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 (%)
Aug 31, 2020 6.279 6.383 6.136 6.164 10,531,895 +0.00(+0.00%)
Aug 28, 2020 5.851 6.212 5.832 6.164 10,976,271 +0.69(+12.70%)
Aug 27, 2020 5.860 5.860 5.394 5.470 8,215,690 -0.20(-3.52%)
Aug 26, 2020 5.375 5.698 5.375 5.670 7,340,137 +0.16(+2.94%)
Aug 25, 2020 5.613 5.613 5.337 5.508 6,264,371 -0.12(-2.20%)
Aug 24, 2020 5.841 5.870 5.603 5.632 9,649,125 +0.15(+2.78%)
Aug 21, 2020 5.499 5.575 5.394 5.480 5,452,710 -0.17(-3.03%)
Aug 20, 2020 5.537 5.698 5.443 5.651 6,386,519 +0.04(+0.68%)
Aug 19, 2020 5.812 5.879 5.556 5.613 8,501,177 -0.27(-4.53%)
Aug 18, 2020 6.164 6.250 5.803 5.879 8,590,077 -0.07(-1.12%)
Aug 17, 2020 5.870 5.993 5.822 5.946 8,087,464 +0.29(+5.04%)
Aug 14, 2020 5.651 5.698 5.480 5.660 5,672,934 +0.02(+0.34%)
Aug 13, 2020 5.518 5.736 5.489 5.641 7,512,928 +0.20(+3.67%)
Aug 12, 2020 5.622 5.708 5.432 5.441 9,889,282 -0.02(-0.35%)
Aug 11, 2020 5.613 5.708 5.413 5.460 10,653,896 -0.47(-7.87%)
Aug 10, 2020 6.098 6.250 5.917 5.927 5,288,305 -0.15(-2.50%)
Aug 07, 2020 6.203 6.298 5.946 6.079 7,648,006 -0.29(-4.48%)
Aug 06, 2020 6.678 6.688 6.241 6.364 7,340,367 -0.24(-3.60%)
Aug 05, 2020 6.716 6.859 6.402 6.602 10,818,720 +0.07(+1.02%)
Aug 04, 2020 6.022 6.535 5.965 6.535 9,810,921 +0.49(+8.19%)
Aug 03, 2020 6.183 6.203 5.851 6.041 7,553,971 -0.10(-1.55%)
Jul 31, 2020 6.250 6.279 6.069 6.136 10,396,437 +0.07(+1.10%)
Jul 30, 2020 6.307 6.507 6.041 6.069 14,708,222 -0.44(-6.73%)
Jul 29, 2020 6.678 6.716 6.317 6.507 12,680,293 -0.24(-3.53%)
Jul 28, 2020 6.754 6.868 6.545 6.745 13,320,252 -0.01(-0.14%)
Jul 27, 2020 7.087 7.239 6.669 6.754 25,972,250 +0.07(+1.00%)
Jul 24, 2020 6.450 6.716 6.364 6.688 13,250,301 +0.53(+8.66%)
Jul 23, 2020 6.260 6.483 5.974 6.155 14,177,648 +0.05(+0.78%)
Jul 22, 2020 6.145 6.164 5.927 6.107 12,285,107 +0.08(+1.26%)
Jul 21, 2020 6.478 6.545 6.012 6.031 16,884,282 -0.21(-3.35%)
Jul 20, 2020 6.336 6.412 6.136 6.241 10,740,055 +0.13(+2.18%)
Jul 17, 2020 5.812 6.126 5.765 6.107 11,940,734 +0.56(+10.12%)
Jul 16, 2020 5.717 5.755 5.480 5.546 10,391,122 -0.18(-3.16%)
Jul 15, 2020 5.812 5.812 5.584 5.727 10,787,055 -0.02(-0.33%)
Jul 14, 2020 5.451 5.746 5.413 5.746 13,922,543 +0.54(+10.42%)
