Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Drdgold Ltd ADR
(NY:
DRD
)
8.470
-0.100 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
4.359
4.441
4.143
4.257
103,610
+0.08(+1.82%)
Oct 26, 2012
4.270
4.181
4.181
4.181
41,235
-0.05(-1.20%)
Oct 25, 2012
4.232
4.263
4.174
4.232
25,684
+0.09(+2.15%)
Oct 24, 2012
4.136
4.244
4.130
4.143
37,894
+0.03(+0.77%)
Oct 23, 2012
4.257
4.257
4.098
4.111
70,387
-0.25(-5.69%)
Oct 19, 2012
4.441
4.441
4.174
4.359
90,929
-0.09(-2.00%)
Oct 18, 2012
4.454
4.594
4.403
4.448
158,001
-0.02(-0.43%)
Oct 17, 2012
4.422
4.473
4.308
4.467
157,156
+0.17(+3.99%)
Oct 16, 2012
4.219
4.295
4.187
4.295
69,087
+0.19(+4.64%)
Oct 15, 2012
4.117
4.193
4.018
4.104
35,961
-0.07(-1.67%)
Oct 12, 2012
4.282
4.308
4.155
4.174
24,348
-0.06(-1.50%)
Oct 11, 2012
4.219
4.282
4.206
4.238
25,931
+0.06(+1.52%)
Oct 10, 2012
4.028
4.219
4.028
4.174
66,127
+0.02(+0.46%)
Oct 09, 2012
4.219
4.238
4.143
4.155
49,319
+0.02(+0.46%)
Oct 08, 2012
4.130
4.181
4.098
4.136
18,217
-0.06(-1.36%)
Oct 05, 2012
4.371
4.378
4.168
4.193
48,294
-0.20(-4.49%)
Oct 04, 2012
4.371
4.390
4.340
4.390
83,391
+0.07(+1.62%)
Oct 03, 2012
4.321
4.365
4.257
4.321
163,173
+0.03(+0.59%)
Oct 02, 2012
4.225
4.314
4.209
4.295
73,344
+0.11(+2.74%)
Oct 01, 2012
4.193
4.289
4.117
4.181
73,750
+0.15(+3.62%)
Sep 28, 2012
4.143
4.162
4.035
4.035
56,405
-0.13(-3.05%)
Sep 27, 2012
4.143
4.174
4.035
4.162
134,646
-0.01(-0.30%)
Sep 26, 2012
4.060
4.257
4.047
4.174
106,840
+0.11(+2.66%)
Sep 25, 2012
3.952
4.168
3.876
4.066
122,879
+0.17(+4.23%)
Sep 24, 2012
3.990
4.016
3.857
3.901
69,087
-0.08(-1.92%)
Sep 21, 2012
4.143
4.155
3.977
3.977
152,790
-0.13(-3.10%)
Sep 20, 2012
4.041
4.117
4.022
4.104
23,926
-0.01(-0.31%)
Sep 19, 2012
4.092
4.130
4.063
4.117
43,108
-0.01(-0.31%)
Sep 18, 2012
4.060
4.155
4.047
4.130
51,390
+0.06(+1.40%)
Sep 17, 2012
4.085
4.104
4.060
4.073
38,897
-0.02(-0.47%)
Sep 14, 2012
4.035
4.180
4.028
4.092
69,062
+0.08(+1.90%)
Sep 13, 2012
3.812
4.054
3.774
4.016
148,040
+0.17(+4.46%)
Sep 12, 2012
3.831
3.888
3.742
3.844
104,888
-0.01(-0.16%)
Sep 11, 2012
3.990
3.990
3.812
3.850
60,459
-0.03(-0.66%)
Sep 10, 2012
3.876
3.989
3.812
3.876
81,527
-0.02(-0.49%)
Sep 07, 2012
3.863
3.990
3.774
3.895
118,321
+0.06(+1.66%)
Sep 06, 2012
3.685
3.838
3.641
3.831
69,248
+0.19(+5.24%)
Sep 05, 2012
3.647
3.647
3.558
3.641
57,114
+0.01(+0.35%)
Sep 04, 2012
3.583
3.679
3.558
3.628
79,843
+0.07(+1.96%)
Aug 31, 2012
3.501
3.679
3.399
3.558
