 2016 11.47 12.20 11.44 12.10 2,294,948 +0.63(+5.46%)
Jun 14, 2016 11.80 12.00 11.35 11.48 1,525,437 -0.19(-1.65%)
Jun 13, 2016 12.40 12.44 11.44 11.67 2,106,219 -0.47(-3.89%)
Jun 10, 2016 12.65 12.86 11.91 12.14 1,767,134 -0.48(-3.82%)
Jun 09, 2016 12.50 12.88 12.38 12.63 1,568,301 +0.16(+1.32%)
Jun 08, 2016 12.51 13.23 12.41 12.46 2,610,025 +0.58(+4.87%)
Jun 07, 2016 12.10 12.20 11.86 11.88 1,395,603 -0.24(-1.99%)
Jun 06, 2016 12.22 12.38 12.00 12.12 2,078,567 -0.31(-2.48%)
Jun 03, 2016 12.17 12.53 11.92 12.43 2,746,414 +0.91(+7.87%)
Jun 02, 2016 11.57 11.72 11.48 11.53 1,229,903 +0.05(+0.42%)
Jun 01, 2016 11.29 11.50 11.16 11.48 1,480,426 +0.18(+1.62%)
May 31, 2016 11.05 11.47 10.92 11.29 1,189,186 +0.17(+1.56%)
May 27, 2016 11.29 11.12 11.12 11.12 1,917,394 -0.34(-2.95%)
May 26, 2016 11.68 11.78 11.20 11.46 1,121,961 -0.03(-0.25%)
May 25, 2016 11.01 11.62 10.88 11.49 1,789,483 +0.36(+3.21%)
May 24, 2016 11.50 11.59 11.09 11.13 1,376,344 -0.61(-5.18%)
May 23, 2016 11.54 12.03 11.36 11.74 1,111,526 -0.17(-1.46%)
May 20, 2016 12.25 12.36 11.56 11.91 2,192,112 +0.10(+0.82%)
May 19, 2016 11.62 12.08 11.53 11.82 1,822,860 +0.10(+0.82%)
May 18, 2016 12.68 12.91 11.58 11.72 1,743,975 -1.16(-8.99%)
May 17, 2016 12.75 13.20 12.67 12.88 1,168,884 -0.42(-3.19%)
May 16, 2016 13.39 13.50 13.04 13.30 1,683,819 -0.01(-0.07%)
May 13, 2016 13.31 13.54 13.17 13.31 1,135,978 +0.31(+2.37%)
May 12, 2016 13.73 13.74 13.00 13.00 910,357 -0.80(-5.80%)
May 11, 2016 13.46 13.88 13.15 13.80 1,260,073 +0.64(+4.84%)
May 10, 2016 12.78 13.29 12.55 13.17 811,049 +0.42(+3.33%)
May 09, 2016 13.44 13.64 12.74 12.74 1,088,976 -1.84(-12.63%)
May 06, 2016 14.15 14.71 14.07 14.58 1,501,626 +0.42(+3.00%)
May 05, 2016 13.53 14.18 13.48 14.16 1,278,104 +0.88(+6.61%)
May 04, 2016 13.87 14.09 13.25 13.28 1,228,980 -0.63(-4.51%)
May 03, 2016 14.40 14.46 13.75 13.91 876,466 -0.38(-2.63%)
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.