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 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%)
Jan 02, 2018 5.270 5.290 5.170 5.240 2,871,917 +0.19(+3.76%)
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%)
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.