Jul 13, 2020 5.784 5.803 5.170 5.204 13,794,131 -0.33(-6.01%)
Jul 10, 2020 5.565 5.679 5.399 5.537 10,782,537 +0.29(+5.63%)
Jul 09, 2020 5.565 5.584 5.118 5.242 16,130,366 -0.27(-4.84%)
Jul 08, 2020 5.089 5.518 5.023 5.508 17,314,058 +0.70(+14.65%)
Jul 07, 2020 4.509 4.842 4.490 4.804 10,138,391 +0.31(+6.99%)
Jul 06, 2020 4.443 4.519 4.376 4.490 6,849,414 +0.20(+4.66%)
Jul 02, 2020 4.252 4.442 4.252 4.290 10,280,912 +0.06(+1.35%)
Jul 01, 2020 4.186 4.243 4.043 4.233 11,413,168 +0.27(+6.71%)
Jun 30, 2020 3.739 3.976 3.720 3.967 9,851,520 +0.19(+5.04%)
Jun 29, 2020 3.634 3.777 3.624 3.777 10,851,150 +0.35(+10.28%)
Jun 26, 2020 3.377 3.482 3.285 3.425 6,349,897 -0.05(-1.37%)
Jun 25, 2020 3.282 3.472 3.253 3.472 9,355,632 +0.21(+6.41%)
Jun 24, 2020 3.311 3.396 3.120 3.263 8,660,061 -0.15(-4.46%)
Jun 23, 2020 3.377 3.463 3.330 3.415 5,217,579 +0.12(+3.76%)
Jun 22, 2020 3.225 3.330 3.177 3.292 8,840,109 +0.17(+5.49%)
Jun 19, 2020 2.997 3.196 2.988 3.120 13,533,701 +0.24(+8.25%)
Jun 18, 2020 2.863 2.921 2.844 2.882 3,391,374 +0.01(+0.33%)
Jun 17, 2020 2.825 2.916 2.825 2.873 3,453,037 +0.03(+1.00%)
Jun 16, 2020 2.987 2.987 2.844 2.844 4,055,078 -0.12(-4.17%)
Jun 15, 2020 2.854 2.997 2.787 2.968 6,090,106 -0.02(-0.64%)
Jun 12, 2020 3.044 3.092 2.940 2.987 5,217,455 +0.06(+1.95%)
Jun 11, 2020 3.082 3.168 2.892 2.930 6,393,411 -0.27(-8.33%)
Jun 10, 2020 3.092 3.206 2.949 3.196 6,134,075 +0.13(+4.35%)
Jun 09, 2020 3.092 3.158 3.054 3.063 4,858,162 +0.05(+1.58%)
Jun 08, 2020 2.997 3.054 2.968 3.016 3,988,408 +0.04(+1.28%)
Jun 05, 2020 2.901 2.997 2.854 2.978 10,336,099 -0.11(-3.69%)
Jun 04, 2020 3.111 3.120 2.987 3.092 5,781,445 +0.13(+4.50%)
Jun 03, 2020 2.968 3.044 2.921 2.959 6,418,680 -0.16(-5.18%)
Jun 02, 2020 3.339 3.349 3.120 3.120 5,413,178 -0.12(-3.81%)
Jun 01, 2020 3.206 3.244 3.187 3.244 3,145,396 +0.08(+2.40%)
May 29, 2020 3.206 3.225 3.087 3.168 8,312,881 +0.01(+0.30%)
May 28, 2020 3.272 3.292 3.111 3.158 6,956,921 -0.07(-2.06%)
May 27, 2020 3.044 3.225 3.036 3.225 6,299,879 +0.08(+2.42%)
May 26, 2020 3.311 3.330 3.120 3.149 6,572,228 -0.21(-6.23%)
May 22, 2020 3.377 3.472 3.349 3.358 5,099,617 -0.09(-2.49%)
May 21, 2020 3.453 3.472 3.334 3.444 4,143,327 -0.06(-1.63%)
