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
Gold Fields Ltd ADR
(NY:
GFI
)
15.75
-0.24 (-1.50%)
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 (%)
May 29, 2020
6.743
6.875
6.682
6.778
8,075,177
+0.21(+3.21%)
May 28, 2020
6.664
6.796
6.489
6.568
7,529,092
+0.00(+0.00%)
May 27, 2020
6.462
6.568
6.269
6.568
11,587,067
-0.06(-0.93%)
May 26, 2020
6.875
6.928
6.585
6.629
7,125,932
-0.32(-4.55%)
May 22, 2020
6.998
7.217
6.919
6.945
6,195,756
-0.23(-3.18%)
May 21, 2020
7.191
7.217
6.897
7.174
8,020,362
-0.10(-1.33%)
May 20, 2020
7.437
7.538
7.239
7.270
7,271,032
-0.25(-3.27%)
May 19, 2020
7.191
7.586
7.156
7.516
11,295,922
+0.55(+7.94%)
May 18, 2020
7.560
7.613
6.941
6.963
9,900,549
-0.47(-6.38%)
May 15, 2020
7.463
7.534
7.301
7.437
7,613,351
+0.17(+2.29%)
May 14, 2020
7.095
7.384
7.068
7.270
7,146,113
+0.18(+2.48%)
May 13, 2020
7.138
7.296
6.884
7.095
9,704,374
+0.10(+1.38%)
May 12, 2020
7.086
7.261
6.954
6.998
5,064,456
+0.09(+1.27%)
May 11, 2020
7.112
7.275
6.840
6.910
6,065,836
-0.21(-2.96%)
May 08, 2020
7.095
7.327
6.958
7.121
6,873,405
+0.01(+0.12%)
May 07, 2020
7.024
7.204
6.787
7.112
9,184,176
+0.25(+3.58%)
May 06, 2020
6.796
7.007
6.735
6.866
12,489,689
-0.20(-2.86%)
May 05, 2020
6.963
7.077
6.699
7.068
8,870,639
-0.07(-0.98%)
May 04, 2020
6.875
7.244
6.849
7.138
9,687,245
+0.33(+4.90%)
May 01, 2020
6.418
6.831
6.234
6.805
6,125,258
+0.36(+5.59%)
Apr 30, 2020
6.761
6.928
6.427
6.445
8,424,131
-0.60(-8.48%)
Apr 29, 2020
6.743
7.042
6.594
7.042
9,830,163
+0.15(+2.17%)
Apr 28, 2020
6.866
6.989
6.752
6.893
10,595,165
-0.14(-2.00%)
Apr 27, 2020
7.182
7.235
6.866
7.033
6,516,614
-0.13(-1.84%)
Apr 24, 2020
7.305
7.340
6.866
7.165
12,815,641
+0.16(+2.26%)
Apr 23, 2020
6.866
7.446
6.796
7.007
19,076,390
+0.61(+9.62%)
Apr 22, 2020
6.032
6.427
6.006
6.392
15,948,781
+0.65(+11.32%)
Apr 21, 2020
5.576
5.826
5.523
5.742
7,901,674
-0.13(-2.24%)
Apr 20, 2020
5.628
6.050
5.576
5.874
9,252,501
+0.30(+5.35%)
Apr 17, 2020
5.663
5.725
5.479
5.576
15,836,017
-0.30(-5.08%)
Apr 16, 2020
5.988
6.041
5.707
5.874
7,005,781
-0.05(-0.89%)
Apr 15, 2020
6.041
6.173
5.751
5.927
8,167,662
-0.20(-3.29%)
Apr 14, 2020
6.120
6.524
5.953
6.129
14,799,378
+0.41(+7.22%)
Apr 13, 2020
5.488
5.830
5.057
5.716