168,113
-0.09(-2.44%)
Aug 30, 2012
3.711
3.749
3.596
3.647
69,769
-0.07(-1.88%)
Aug 29, 2012
3.742
3.784
3.634
3.717
81,107
-0.27(-6.70%)
Aug 27, 2012
4.104
4.104
3.939
3.984
21,475
-0.12(-2.94%)
Aug 24, 2012
3.996
4.143
3.996
4.104
84,563
+0.04(+0.94%)
Aug 23, 2012
3.971
4.104
3.958
4.066
101,034
+0.03(+0.63%)
Aug 22, 2012
3.895
4.092
3.812
4.041
46,366
+0.12(+3.08%)
Aug 21, 2012
3.882
3.958
3.857
3.920
113,249
+0.01(+0.16%)
Aug 20, 2012
3.908
3.958
3.876
3.914
37,151
-0.06(-1.60%)
Aug 17, 2012
3.908
3.990
3.876
3.977
33,070
+0.03(+0.64%)
Aug 16, 2012
3.882
4.003
3.850
3.952
70,867
+0.07(+1.69%)
Aug 15, 2012
3.876
3.888
3.850
3.886
11,517
+0.01(+0.28%)
Aug 14, 2012
3.939
3.971
3.825
3.876
23,587
-0.08(-2.09%)
Aug 13, 2012
3.888
3.971
3.882
3.958
18,313
+0.10(+2.47%)
Aug 10, 2012
3.908
3.952
3.863
3.863
40,831
-0.04(-1.14%)
Aug 09, 2012
3.850
3.908
3.850
3.908
32,466
+0.06(+1.65%)
Aug 08, 2012
3.768
3.850
3.768
3.844
14,997
+0.06(+1.51%)
Aug 07, 2012
3.800
3.844
3.755
3.787
28,306
+0.01(+0.34%)
Aug 06, 2012
3.825
3.908
3.723
3.774
22,799
-0.06(-1.66%)
Aug 03, 2012
3.895
3.908
3.838
3.838
11,553
-0.03(-0.82%)
Aug 02, 2012
3.780
3.908
3.749
3.869
26,191
+0.06(+1.67%)
Aug 01, 2012
3.787
3.908
3.749
3.806
18,233
-0.03(-0.66%)
Jul 31, 2012
3.895
3.908
3.819
3.831
21,159
-0.06(-1.63%)
Jul 30, 2012
3.895
3.908
3.863
3.895
25,877
-0.01(-0.16%)
Jul 27, 2012
3.901
3.908
3.825
3.901
41,453
-0.01(-0.16%)
Jul 26, 2012
3.869
3.939
3.806
3.908
42,443
+0.04(+0.99%)
Jul 25, 2012
3.793
3.939
3.749
3.869
25,822
+0.14(+3.75%)
Jul 24, 2012
3.768
3.768
3.647
3.730
61,565
-0.02(-0.51%)
Jul 23, 2012
3.641
3.774
3.590
3.749
33,013
+0.06(+1.55%)
Jul 20, 2012
3.653
3.698
3.644
3.691
6,327
+0.03(+0.69%)
Jul 19, 2012
3.672
3.698
3.590
3.666
22,934
-0.03(-0.69%)
Jul 18, 2012
3.628
3.698
3.561
3.691
19,464
+0.02(+0.52%)
Jul 17, 2012
3.749
3.819
3.634
3.672
52,804
-0.10(-2.53%)
Jul 16, 2012
3.634
3.780
3.609
3.768
53,562
+0.13(+3.67%)
Jul 13, 2012
3.685
3.691
3.537
3.634
89,310
-0.01(-0.17%)
Jul 12, 2012
3.431
3.704
3.431
3.641
83,499
+0.02(+0.53%)
Jul 11, 2012
3.685
3.685
3.495
3.622
105,146
-0.10(-2.56%)
Jul 10, 2012
3.888
3.901
3.717
3.717
41,627
-0.16(-4.10%)
Jul 09, 2012
3.939
3.939
3.850
3.876
34,625
-0.08(-1.93%)
Jul 06, 2012
4.035
4.035
3.939
3.952
42,871
-0.17(-4.16%)
Jul 05, 2012
4.174
4.193
3.958
4.124
27,009
-0.11(-2.70%)
Jul 03, 2012
4.181
4.263
4.162
4.238
39,953
+0.11(+2.62%)
Jul 02, 2012
4.168
4.168
4.130
4.130
