Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmony Gold Mining ADR (NY: HMY )

10.80 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.017 2.188 2.007 2.074 6,749,448 -0.06(-2.68%)
Mar 30, 2020 2.302 2.359 2.017 2.131 10,189,701 -0.13(-5.88%)
Mar 27, 2020 2.426 2.435 2.207 2.264 9,392,975 -0.29(-11.52%)
Mar 26, 2020 2.702 2.797 2.521 2.559 11,723,360 -0.09(-3.24%)
Mar 25, 2020 2.426 2.735 2.354 2.645 14,945,445 +0.38(+16.81%)
Mar 24, 2020 2.321 2.369 2.169 2.264 13,467,451 +0.19(+9.17%)
Mar 23, 2020 2.045 2.217 1.855 2.074 9,775,681 +0.24(+12.95%)
Mar 20, 2020 2.064 2.164 1.836 1.836 13,378,126 -0.25(-11.87%)
Mar 19, 2020 1.912 2.616 1.674 2.083 14,848,631 +0.10(+5.29%)
Mar 18, 2020 2.331 2.502 1.969 1.979 9,859,623 -0.66(-24.91%)
Mar 17, 2020 2.245 2.711 2.226 2.635 14,480,630 +0.13(+5.32%)
Mar 16, 2020 1.998 2.664 1.969 2.502 12,253,764 +0.16(+6.91%)
Mar 13, 2020 2.721 2.721 2.264 2.340 10,682,675 -0.33(-12.46%)
Mar 12, 2020 2.911 3.139 2.664 2.673 10,656,365 -0.53(-16.62%)
Mar 11, 2020 3.482 3.529 3.101 3.206 12,468,386 -0.21(-6.13%)
Mar 10, 2020 3.482 3.501 3.282 3.415 9,503,533 -0.10(-2.71%)
Mar 09, 2020 3.862 3.862 3.501 3.510 11,771,572 -0.26(-6.82%)
Mar 06, 2020 3.862 3.862 3.567 3.767 10,927,180 -0.02(-0.50%)
Mar 05, 2020 3.701 3.796 3.577 3.786 9,836,304 +0.16(+4.46%)
Mar 04, 2020 3.748 3.758 3.529 3.624 11,254,862 +0.11(+3.25%)
Mar 03, 2020 3.453 3.691 3.339 3.510 17,595,424 +0.15(+4.53%)
Mar 02, 2020 3.301 3.415 3.269 3.358 6,625,272 +0.12(+3.82%)
Feb 28, 2020 3.387 3.387 2.930 3.234 16,804,044 -0.37(-10.29%)
Feb 27, 2020 3.948 3.957 3.577 3.605 11,885,886 -0.25(-6.42%)
Feb 26, 2020 3.891 3.957 3.796 3.853 12,402,186 +0.02(+0.50%)
Feb 25, 2020 3.919 4.053 3.815 3.834 16,067,014 -0.16(-4.05%)
Feb 24, 2020 4.309 4.319 3.910 3.995 19,341,342 +0.07(+1.69%)
Feb 21, 2020 3.691 3.957 3.653 3.929 16,698,821 +0.44(+12.53%)
Feb 20, 2020 3.482 3.539 3.444 3.491 8,797,766 -0.12(-3.42%)
Feb 19, 2020 3.434 3.615 3.368 3.615 11,466,554 +0.33(+10.15%)
Feb 18, 2020 3.120 3.301 3.092 3.282 11,258,840 +0.30(+10.22%)
Feb 14, 2020 2.959 3.077 2.921 2.978 8,845,202 +0.06(+1.95%)
Feb 13, 2020 2.835 2.940 2.787 2.921 10,441,576 +0.01(+0.33%)
Feb 12, 2020 2.797 2.930 2.759 2.911 12,449,881 +0.28(+10.47%)