11,708,582
+0.28(+5.17%)
Apr 09, 2020
5.312
5.672
5.268
5.435
8,028,710
+0.43(+8.60%)
Apr 08, 2020
4.987
5.075
4.917
5.005
4,129,452
+0.03(+0.53%)
Apr 07, 2020
5.128
5.224
4.829
4.978
5,416,300
-0.13(-2.58%)
Apr 06, 2020
4.838
5.308
4.689
5.110
10,063,250
+0.54(+11.71%)
Apr 03, 2020
4.531
4.747
4.487
4.575
9,685,589
+0.08(+1.76%)
Apr 02, 2020
4.390
4.733
4.346
4.496
7,884,372
+0.19(+4.49%)
Apr 01, 2020
4.171
4.346
4.039
4.302
9,770,986
+0.13(+3.16%)
Mar 31, 2020
4.399
4.570
4.162
4.171
11,785,651
-0.16(-3.65%)
Mar 30, 2020
4.759
4.987
4.118
4.329
11,937,431
-0.08(-1.79%)
Mar 27, 2020
4.952
5.049
4.302
4.408
11,745,754
-0.54(-10.99%)
Mar 26, 2020
5.751
5.874
4.873
4.952
19,422,106
-0.55(-10.05%)
Mar 25, 2020
5.110
5.698
5.040
5.505
25,626,504
+0.77(+16.33%)
Mar 24, 2020
4.733
4.856
4.399
4.733
13,581,606
+0.68(+16.92%)
Mar 23, 2020
3.802
4.294
3.609
4.048
13,108,964
+0.54(+15.25%)
Mar 20, 2020
4.021
4.074
3.503
3.512
19,103,194
-0.46(-11.50%)
Mar 19, 2020
3.951
4.689
3.328
3.969
16,836,274
+0.19(+5.12%)
Mar 18, 2020
4.443
4.645
3.661
3.776
11,925,891
-1.18(-23.76%)
Mar 17, 2020
4.109
4.952
4.092
4.952
23,634,842
+0.42(+9.30%)
Mar 16, 2020
3.451
4.733
3.363
4.531
17,880,598
+0.96(+26.78%)
Mar 13, 2020
4.381
4.381
3.574
3.574
14,443,478
-0.61(-14.67%)
Mar 12, 2020
4.873
4.926
4.074
4.188
11,377,532
-1.04(-19.97%)
Mar 11, 2020
5.633
5.746
5.138
5.233
13,960,450
-0.40(-7.10%)
Mar 10, 2020
5.659
5.703
5.320
5.633
11,674,766
+0.04(+0.78%)
Mar 09, 2020
5.963
6.024
5.590
5.590
13,757,030
-0.30(-5.02%)
Mar 06, 2020
6.268
6.268
5.659
5.885
13,703,364
-0.24(-3.97%)
Mar 05, 2020
5.937
6.146
5.868
6.129
8,435,938
+0.31(+5.38%)
Mar 04, 2020
5.929
5.963
5.690
5.816
11,543,520
+0.18(+3.24%)
Mar 03, 2020
5.624
5.920
5.390
5.633
21,286,116
+0.24(+4.52%)
Mar 02, 2020
5.251
5.398
5.181
5.390
7,202,200
+0.23(+4.55%)
Feb 28, 2020
5.216
5.251
4.859
5.155
15,349,291
-0.40(-7.20%)
Feb 27, 2020
6.242
6.302
5.542
5.555
12,128,471
-0.61(-9.87%)
Feb 26, 2020
6.259
6.328
6.146
6.163
8,736,091
+0.01(+0.14%)
Feb 25, 2020
6.459
6.641
6.155
6.155
10,055,291
-0.45(-6.84%)
Feb 24, 2020
6.824
6.867
6.507
6.607
9,938,755
+0.12(+1.88%)
Feb 21, 2020
6.363
6.563
6.298
6.485
8,924,217
+0.43(+7.03%)
Feb 20, 2020
6.094
6.172
5.955