2,831
-0.03(-0.76%)
Jun 29, 2012
4.162
4.168
4.073
4.162
51,537
+0.17(+4.13%)
Jun 28, 2012
4.193
4.193
3.920
3.996
61,661
-0.23(-5.41%)
Jun 27, 2012
4.282
4.282
4.162
4.225
27,130
-0.05(-1.19%)
Jun 26, 2012
4.244
4.321
4.193
4.276
22,176
+0.00(+0.00%)
Jun 25, 2012
4.117
4.301
4.117
4.276
39,092
+0.11(+2.75%)
Jun 22, 2012
4.168
4.193
4.073
4.162
43,927
+0.03(+0.61%)
Jun 21, 2012
4.301
4.333
4.079
4.136
124,118
-0.18(-4.26%)
Jun 20, 2012
4.301
4.422
4.162
4.321
76,956
+0.01(+0.29%)
Jun 19, 2012
4.301
4.321
4.251
4.308
22,547
+0.02(+0.44%)
Jun 18, 2012
4.193
4.352
4.155
4.289
45,734
+0.08(+1.96%)
Jun 15, 2012
4.136
4.219
4.104
4.206
170,737
+0.22(+5.41%)
Jun 14, 2012
4.111
4.149
3.971
3.990
47,965
-0.10(-2.48%)
Jun 13, 2012
4.092
4.289
4.073
4.092
72,584
-0.04(-0.92%)
Jun 12, 2012
4.054
4.162
3.990
4.130
92,472
+0.10(+2.52%)
Jun 11, 2012
4.149
4.193
3.965
4.028
56,091
-0.15(-3.50%)
Jun 08, 2012
4.073
4.174
4.009
4.174
21,568
+0.04(+1.08%)
Jun 07, 2012
4.251
4.301
4.085
4.130
63,490
-0.13(-2.99%)
Jun 06, 2012
4.232
4.301
4.181
4.257
96,798
+0.00(+0.00%)
Jun 05, 2012
4.263
4.314
4.162
4.257
63,534
-0.03(-0.59%)
Jun 04, 2012
4.181
4.282
4.143
4.282
63,770
+0.13(+3.22%)
Jun 01, 2012
4.035
4.193
4.035
4.149
194,465
+0.14(+3.49%)
May 31, 2012
3.939
4.022
3.882
4.009
51,423
+0.06(+1.45%)
May 30, 2012
3.863
3.977
3.825
3.952
67,719
+0.03(+0.81%)
May 29, 2012
3.977
4.047
3.901
3.920
60,114
-0.04(-1.12%)
May 25, 2012
3.895
4.003
3.863
3.965
90,793
+0.04(+0.97%)
May 24, 2012
3.952
3.971
3.806
3.927
84,177
-0.11(-2.83%)
May 23, 2012
3.850
4.079
3.717
4.041
77,629
+0.07(+1.76%)
May 22, 2012
3.939
3.996
3.908
3.971
60,297
+0.01(+0.32%)
May 21, 2012
3.831
3.996
3.831
3.958
71,815
+0.13(+3.32%)
May 18, 2012
3.946
3.996
3.796
3.831
89,340
+0.09(+2.38%)
May 17, 2012
3.691
3.831
3.685
3.742
118,180
+0.10(+2.79%)
May 16, 2012
3.653
3.704
3.558
3.641
111,500
-0.03(-0.87%)
May 15, 2012
3.819
3.888
3.672
3.672
135,195
-0.14(-3.67%)
May 14, 2012
3.977
3.977
3.793
3.812
176,291
-0.20(-5.06%)
May 11, 2012
4.066
4.162
4.016
4.016
59,579
-0.18(-4.24%)
May 10, 2012
4.212
4.282
4.181
4.193
120,220
+0.01(+0.30%)
May 09, 2012
4.073
4.276
4.035
4.181
88,465
-0.01(-0.15%)
May 08, 2012
4.289
4.295
4.136
4.187
121,098
-0.23(-5.18%)
May 07, 2012
4.397
4.479
4.365
4.416
76,975
+0.04(+1.02%)
May 04, 2012
4.346
4.435
4.346
4.371
41,461
+0.03(+0.73%)
May 03, 2012
4.301
4.409
4.289
4.340
75,213
-0.01(-0.29%)
May 02, 2012
4.352
4.384
4.289