Feb 11, 2020 2.768 2.778 2.597 2.635 10,077,815 -0.23(-7.97%)
Feb 10, 2020 2.921 2.930 2.854 2.863 4,882,317 +0.03(+1.01%)
Feb 07, 2020 2.959 2.997 2.816 2.835 6,397,306 -0.12(-4.18%)
Feb 06, 2020 2.987 3.016 2.882 2.959 8,084,088 -0.07(-2.20%)
Feb 05, 2020 3.054 3.082 3.016 3.025 5,611,576 -0.03(-0.93%)
Feb 04, 2020 3.044 3.087 3.020 3.054 5,665,447 -0.10(-3.02%)
Feb 03, 2020 3.149 3.206 3.082 3.149 4,301,454 -0.05(-1.49%)
Jan 31, 2020 3.234 3.253 3.154 3.196 4,919,023 -0.01(-0.30%)
Jan 30, 2020 3.206 3.234 3.139 3.206 5,832,382 +0.08(+2.43%)
Jan 29, 2020 3.120 3.139 2.987 3.130 8,444,299 +0.02(+0.61%)
Jan 28, 2020 3.253 3.263 3.082 3.111 7,089,407 -0.28(-8.15%)
Jan 27, 2020 3.520 3.529 3.339 3.387 5,779,227 -0.10(-3.00%)
Jan 24, 2020 3.368 3.491 3.349 3.491 4,239,747 +0.16(+4.86%)
Jan 23, 2020 3.349 3.444 3.330 3.330 4,591,587 -0.08(-2.23%)
Jan 22, 2020 3.396 3.406 3.311 3.406 5,225,794 -0.02(-0.56%)
Jan 21, 2020 3.330 3.425 3.292 3.425 3,919,828 +0.05(+1.41%)
Jan 17, 2020 3.377 3.434 3.311 3.377 3,821,690 +0.01(+0.28%)
Jan 16, 2020 3.330 3.425 3.282 3.368 4,846,517 +0.01(+0.28%)
Jan 15, 2020 3.387 3.387 3.263 3.358 7,760,647 -0.03(-0.84%)
Jan 14, 2020 3.282 3.387 3.272 3.387 3,916,500 +0.04(+1.14%)
Jan 13, 2020 3.434 3.482 3.339 3.349 5,668,805 -0.17(-4.86%)
Jan 10, 2020 3.444 3.529 3.434 3.520 4,868,041 +0.04(+1.09%)
Jan 09, 2020 3.453 3.539 3.434 3.482 5,463,192 +0.05(+1.38%)
Jan 08, 2020 3.653 3.672 3.358 3.434 12,311,282 -0.25(-6.72%)
Jan 07, 2020 3.643 3.682 3.586 3.682 4,229,849 +0.09(+2.38%)
Jan 06, 2020 3.739 3.739 3.529 3.596 8,023,778 +0.06(+1.61%)
Jan 03, 2020 3.710 3.739 3.510 3.539 8,123,142 +0.03(+0.81%)
Jan 02, 2020 3.501 3.596 3.482 3.510 7,492,146 +0.06(+1.65%)
Dec 31, 2019 3.501 3.539 3.425 3.453 5,082,167 +0.00(+0.00%)
Dec 30, 2019 3.358 3.453 3.339 3.453 5,179,800 +0.06(+1.68%)
Dec 27, 2019 3.387 3.444 3.339 3.396 5,840,282 +0.01(+0.28%)
Dec 26, 2019 3.368 3.453 3.311 3.387 6,255,748 +0.07(+2.01%)
Dec 24, 2019 3.101 3.320 3.092 3.320 5,814,949 +0.26(+8.38%)
Dec 23, 2019 2.940 3.082 2.921 3.063 6,023,089 +0.08(+2.55%)
Dec 20, 2019 3.025 3.044 2.940 2.987 16,577,514 -0.10(-3.09%)
Dec 19, 2019 2.968 3.101 2.949 3.082 7,697,039 +0.12(+4.18%)