6.059
7,623,292
-0.18(-2.92%)
Feb 19, 2020
6.094
6.268
6.050
6.242
11,377,760
+0.34(+5.74%)
Feb 18, 2020
5.503
5.920
5.468
5.903
11,400,271
+0.60(+11.31%)
Feb 14, 2020
5.468
5.503
5.277
5.303
6,803,424
-0.12(-2.24%)
Feb 13, 2020
5.590
5.598
5.337
5.424
8,278,483
+0.14(+2.63%)
Feb 12, 2020
5.398
5.416
5.192
5.285
12,575,626
-0.17(-3.03%)
Feb 11, 2020
5.642
5.659
5.364
5.450
6,630,871
-0.26(-4.57%)
Feb 10, 2020
5.850
5.855
5.677
5.711
5,955,077
+0.05(+0.92%)
Feb 07, 2020
5.903
5.937
5.642
5.659
5,337,988
-0.02(-0.31%)
Feb 06, 2020
5.433
5.729
5.432
5.677
7,998,274
+0.29(+5.32%)
Feb 05, 2020
5.346
5.433
5.329
5.390
3,644,577
+0.03(+0.49%)
Feb 04, 2020
5.424
5.468
5.268
5.364
5,573,739
-0.21(-3.74%)
Feb 03, 2020
5.564
5.659
5.494
5.572
4,914,983
+0.01(+0.16%)
Jan 31, 2020
5.642
5.703
5.511
5.564
4,370,425
-0.04(-0.78%)
Jan 30, 2020
5.529
5.650
5.442
5.607
8,508,332
+0.20(+3.70%)
Jan 29, 2020
5.233
5.416
5.207
5.407
4,447,022
+0.18(+3.49%)
Jan 28, 2020
5.372
5.390
5.129
5.224
5,460,623
-0.30(-5.35%)
Jan 27, 2020
5.650
5.694
5.433
5.520
7,135,213
-0.07(-1.24%)
Jan 24, 2020
5.424
5.598
5.416
5.590
3,689,070
+0.17(+3.04%)
Jan 23, 2020
5.416
5.572
5.390
5.424
5,577,691
-0.10(-1.73%)
Jan 22, 2020
5.529
5.555
5.372
5.520
4,227,711
-0.01(-0.16%)
Jan 21, 2020
5.390
5.537
5.355
5.529
4,890,340
+0.20(+3.75%)
Jan 17, 2020
5.337
5.459
5.238
5.329
5,563,343
+0.04(+0.82%)
Jan 16, 2020
5.320
5.381
5.277
5.285
5,389,879
-0.09(-1.62%)
Jan 15, 2020
5.337
5.398
5.198
5.372
4,051,150
+0.10(+1.81%)
Jan 14, 2020
5.146
5.303
5.129
5.277
7,852,581
+0.11(+2.19%)
Jan 13, 2020
5.285
5.320
5.103
5.164
5,346,676
-0.20(-3.73%)
Jan 10, 2020
5.320
5.398
5.303
5.364
4,289,900
+0.06(+1.15%)
Jan 09, 2020
5.355
5.450
5.285
5.303
7,729,622
-0.10(-1.77%)
Jan 08, 2020
5.737
5.737
5.372
5.398
8,007,716
-0.29(-5.05%)
Jan 07, 2020
5.685
5.711
5.537
5.685
7,219,961
-0.02(-0.30%)
Jan 06, 2020
5.894
5.894
5.633
5.703
4,950,153
+0.02(+0.31%)
Jan 03, 2020
5.859
5.876
5.631
5.685
8,562,661
-0.04(-0.76%)
Jan 02, 2020
5.807
5.824
5.677
5.729
4,697,015
-0.01(-0.15%)
Dec 31, 2019
5.850
5.868
5.711
5.737
4,991,617
-0.03(-0.45%)
Dec 30, 2019
5.694
5.781
5.655
5.763
6,000,945
+0.06(+1.07%)
Dec 27, 2019
5.772
5.816
5.668
5.703
4,870,829
-0.08(-1.35%)