4.352
38,339
-0.04(-0.87%)
May 01, 2012
4.314
4.467
4.314
4.390
47,068
+0.08(+1.77%)
Apr 30, 2012
4.352
4.352
4.263
4.314
20,865
-0.08(-1.88%)
Apr 27, 2012
4.333
4.448
4.333
4.397
26,024
+0.06(+1.47%)
Apr 26, 2012
4.232
4.333
4.232
4.333
83,713
+0.13(+3.02%)
Apr 25, 2012
4.060
4.257
4.060
4.206
92,126
+0.16(+3.92%)
Apr 24, 2012
4.143
4.159
4.036
4.047
98,269
-0.11(-2.60%)
Apr 23, 2012
4.104
4.200
4.035
4.155
53,022
-0.11(-2.68%)
Apr 20, 2012
4.225
4.308
4.212
4.270
39,640
+0.03(+0.75%)
Apr 19, 2012
4.359
4.384
4.200
4.238
78,493
-0.13(-2.91%)
Apr 18, 2012
4.225
4.384
4.225
4.365
63,149
+0.14(+3.31%)
Apr 17, 2012
4.359
4.390
4.225
4.225
113,310
-0.10(-2.21%)
Apr 16, 2012
4.397
4.397
4.282
4.321
47,625
-0.10(-2.30%)
Apr 13, 2012
4.409
4.498
4.403
4.422
91,302
-0.04(-0.85%)
Apr 12, 2012
4.263
4.460
4.263
4.460
75,806
+0.21(+4.93%)
Apr 11, 2012
4.308
4.321
4.206
4.251
75,627
+0.09(+2.14%)
Apr 10, 2012
4.314
4.314
3.965
4.162
138,549
-0.14(-3.25%)
Apr 09, 2012
4.333
4.435
4.174
4.301
40,949
-0.02(-0.44%)
Apr 05, 2012
4.314
4.467
4.308
4.321
60,498
+0.01(+0.29%)
Apr 04, 2012
4.371
4.371
4.219
4.308
50,713
-0.18(-4.10%)
Apr 03, 2012
4.613
4.613
4.460
4.492
46,554
-0.15(-3.15%)
Apr 02, 2012
4.606
4.721
4.556
4.638
52,676
-0.10(-2.14%)
Mar 30, 2012
4.657
4.746
4.606
4.740
46,162
+0.11(+2.33%)
Mar 29, 2012
4.505
4.651
4.492
4.632
56,729
+0.18(+3.99%)
Mar 28, 2012
4.568
4.568
4.416
4.454
72,987
-0.22(-4.76%)
Mar 27, 2012
4.695
4.759
4.670
4.676
73,540
-0.03(-0.67%)
Mar 26, 2012
4.670
4.721
4.625
4.708
122,341
+0.11(+2.49%)
Mar 23, 2012
4.282
4.645
4.257
4.594
243,181
+0.27(+6.32%)
Mar 22, 2012
4.321
4.359
4.263
4.321
85,355
-0.18(-3.95%)
Mar 21, 2012
4.543
4.568
4.498
4.498
42,321
-0.04(-0.98%)
Mar 20, 2012
4.543
4.549
4.403
4.543
139,468
-0.01(-0.14%)
Mar 19, 2012
4.543
4.575
4.530
4.549
118,973
+0.01(+0.14%)
Mar 16, 2012
4.543
4.606
4.505
4.543
144,615
+0.00(+0.00%)
Mar 15, 2012
4.581
4.581
4.473
4.543
79,415
+0.04(+0.99%)
Mar 14, 2012
4.594
4.600
4.486
4.498
168,573
-0.25(-5.22%)
Mar 13, 2012
4.778
4.797
4.727
4.746
116,140
-0.06(-1.19%)
Mar 12, 2012
4.778
4.899
4.765
4.803
125,949
-0.01(-0.26%)
Mar 09, 2012
4.797
4.886
4.765
4.816
90,575
+0.00(+0.00%)
Mar 08, 2012
4.861
4.930
4.784
4.816
210,583
+0.04(+0.80%)
Mar 07, 2012
4.708
4.784
4.619
4.778
149,851
+0.18(+4.01%)
Mar 06, 2012
4.651
4.708
4.524
4.594
221,602
-0.22(-4.62%)
Mar 05, 2012
4.873
4.892
4.797
4.816
123,550
-0.06(-1.17%)
Mar 02, 2012
5.026
5.026