Dec 18, 2019 2.968 2.997 2.930 2.959 6,118,419 -0.05(-1.58%)
Dec 17, 2019 3.025 3.054 2.987 3.006 4,422,668 -0.02(-0.63%)
Dec 16, 2019 3.092 3.101 3.006 3.025 4,441,359 -0.01(-0.31%)
Dec 13, 2019 3.016 3.087 2.978 3.035 5,568,446 -0.07(-2.15%)
Dec 12, 2019 3.225 3.253 3.030 3.101 6,171,805 -0.01(-0.31%)
Dec 11, 2019 3.082 3.130 3.006 3.111 6,538,975 +0.14(+4.81%)
Dec 10, 2019 2.978 2.997 2.940 2.968 2,802,216 +0.06(+1.96%)
Dec 09, 2019 2.987 2.997 2.873 2.911 4,665,317 -0.06(-1.92%)
Dec 06, 2019 2.978 3.016 2.949 2.968 2,845,139 -0.08(-2.50%)
Dec 05, 2019 2.987 3.120 2.973 3.044 3,379,474 +0.01(+0.31%)
Dec 04, 2019 3.082 3.106 2.987 3.035 5,121,798 -0.09(-2.74%)
Dec 03, 2019 3.054 3.120 3.016 3.120 7,710,452 +0.30(+10.81%)
Dec 02, 2019 2.921 3.006 2.816 2.816 8,289,352 -0.15(-5.13%)
Nov 29, 2019 2.882 2.987 2.863 2.968 2,700,496 +0.07(+2.30%)
Nov 27, 2019 2.921 2.930 2.854 2.901 3,420,032 -0.07(-2.24%)
Nov 26, 2019 2.901 2.987 2.882 2.968 5,238,384 +0.07(+2.30%)
Nov 25, 2019 2.959 3.035 2.892 2.901 4,047,645 -0.11(-3.79%)
Nov 22, 2019 3.092 3.094 2.968 3.016 4,451,561 -0.12(-3.94%)
Nov 21, 2019 3.234 3.263 3.130 3.139 5,499,994 -0.05(-1.49%)
Nov 20, 2019 3.177 3.225 3.101 3.187 5,000,554 -0.01(-0.30%)
Nov 19, 2019 3.168 3.253 3.149 3.196 4,554,888 +0.00(+0.00%)
Nov 18, 2019 3.111 3.206 3.111 3.196 3,576,708 +0.09(+2.75%)
Nov 15, 2019 3.168 3.168 3.073 3.111 2,665,176 -0.06(-1.80%)
Nov 14, 2019 3.120 3.206 3.120 3.168 3,548,091 +0.07(+2.15%)
Nov 13, 2019 3.215 3.225 3.073 3.101 5,063,468 +0.11(+3.82%)
Nov 12, 2019 2.892 2.997 2.892 2.987 5,563,272 +0.08(+2.61%)
Nov 11, 2019 2.921 2.963 2.873 2.911 3,560,482 -0.06(-1.92%)
Nov 08, 2019 2.921 3.016 2.911 2.968 5,310,485 +0.03(+0.97%)
Nov 07, 2019 3.073 3.092 2.930 2.940 7,429,634 -0.17(-5.50%)
Nov 06, 2019 3.111 3.139 3.044 3.111 4,001,691 +0.05(+1.55%)
Nov 05, 2019 3.111 3.149 3.025 3.063 6,406,309 -0.15(-4.73%)
Nov 04, 2019 3.272 3.296 3.196 3.215 3,588,690 -0.11(-3.43%)
Nov 01, 2019 3.292 3.330 3.244 3.330 4,221,877 +0.02(+0.57%)
Oct 31, 2019 3.272 3.330 3.253 3.311 5,133,587 +0.11(+3.57%)
Oct 30, 2019 3.158 3.225 3.082 3.196 4,879,912 +0.08(+2.44%)
Oct 29, 2019 3.082 3.168 3.044 3.120 3,884,996 -0.01(-0.30%)
Oct 28, 2019 3.168 3.201 3.073 3.130 6,259,496 -0.10(-2.95%)