Dec 26, 2019
5.911
5.937
5.720
5.781
6,145,039
+0.04(+0.76%)
Dec 24, 2019
5.477
5.763
5.424
5.737
5,872,213
+0.35(+6.45%)
Dec 23, 2019
5.190
5.390
5.181
5.390
5,326,678
+0.21(+4.03%)
Dec 20, 2019
5.346
5.372
5.172
5.181
13,636,298
-0.08(-1.49%)
Dec 19, 2019
5.198
5.320
5.181
5.259
5,457,699
+0.03(+0.50%)
Dec 18, 2019
5.164
5.259
5.059
5.233
6,534,600
+0.15(+2.91%)
Dec 17, 2019
5.242
5.268
5.077
5.085
8,133,953
-0.03(-0.68%)
Dec 16, 2019
5.216
5.268
5.103
5.120
7,232,557
-0.16(-2.97%)
Dec 13, 2019
5.172
5.329
5.120
5.277
5,975,629
+0.10(+2.02%)
Dec 12, 2019
5.364
5.433
5.120
5.172
7,411,296
-0.11(-2.14%)
Dec 11, 2019
5.155
5.346
5.085
5.285
9,375,602
+0.22(+4.29%)
Dec 10, 2019
5.077
5.090
4.998
5.068
3,415,813
+0.10(+2.10%)
Dec 09, 2019
5.077
5.081
4.938
4.964
4,256,906
-0.07(-1.38%)
Dec 06, 2019
5.146
5.211
5.033
5.033
4,628,565
-0.25(-4.77%)
Dec 05, 2019
5.007
5.311
5.007
5.285
14,378,336
+0.05(+1.00%)
Dec 04, 2019
5.051
5.242
4.903
5.233
12,334,424
+0.30(+5.99%)
Dec 03, 2019
4.833
4.998
4.799
4.938
8,160,223
+0.35(+7.58%)
Dec 02, 2019
4.599
4.651
4.564
4.590
3,122,677
-0.06(-1.31%)
Nov 29, 2019
4.520
4.651
4.486
4.651
3,022,440
+0.17(+3.68%)
Nov 27, 2019
4.416
4.520
4.399
4.486
3,723,926
-0.03(-0.58%)
Nov 26, 2019
4.346
4.520
4.312
4.512
5,130,299
+0.15(+3.39%)
Nov 25, 2019
4.477
4.581
4.355
4.364
4,968,167
-0.20(-4.38%)
Nov 22, 2019
4.590
4.620
4.529
4.564
3,033,944
-0.02(-0.38%)
Nov 21, 2019
4.694
4.754
4.572
4.581
4,708,105
-0.17(-3.66%)
Nov 20, 2019
4.729
4.816
4.668
4.755
4,469,249
+0.05(+1.11%)
Nov 19, 2019
4.659
4.804
4.659
4.703
4,010,613
-0.04(-0.92%)
Nov 18, 2019
4.651
4.755
4.633
4.746
4,792,218
+0.10(+2.06%)
Nov 15, 2019
4.738
4.746
4.638
4.651
3,982,296
-0.10(-2.01%)
Nov 14, 2019
4.659
4.790
4.642
4.746
6,254,061
+0.10(+2.06%)
Nov 13, 2019
4.512
4.712
4.512
4.651
8,205,175
+0.17(+3.88%)
Nov 12, 2019
4.433
4.538
4.373
4.477
11,388,102
+0.00(+0.00%)
Nov 11, 2019
4.425
4.529
4.407
4.477
8,100,365
+0.07(+1.58%)
Nov 08, 2019
4.425
4.520
4.381
4.407
10,709,107
-0.05(-1.17%)
Nov 07, 2019
4.790
4.816
4.442
4.460
17,056,006
-0.41(-8.39%)
Nov 06, 2019
4.833
4.968
4.807
4.868
6,972,338
+0.03(+0.72%)
Nov 05, 2019
4.964
4.998
4.768
4.833
12,021,406
-0.28(-5.44%)
Nov 04, 2019