May 20, 2020 3.520 3.615 3.491 3.501 6,590,701 -0.10(-2.90%)
May 19, 2020 3.558 3.672 3.482 3.605 7,564,073 +0.05(+1.34%)
May 18, 2020 3.729 3.739 3.529 3.558 5,383,101 -0.10(-2.86%)
May 15, 2020 3.663 3.701 3.558 3.663 5,830,927 +0.07(+1.85%)
May 14, 2020 3.330 3.624 3.320 3.596 7,127,084 +0.25(+7.39%)
May 13, 2020 3.453 3.510 3.282 3.349 8,047,812 -0.14(-4.09%)
May 12, 2020 3.425 3.586 3.406 3.491 6,610,621 +0.19(+5.76%)
May 11, 2020 3.330 3.434 3.292 3.301 5,463,576 -0.10(-2.80%)
May 08, 2020 3.311 3.491 3.292 3.396 5,371,664 +0.03(+0.85%)
May 07, 2020 3.282 3.425 3.139 3.368 7,855,797 +0.04(+1.14%)
May 06, 2020 3.406 3.406 3.158 3.330 12,686,653 -0.36(-9.79%)
May 05, 2020 3.739 3.805 3.586 3.691 7,799,592 -0.03(-0.77%)
May 04, 2020 3.624 3.786 3.615 3.720 7,310,295 +0.06(+1.56%)
May 01, 2020 3.377 3.681 3.292 3.663 6,465,107 +0.22(+6.35%)
Apr 30, 2020 3.491 3.586 3.396 3.444 8,148,851 -0.12(-3.47%)
Apr 29, 2020 3.415 3.567 3.368 3.567 8,029,647 +0.17(+5.04%)
Apr 28, 2020 3.472 3.472 3.292 3.396 6,258,982 -0.08(-2.19%)
Apr 27, 2020 3.586 3.643 3.387 3.472 7,120,412 -0.11(-3.18%)
Apr 24, 2020 3.548 3.653 3.406 3.586 12,538,964 +0.21(+6.20%)
Apr 23, 2020 3.177 3.434 3.158 3.377 15,854,822 +0.45(+15.26%)
Apr 22, 2020 2.844 2.959 2.816 2.930 7,439,750 +0.25(+9.22%)
Apr 21, 2020 2.654 2.759 2.626 2.683 5,979,853 -0.11(-4.08%)
Apr 20, 2020 2.740 2.825 2.711 2.797 6,777,400 +0.15(+5.76%)
Apr 17, 2020 2.664 2.749 2.588 2.645 11,339,981 -0.10(-3.81%)
Apr 16, 2020 2.835 2.854 2.654 2.749 6,124,006 +0.03(+1.05%)
Apr 15, 2020 2.835 2.901 2.626 2.721 9,676,647 -0.20(-6.84%)
Apr 14, 2020 2.882 3.177 2.844 2.921 13,421,826 +0.21(+7.72%)
Apr 13, 2020 2.635 2.749 2.402 2.711 10,691,792 +0.17(+6.74%)
Apr 09, 2020 2.502 2.626 2.399 2.540 8,634,334 +0.19(+8.10%)
Apr 08, 2020 2.274 2.426 2.274 2.350 4,702,972 +0.07(+2.92%)
Apr 07, 2020 2.369 2.416 2.217 2.283 5,883,154 -0.02(-0.83%)
Apr 06, 2020 2.188 2.426 2.083 2.302 11,836,631 +0.29(+14.69%)
Apr 03, 2020 2.121 2.198 2.007 2.007 6,539,111 -0.07(-3.21%)
Apr 02, 2020 2.093 2.217 2.055 2.074 6,974,593 +0.04(+1.87%)
Apr 01, 2020 1.998 2.074 1.941 2.036 7,829,041 -0.04(-1.83%)
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%)
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.