Oct 25, 2019 3.301 3.359 3.149 3.225 6,859,407 -0.01(-0.29%)
Oct 24, 2019 3.035 3.234 3.025 3.234 7,109,158 +0.25(+8.28%)
Oct 23, 2019 2.930 3.016 2.930 2.987 4,603,314 +0.07(+2.28%)
Oct 22, 2019 2.987 2.987 2.844 2.921 5,077,714 -0.05(-1.60%)
Oct 21, 2019 3.054 3.073 2.911 2.968 2,887,025 -0.05(-1.58%)
Oct 18, 2019 2.987 3.054 2.987 3.016 5,305,965 +0.02(+0.63%)
Oct 17, 2019 2.873 3.016 2.863 2.997 3,792,436 +0.09(+2.94%)
Oct 16, 2019 2.844 2.911 2.797 2.911 5,266,752 +0.13(+4.79%)
Oct 15, 2019 2.806 2.835 2.768 2.778 5,018,846 -0.09(-2.99%)
Oct 14, 2019 2.797 2.906 2.797 2.863 3,576,996 +0.09(+3.08%)
Oct 11, 2019 2.882 2.887 2.768 2.778 6,119,793 -0.17(-5.81%)
Oct 10, 2019 2.987 2.987 2.863 2.949 3,852,197 -0.06(-1.90%)
Oct 09, 2019 3.054 3.082 2.987 3.006 3,648,620 -0.04(-1.25%)
Oct 08, 2019 3.035 3.054 2.978 3.044 4,558,051 +0.14(+4.92%)
Oct 07, 2019 2.930 2.978 2.844 2.901 4,263,145 -0.06(-1.93%)
Oct 04, 2019 2.930 2.959 2.873 2.959 5,730,013 +0.15(+5.42%)
Oct 03, 2019 2.863 2.968 2.806 2.806 6,900,750 -0.08(-2.64%)
Oct 02, 2019 2.835 2.925 2.816 2.882 7,657,993 +0.14(+5.21%)
Oct 01, 2019 2.702 2.873 2.692 2.740 6,278,539 +0.04(+1.41%)
Sep 30, 2019 2.740 2.759 2.659 2.702 7,219,437 -0.08(-2.74%)
Sep 27, 2019 2.854 2.911 2.768 2.778 11,883,654 -0.17(-5.81%)
Sep 26, 2019 2.968 3.025 2.873 2.949 8,868,157 -0.04(-1.27%)
Sep 25, 2019 3.158 3.196 2.968 2.987 7,561,554 -0.22(-6.82%)
Sep 24, 2019 3.168 3.272 3.130 3.206 9,291,898 +0.07(+2.12%)
Sep 23, 2019 3.092 3.196 3.073 3.139 9,904,385 +0.08(+2.48%)
Sep 20, 2019 2.921 3.073 2.911 3.063 14,490,280 +0.11(+3.87%)
Sep 19, 2019 2.901 2.973 2.892 2.949 6,456,658 +0.09(+2.99%)
Sep 18, 2019 2.959 2.968 2.778 2.863 9,445,815 -0.07(-2.27%)
Sep 17, 2019 2.930 2.978 2.892 2.930 8,104,358 -0.01(-0.32%)
Sep 16, 2019 2.930 2.949 2.816 2.940 9,712,151 +0.10(+3.34%)
Sep 13, 2019 2.997 3.063 2.825 2.844 14,402,611 -0.15(-5.08%)
Sep 12, 2019 3.272 3.282 2.978 2.997 15,450,242 -0.12(-3.96%)
Sep 11, 2019 3.111 3.187 3.063 3.120 10,186,585 -0.02(-0.61%)
Sep 10, 2019 3.111 3.225 3.077 3.139 9,037,848 -0.01(-0.30%)
Sep 09, 2019 3.272 3.288 3.106 3.149 12,218,359 -0.09(-2.65%)
Sep 06, 2019 3.368 3.396 3.225 3.234 13,875,441 -0.10(-2.86%)
Sep 05, 2019 3.463 3.472 3.301 3.330 17,139,570 -0.29(-7.89%)