5.207
5.216
5.042
5.111
6,271,511
-0.15(-2.81%)
Nov 01, 2019
5.242
5.329
5.172
5.259
5,888,663
-0.11(-2.10%)
Oct 31, 2019
5.216
5.398
5.190
5.372
10,147,817
+0.24(+4.75%)
Oct 30, 2019
4.955
5.138
4.920
5.129
6,899,360
+0.24(+4.98%)
Oct 29, 2019
4.877
4.955
4.807
4.885
7,914,674
-0.11(-2.26%)
Oct 28, 2019
5.016
5.077
4.955
4.998
5,661,990
-0.10(-2.04%)
Oct 25, 2019
5.216
5.216
4.972
5.103
5,968,727
+0.03(+0.51%)
Oct 24, 2019
4.920
5.081
4.907
5.077
4,909,069
+0.18(+3.73%)
Oct 23, 2019
4.807
4.980
4.807
4.894
7,712,469
+0.18(+3.87%)
Oct 22, 2019
4.790
4.812
4.642
4.712
6,177,628
-0.06(-1.28%)
Oct 21, 2019
4.938
4.955
4.738
4.772
4,853,184
-0.08(-1.61%)
Oct 18, 2019
4.833
4.903
4.755
4.851
4,374,912
-0.01(-0.18%)
Oct 17, 2019
4.738
4.929
4.716
4.859
6,177,767
+0.07(+1.45%)
Oct 16, 2019
4.781
4.799
4.690
4.790
4,800,452
+0.11(+2.42%)
Oct 15, 2019
4.859
4.920
4.655
4.677
8,664,160
-0.23(-4.61%)
Oct 14, 2019
4.807
4.955
4.790
4.903
4,349,721
+0.13(+2.73%)
Oct 11, 2019
4.955
4.972
4.703
4.772
8,284,850
-0.20(-4.02%)
Oct 10, 2019
4.868
5.016
4.772
4.972
10,203,524
+0.09(+1.78%)
Oct 09, 2019
4.799
4.925
4.799
4.885
5,710,912
+0.05(+1.08%)
Oct 08, 2019
4.833
4.868
4.738
4.833
7,048,431
+0.12(+2.58%)
Oct 07, 2019
4.607
4.738
4.581
4.712
8,376,651
+0.09(+1.88%)
Oct 04, 2019
4.486
4.659
4.460
4.625
8,121,730
+0.17(+3.70%)
Oct 03, 2019
4.460
4.616
4.451
4.460
9,382,107
-0.04(-0.97%)
Oct 02, 2019
4.407
4.559
4.399
4.503
8,842,232
+0.13(+2.98%)
Oct 01, 2019
4.216
4.512
4.199
4.373
9,119,063
+0.10(+2.24%)
Sep 30, 2019
4.320
4.407
4.242
4.277
9,974,744
-0.15(-3.34%)
Sep 27, 2019
4.451
4.551
4.407
4.425
11,340,421
-0.14(-3.05%)
Sep 26, 2019
4.712
4.768
4.555
4.564
8,234,900
-0.16(-3.32%)
Sep 25, 2019
4.694
4.781
4.642
4.720
13,313,153
-0.03(-0.55%)
Sep 24, 2019
4.538
4.772
4.538
4.746
11,584,621
+0.12(+2.63%)
Sep 23, 2019
4.451
4.625
4.451
4.625
12,850,183
+0.13(+2.90%)
Sep 20, 2019
4.329
4.529
4.299
4.494
20,010,526
+0.20(+4.66%)
Sep 19, 2019
4.086
4.303
4.077
4.294
18,333,474
+0.24(+6.01%)
Sep 18, 2019
4.103
4.190
3.947
4.051
15,256,164
+0.01(+0.22%)
Sep 17, 2019
4.042
4.086
3.964
4.042
11,571,265
+0.03(+0.65%)
Sep 16, 2019
4.077
4.086
3.912
4.016
10,619,027
+0.08(+1.99%)
Sep 13, 2019
4.181
4.238
3.929