4.873
4.873
109,501
-0.22(-4.24%)
Mar 01, 2012
5.045
5.134
4.962
5.089
268,173
+0.19(+3.89%)
Feb 29, 2012
5.127
5.185
4.861
4.899
272,693
-0.03(-0.64%)
Feb 28, 2012
4.924
4.956
4.829
4.930
162,998
+0.06(+1.31%)
Feb 27, 2012
4.988
4.988
4.746
4.867
241,782
-0.14(-2.79%)
Feb 24, 2012
5.064
5.102
4.956
5.007
116,666
-0.03(-0.51%)
Feb 23, 2012
5.051
5.076
5.007
5.032
137,026
-0.04(-0.75%)
Feb 22, 2012
4.981
5.083
4.899
5.070
230,770
+0.08(+1.53%)
Feb 21, 2012
4.918
5.026
4.867
4.994
206,508
+0.27(+5.65%)
Feb 17, 2012
4.753
4.797
4.689
4.727
153,314
+0.02(+0.40%)
Feb 16, 2012
4.498
4.765
4.454
4.708
177,120
+0.14(+3.06%)
Feb 15, 2012
4.625
4.695
4.556
4.568
164,887
+0.08(+1.70%)
Feb 14, 2012
4.562
4.600
4.416
4.492
218,907
-0.25(-5.35%)
Feb 13, 2012
4.657
4.758
4.600
4.746
238,789
+0.15(+3.32%)
Feb 10, 2012
4.365
4.594
4.352
4.594
383,901
+0.33(+7.75%)
Feb 09, 2012
4.289
4.340
4.212
4.263
147,601
+0.05(+1.21%)
Feb 08, 2012
4.251
4.327
4.130
4.212
133,565
+0.01(+0.30%)
Feb 07, 2012
4.162
4.257
4.136
4.200
93,604
+0.08(+1.85%)
Feb 06, 2012
4.212
4.257
4.111
4.124
125,703
-0.08(-1.96%)
Feb 03, 2012
4.365
4.365
4.206
4.206
116,044
-0.15(-3.50%)
Feb 02, 2012
4.232
4.403
4.232
4.359
145,572
+0.14(+3.31%)
Feb 01, 2012
4.162
4.289
4.162
4.219
90,970
+0.08(+2.00%)
Jan 31, 2012
4.162
4.225
4.098
4.136
70,204
+0.04(+0.93%)
Jan 30, 2012
4.168
4.168
4.098
4.098
92,699
-0.11(-2.72%)
Jan 27, 2012
4.047
4.219
4.047
4.212
87,363
+0.23(+5.74%)
Jan 26, 2012
4.035
4.098
3.965
3.984
95,580
+0.01(+0.16%)
Jan 25, 2012
3.857
4.016
3.812
3.977
333,718
+0.10(+2.45%)
Jan 24, 2012
3.927
3.946
3.876
3.882
38,141
-0.03(-0.65%)
Jan 23, 2012
3.914
3.946
3.882
3.908
169,119
+0.06(+1.65%)
Jan 20, 2012
3.946
3.965
3.831
3.844
227,707
-0.06(-1.63%)
Jan 19, 2012
3.996
4.028
3.857
3.908
241,853
+0.01(+0.33%)
Jan 18, 2012
4.003
4.016
3.761
3.895
108,651
-0.03(-0.81%)
Jan 17, 2012
3.888
4.021
3.838
3.927
162,743
+0.18(+4.75%)
Jan 13, 2012
3.711
3.755
3.711
3.749
98,127
+0.03(+0.68%)
Jan 12, 2012
3.768
3.774
3.666
3.723
113,968
-0.05(-1.35%)
Jan 11, 2012
3.653
3.800
3.622
3.774
118,205
+0.13(+3.48%)
Jan 10, 2012
3.577
3.749
3.533
3.647
171,107
+0.16(+4.55%)
Jan 09, 2012
3.545
3.558
3.355
3.488
138,315
-0.01(-0.18%)
Jan 06, 2012
3.647
3.660
3.475
3.495
137,937
-0.15(-4.01%)
Jan 05, 2012
3.590
3.653
3.508
3.641
125,772
-0.17(-4.50%)
Jan 04, 2012
3.666
3.838
3.666
3.812
72,172
+0.36(+10.50%)
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
.