Sep 04, 2019 3.463 3.615 3.444 3.615 9,180,049 +0.12(+3.54%)
Sep 03, 2019 3.520 3.567 3.444 3.491 16,665,463 -0.04(-1.08%)
Aug 30, 2019 3.472 3.586 3.439 3.529 10,540,344 +0.01(+0.27%)
Aug 29, 2019 3.567 3.567 3.387 3.520 14,675,965 -0.06(-1.60%)
Aug 28, 2019 3.634 3.663 3.501 3.577 16,522,361 -0.08(-2.08%)
Aug 27, 2019 3.406 3.672 3.406 3.653 14,634,230 +0.22(+6.37%)
Aug 26, 2019 3.425 3.567 3.339 3.434 15,701,198 +0.03(+0.84%)
Aug 23, 2019 3.215 3.453 3.206 3.406 18,785,844 +0.24(+7.51%)
Aug 22, 2019 3.168 3.206 3.111 3.168 12,174,031 -0.02(-0.60%)
Aug 21, 2019 3.073 3.215 3.044 3.187 11,283,326 +0.10(+3.40%)
Aug 20, 2019 2.825 3.087 2.825 3.082 11,280,726 +0.29(+10.20%)
Aug 19, 2019 2.749 2.873 2.702 2.797 8,440,152 -0.03(-1.01%)
Aug 16, 2019 2.825 2.873 2.778 2.825 7,254,653 -0.03(-1.00%)
Aug 15, 2019 2.778 2.892 2.730 2.854 11,307,884 +0.03(+1.01%)
Aug 14, 2019 2.835 2.930 2.806 2.825 18,054,048 +0.10(+3.48%)
Aug 13, 2019 2.854 2.854 2.569 2.730 16,972,068 -0.09(-3.04%)
Aug 12, 2019 2.901 2.949 2.806 2.816 16,275,472 -0.08(-2.63%)
Aug 09, 2019 2.835 2.921 2.806 2.892 13,228,436 +0.07(+2.36%)
Aug 08, 2019 2.787 2.901 2.740 2.825 14,455,214 +0.00(+0.00%)
Aug 07, 2019 2.854 2.911 2.806 2.825 24,385,640 +0.07(+2.41%)
Aug 06, 2019 2.702 2.825 2.683 2.759 20,664,842 +0.05(+1.75%)
Aug 05, 2019 2.654 2.797 2.569 2.711 20,981,930 +0.18(+7.14%)
Aug 02, 2019 2.473 2.550 2.454 2.530 11,116,394 +0.03(+1.14%)
Aug 01, 2019 2.293 2.516 2.274 2.502 15,531,262 +0.18(+7.79%)
Jul 31, 2019 2.530 2.588 2.312 2.321 16,645,430 -0.19(-7.58%)
Jul 30, 2019 2.464 2.530 2.464 2.511 8,397,046 +0.05(+1.93%)
Jul 29, 2019 2.350 2.464 2.312 2.464 6,336,280 +0.11(+4.86%)
Jul 26, 2019 2.369 2.407 2.321 2.350 5,352,532 -0.02(-0.80%)
Jul 25, 2019 2.407 2.426 2.331 2.369 9,565,977 -0.03(-1.19%)
Jul 24, 2019 2.378 2.416 2.321 2.397 7,697,826 +0.10(+4.13%)
Jul 23, 2019 2.369 2.416 2.293 2.302 10,008,349 -0.07(-2.81%)
Jul 22, 2019 2.416 2.434 2.369 2.369 7,649,193 -0.07(-2.73%)
Jul 19, 2019 2.388 2.454 2.340 2.435 9,974,070 -0.02(-0.77%)
Jul 18, 2019 2.312 2.483 2.274 2.454 13,065,427 +0.14(+6.17%)
Jul 17, 2019 2.236 2.321 2.236 2.312 8,661,504 +0.09(+3.85%)
Jul 16, 2019 2.255 2.283 2.207 2.226 8,687,417 -0.03(-1.27%)