3.938
14,269,108
-0.19(-4.63%)
Sep 12, 2019
4.555
4.590
4.112
4.129
17,151,676
-0.15(-3.46%)
Sep 11, 2019
4.373
4.446
4.251
4.277
8,662,252
-0.03(-0.81%)
Sep 10, 2019
4.390
4.473
4.294
4.312
12,048,053
-0.11(-2.55%)
Sep 09, 2019
4.625
4.651
4.407
4.425
13,899,446
-0.10(-2.30%)
Sep 06, 2019
4.799
4.842
4.520
4.529
13,466,621
-0.23(-4.93%)
Sep 05, 2019
4.912
4.959
4.746
4.764
12,931,454
-0.17(-3.51%)
Sep 04, 2019
4.946
4.998
4.885
4.937
9,160,485
-0.07(-1.38%)
Sep 03, 2019
5.110
5.205
4.993
5.006
10,897,258
-0.12(-2.36%)
Aug 30, 2019
5.006
5.274
4.989
5.127
6,463,114
+0.07(+1.37%)
Aug 29, 2019
5.144
5.187
4.989
5.058
7,634,216
-0.12(-2.33%)
Aug 28, 2019
5.308
5.343
5.092
5.179
9,777,780
-0.12(-2.28%)
Aug 27, 2019
5.222
5.386
5.209
5.300
12,557,066
+0.02(+0.33%)
Aug 26, 2019
5.274
5.329
5.196
5.282
9,759,090
+0.02(+0.33%)
Aug 23, 2019
5.075
5.274
5.045
5.265
17,602,586
+0.27(+5.35%)
Aug 22, 2019
5.049
5.088
4.903
4.998
7,508,390
-0.02(-0.34%)
Aug 21, 2019
4.963
5.101
4.946
5.015
7,352,667
-0.01(-0.17%)
Aug 20, 2019
4.747
5.110
4.713
5.023
8,354,720
+0.37(+7.98%)
Aug 19, 2019
4.428
4.743
4.413
4.652
10,061,403
+0.00(+0.00%)
Aug 16, 2019
4.480
4.670
4.471
4.652
9,152,631
-0.04(-0.92%)
Aug 15, 2019
4.799
4.808
4.428
4.695
14,142,489
-0.27(-5.39%)
Aug 14, 2019
5.032
5.153
4.954
4.963
9,531,021
+0.02(+0.35%)
Aug 13, 2019
5.187
5.235
4.670
4.946
17,158,062
-0.14(-2.72%)
Aug 12, 2019
5.351
5.412
5.067
5.084
10,353,129
-0.19(-3.60%)
Aug 09, 2019
5.265
5.308
5.222
5.274
8,314,054
+0.00(+0.00%)
Aug 08, 2019
5.127
5.325
5.058
5.274
10,124,906
+0.03(+0.49%)
Aug 07, 2019
5.248
5.429
5.205
5.248
17,753,738
+0.07(+1.33%)
Aug 06, 2019
4.989
5.222
4.972
5.179
14,498,231
+0.15(+2.92%)
Aug 05, 2019
4.903
5.153
4.898
5.032
14,860,441
+0.33(+6.97%)
Aug 02, 2019
4.471
4.795
4.471
4.704
12,071,199
+0.09(+1.87%)
Aug 01, 2019
4.272
4.644
4.264
4.618
7,371,730
+0.26(+5.94%)
Jul 31, 2019
4.730
4.764
4.333
4.359
11,582,029
-0.49(-10.14%)
Jul 30, 2019
4.799
4.920
4.790
4.851
7,846,254
+0.09(+2.00%)
Jul 29, 2019
4.721
4.764
4.644
4.756
4,191,791
+0.09(+1.85%)
Jul 26, 2019
4.652
4.726
4.600
4.670
7,232,524
-0.03(-0.73%)
Jul 25, 2019
4.782
4.799
4.661
4.704
6,557,719
-0.09(-1.98%)
Jul 24, 2019
4.773
4.825
4.739
4.799