Jul 15, 2019 2.264 2.287 2.207 2.255 4,411,733 -0.01(-0.42%)
Jul 12, 2019 2.236 2.283 2.231 2.264 5,749,880 +0.06(+2.59%)
Jul 11, 2019 2.331 2.331 2.188 2.207 7,931,048 -0.13(-5.69%)
Jul 10, 2019 2.302 2.355 2.258 2.340 8,689,651 +0.10(+4.68%)
Jul 09, 2019 2.207 2.255 2.169 2.236 5,767,350 -0.02(-0.84%)
Jul 08, 2019 2.159 2.274 2.140 2.255 9,260,775 +0.13(+6.28%)
Jul 05, 2019 2.036 2.121 2.007 2.121 5,040,540 -0.02(-0.89%)
Jul 03, 2019 2.150 2.159 2.097 2.140 5,455,548 +0.02(+0.90%)
Jul 02, 2019 2.055 2.169 2.026 2.121 7,287,939 +0.10(+5.19%)
Jul 01, 2019 2.074 2.093 2.007 2.017 11,415,454 -0.14(-6.61%)
Jun 28, 2019 2.140 2.178 2.112 2.159 6,375,546 +0.01(+0.44%)
Jun 27, 2019 2.093 2.169 2.064 2.150 6,494,099 +0.02(+0.89%)
Jun 26, 2019 2.045 2.159 2.026 2.131 8,692,239 +0.05(+2.28%)
Jun 25, 2019 2.169 2.198 1.988 2.083 19,291,218 -0.05(-2.23%)
Jun 24, 2019 2.083 2.140 2.055 2.131 9,690,998 +0.07(+3.23%)
Jun 21, 2019 2.074 2.093 1.988 2.064 9,274,822 +0.00(+0.00%)
Jun 20, 2019 1.969 2.083 1.969 2.064 11,164,495 +0.14(+7.43%)
Jun 19, 2019 1.827 1.922 1.817 1.922 5,994,995 +0.07(+3.59%)
Jun 18, 2019 1.903 1.950 1.836 1.855 9,764,847 -0.04(-2.01%)
Jun 17, 2019 1.874 1.903 1.855 1.893 2,991,892 +0.03(+1.53%)
Jun 14, 2019 1.893 1.936 1.827 1.865 6,756,601 -0.01(-0.51%)
Jun 13, 2019 1.807 1.893 1.788 1.874 7,120,489 +0.06(+3.14%)
Jun 12, 2019 1.760 1.827 1.750 1.817 4,886,154 +0.08(+4.37%)
Jun 11, 2019 1.722 1.760 1.693 1.741 3,272,875 +0.02(+1.10%)
Jun 10, 2019 1.769 1.788 1.693 1.722 5,761,528 -0.08(-4.23%)
Jun 07, 2019 1.855 1.865 1.779 1.798 3,267,610 -0.03(-1.56%)
Jun 06, 2019 1.788 1.846 1.788 1.827 3,727,942 +0.05(+2.67%)
Jun 05, 2019 1.807 1.846 1.741 1.779 5,148,047 +0.00(+0.00%)
Jun 04, 2019 1.722 1.827 1.722 1.779 6,662,668 -0.01(-0.53%)
Jun 03, 2019 1.703 1.808 1.693 1.788 9,382,660 +0.10(+5.62%)
May 31, 2019 1.627 1.712 1.617 1.693 6,097,928 +0.11(+7.23%)
May 30, 2019 1.532 1.579 1.527 1.579 2,547,256 +0.05(+3.11%)
May 29, 2019 1.513 1.541 1.494 1.532 2,770,408 +0.04(+2.55%)
May 28, 2019 1.513 1.532 1.494 1.494 4,815,481 -0.09(-5.42%)
May 24, 2019 1.579 1.579 1.522 1.579 4,046,434 +0.01(+0.61%)
May 23, 2019 1.579 1.636 1.570 1.570 1,916,080 -0.01(-0.60%)