5,814,615
+0.09(+1.83%)
Jul 23, 2019
4.756
4.816
4.652
4.713
8,074,894
-0.04(-0.91%)
Jul 22, 2019
4.859
4.894
4.756
4.756
6,725,412
-0.13(-2.65%)
Jul 19, 2019
4.842
4.985
4.825
4.885
15,342,785
-0.11(-2.25%)
Jul 18, 2019
4.670
5.041
4.609
4.998
17,056,608
+0.37(+8.02%)
Jul 17, 2019
4.514
4.644
4.471
4.626
5,872,850
+0.12(+2.68%)
Jul 16, 2019
4.471
4.562
4.428
4.506
6,067,363
+0.00(+0.00%)
Jul 15, 2019
4.523
4.557
4.454
4.506
3,929,581
+0.04(+0.97%)
Jul 12, 2019
4.506
4.506
4.419
4.462
4,763,136
-0.03(-0.58%)
Jul 11, 2019
4.747
4.756
4.432
4.488
8,706,224
-0.31(-6.47%)
Jul 10, 2019
4.713
4.812
4.670
4.799
8,478,000
+0.17(+3.73%)
Jul 09, 2019
4.488
4.661
4.419
4.626
8,627,199
-0.06(-1.29%)
Jul 08, 2019
4.531
4.713
4.475
4.687
8,341,155
+0.22(+4.83%)
Jul 05, 2019
4.316
4.523
4.247
4.471
8,243,381
+0.00(+0.00%)
Jul 03, 2019
4.566
4.575
4.393
4.471
5,911,979
-0.07(-1.52%)
Jul 02, 2019
4.471
4.575
4.419
4.540
5,555,432
+0.16(+3.75%)
Jul 01, 2019
4.531
4.531
4.367
4.376
6,559,879
-0.29(-6.28%)
Jun 28, 2019
4.661
4.691
4.609
4.670
4,001,140
-0.01(-0.18%)
Jun 27, 2019
4.626
4.713
4.583
4.678
7,456,240
-0.03(-0.73%)
Jun 26, 2019
4.575
4.764
4.514
4.713
9,603,391
-0.08(-1.62%)
Jun 25, 2019
4.903
4.963
4.609
4.790
12,909,766
-0.06(-1.25%)
Jun 24, 2019
4.687
4.851
4.657
4.851
12,614,511
+0.23(+5.05%)
Jun 21, 2019
4.713
4.717
4.575
4.618
22,403,376
-0.04(-0.93%)
Jun 20, 2019
4.687
4.747
4.592
4.661
13,094,953
+0.18(+4.05%)
Jun 19, 2019
4.393
4.488
4.316
4.480
10,077,717
+0.07(+1.57%)
Jun 18, 2019
4.506
4.514
4.316
4.411
9,918,158
+0.02(+0.39%)
Jun 17, 2019
4.411
4.549
4.264
4.393
10,404,633
-0.16(-3.42%)
Jun 14, 2019
4.549
4.618
4.480
4.549
10,068,485
+0.03(+0.76%)
Jun 13, 2019
4.514
4.540
4.445
4.514
11,004,596
+0.04(+0.97%)
Jun 12, 2019
4.419
4.506
4.419
4.471
9,621,704
+0.09(+2.17%)
Jun 11, 2019
4.281
4.398
4.238
4.376
9,113,985
+0.10(+2.42%)
Jun 10, 2019
4.316
4.316
4.152
4.272
11,997,801
-0.09(-1.98%)
Jun 07, 2019
4.428
4.445
4.316
4.359
10,174,842
-0.02(-0.39%)
Jun 06, 2019
4.359
4.428
4.311
4.376
9,817,647
-0.01(-0.20%)
Jun 05, 2019
4.445
4.557
4.329
4.385
18,977,910
+0.00(+0.00%)
Jun 04, 2019
4.195
4.398
4.178
4.385
16,808,864
+0.12(+2.83%)
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
.