May 22, 2019 1.579 1.608 1.546 1.579 1,940,011 +0.00(+0.00%)
May 21, 2019 1.570 1.598 1.560 1.579 3,574,758 +0.01(+0.61%)
May 20, 2019 1.560 1.598 1.546 1.570 4,861,056 +0.02(+1.23%)
May 17, 2019 1.522 1.579 1.522 1.551 2,524,107 +0.02(+1.24%)
May 16, 2019 1.551 1.560 1.522 1.532 2,588,175 -0.01(-0.62%)
May 15, 2019 1.570 1.589 1.541 1.541 2,117,148 -0.04(-2.41%)
May 14, 2019 1.579 1.598 1.541 1.579 3,377,888 +0.00(+0.00%)
May 13, 2019 1.608 1.617 1.551 1.579 4,368,183 +0.01(+0.61%)
May 10, 2019 1.589 1.608 1.570 1.570 2,395,757 -0.05(-2.94%)
May 09, 2019 1.608 1.631 1.570 1.617 3,115,873 +0.01(+0.59%)
May 08, 2019 1.693 1.693 1.579 1.608 3,144,438 -0.06(-3.43%)
May 07, 2019 1.589 1.674 1.570 1.665 4,062,192 +0.10(+6.71%)
May 06, 2019 1.532 1.589 1.532 1.560 2,999,431 +0.04(+2.50%)
May 03, 2019 1.570 1.598 1.522 1.522 5,027,821 -0.05(-3.03%)
May 02, 2019 1.570 1.631 1.541 1.570 4,432,058 -0.07(-4.07%)
May 01, 2019 1.655 1.703 1.627 1.636 3,863,857 -0.02(-1.15%)
Apr 30, 2019 1.674 1.693 1.655 1.655 3,683,492 -0.02(-1.14%)
Apr 29, 2019 1.741 1.750 1.665 1.674 3,115,872 -0.10(-5.38%)
Apr 26, 2019 1.741 1.798 1.722 1.769 3,166,486 +0.04(+2.20%)
Apr 25, 2019 1.722 1.760 1.712 1.731 1,406,731 +0.01(+0.55%)
Apr 24, 2019 1.693 1.750 1.674 1.722 2,753,354 +0.02(+1.12%)
Apr 23, 2019 1.693 1.750 1.684 1.703 3,644,914 +0.01(+0.56%)
Apr 22, 2019 1.741 1.750 1.684 1.693 2,343,248 -0.04(-2.20%)
Apr 18, 2019 1.750 1.760 1.722 1.731 1,449,164 -0.02(-1.09%)
Apr 17, 2019 1.731 1.760 1.722 1.750 3,743,728 +0.02(+1.10%)
Apr 16, 2019 1.750 1.769 1.722 1.731 2,488,859 -0.05(-2.67%)
Apr 15, 2019 1.798 1.836 1.760 1.779 5,785,775 -0.05(-2.60%)
Apr 12, 2019 1.846 1.855 1.827 1.827 1,772,929 -0.01(-0.52%)
Apr 11, 2019 1.836 1.874 1.827 1.836 2,509,161 -0.06(-3.02%)
Apr 10, 2019 1.941 1.950 1.884 1.893 3,115,230 -0.09(-4.33%)
Apr 09, 2019 1.931 1.998 1.912 1.979 5,920,321 +0.05(+2.46%)
Apr 08, 2019 1.884 1.941 1.884 1.931 5,477,762 +0.09(+4.64%)
Apr 05, 2019 1.807 1.874 1.788 1.846 4,568,032 +0.01(+0.52%)
Apr 04, 2019 1.769 1.869 1.751 1.836 5,903,645 +0.02(+1.05%)
Apr 03, 2019 1.760 1.846 1.741 1.817 6,570,523 +0.10(+6.11%)
Apr 02, 2019 1.731 1.760 1.703 1.712 6,282,663 +0.01(+0.56%)
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.