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

Gold Fields Ltd ADR (NY: GFI )

16.56 +0.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 30, 2008 8.425 8.425 8.263 8.379 7,390,472 +0.02(+0.23%)
May 29, 2008 8.502 8.548 8.302 8.360 8,643,484 -0.32(-3.73%)
May 28, 2008 8.580 8.723 8.470 8.684 7,217,226 +0.03(+0.37%)
May 27, 2008 8.658 8.788 8.639 8.652 12,854,925 -0.43(-4.71%)
May 26, 2008 9.196 9.261 9.047 9.079 0 +0.00(+0.00%)
May 23, 2008 9.196 9.261 9.047 9.079 6,873,866 -0.10(-1.13%)
May 22, 2008 9.176 9.300 9.125 9.183 10,130,939 +0.10(+1.07%)
May 21, 2008 9.150 9.235 9.060 9.086 11,768,149 -0.10(-1.13%)
May 20, 2008 9.060 9.228 9.001 9.189 7,092,691 +0.01(+0.07%)
May 19, 2008 9.293 9.306 9.138 9.183 6,524,992 -0.01(-0.14%)
May 16, 2008 9.105 9.254 8.982 9.196 9,240,754 +0.19(+2.09%)
May 15, 2008 8.885 9.008 8.807 9.008 8,505,504 +0.25(+2.81%)
May 14, 2008 8.826 8.917 8.710 8.762 12,215,287 -0.17(-1.89%)
May 13, 2008 8.833 9.040 8.412 8.930 8,287,323 -0.06(-0.72%)
May 12, 2008 8.710 9.112 8.710 8.995 10,807,091 +0.07(+0.80%)
May 09, 2008 8.950 9.034 8.801 8.924 4,154,595 -0.08(-0.94%)
May 08, 2008 8.781 9.008 8.736 9.008 7,167,375 +0.32(+3.73%)
May 07, 2008 8.788 8.865 8.664 8.684 5,282,355 -0.12(-1.40%)
May 06, 2008 8.639 8.878 8.619 8.807 7,528,591 +0.28(+3.27%)
May 05, 2008 8.561 8.606 8.502 8.528 6,109,655 +0.03(+0.38%)
May 02, 2008 8.451 8.587 8.334 8.496 9,379,360 +0.01(+0.08%)
May 01, 2008 8.639 8.671 8.308 8.489 12,819,472 -0.26(-2.96%)
Apr 30, 2008 8.593 8.820 8.554 8.749 10,341,868 +0.12(+1.35%)
Apr 29, 2008 8.801 8.865 8.600 8.632 8,773,791 -0.32(-3.62%)
Apr 28, 2008 9.040 9.163 8.956 8.956 5,874,152 -0.03(-0.29%)
Apr 25, 2008 8.969 9.008 8.839 8.982 14,208,106 +0.10(+1.09%)
Apr 24, 2008 8.956 9.047 8.865 8.885 8,995,952 -0.25(-2.77%)
Apr 23, 2008 9.060 9.163 8.976 9.138 7,996,496 -0.10(-1.05%)
Apr 22, 2008 9.332 9.449 9.215 9.235 6,979,361 -0.09(-0.97%)
Apr 21, 2008 9.397 9.397 9.176 9.325 7,629,842 +0.05(+0.49%)
Apr 18, 2008 9.559 9.675 9.254 9.280 13,143,864 -0.41(-4.28%)
Apr 17, 2008 9.662 9.818 9.643 9.695 6,371,938 -0.10(-0.99%)
Apr 16, 2008 9.552 9.818 9.481 9.792 10,581,989 +0.46(+4.93%)
Apr 15, 2008 9.494 9.533 9.222 9.332 4,968,274 -0.09(-0.96%)
Apr 14, 2008 9.423 9.598 9.364 9.423 5,940,621 +0.14(+1.47%)
Apr 11, 2008 9.475 9.513 9.274 9.287 5,144,974 -0.12(-1.24%)
Apr 10, 2008 9.455 9.507 9.267 9.403 6,884,918 +0.08(+0.83%)
Apr 09, 2008 8.976 9.423 8.976 9.325 17,350,260 +0.41(+4.58%)
Apr 08, 2008 8.872 9.034 8.826 8.917 8,057,380 -0.06(-0.72%)
Apr 07, 2008 8.839 9.021 8.839 8.982 15,629,368 +0.10(+1.09%)
Apr 04, 2008 8.846 8.924 8.781 8.885 4,892,426 +0.01(+0.07%)
Apr 03, 2008 8.801 8.930 8.768 8.878 8,937,866 -0.17(-1.86%)
Apr 02, 2008 8.878 9.066 8.820 9.047 7,644,401 +0.27(+3.10%)
Apr 01, 2008 8.768 8.865 8.600 8.775 11,449,130 -0.19(-2.10%)
Mar 31, 2008 9.034 9.228 8.865 8.963 9,954,364 -0.38(-4.02%)
Mar 28, 2008 9.241 9.449 9.131 9.338 5,254,348 -0.05(-0.48%)
Mar 27, 2008 9.662 9.693 9.351 9.384 7,869,025 -0.27(-2.75%)
Mar 26, 2008 9.416 9.649 9.358 9.649 7,904,181 +0.27(+2.90%)
Mar 25, 2008 9.364 9.429 9.209 9.377 15,816,337 +0.12(+1.26%)
Mar 24, 2008 9.656 9.714 9.150 9.261 11,428,482 -0.38(-3.97%)
Mar 21, 2008 9.300 9.643 9.176 9.643 17,396,332 +0.00(+0.00%)
Mar 20, 2008 9.300 9.643 9.176 9.643 17,396,176 +0.01(+0.13%)
Mar 19, 2008 10.17 10.19 9.591 9.630 14,860,061 -0.40(-3.94%)
Mar 18, 2008 10.63 10.63 9.986 10.03 12,498,496 -0.41(-3.97%)
Mar 17, 2008 10.33 10.82 10.24 10.44 16,550,472 -0.20(-1.89%)
Mar 14, 2008 10.70 10.92 10.56 10.64 13,589,108 -0.01(-0.06%)
Mar 13, 2008 10.39 10.82 10.37 10.65 16,728,811 +0.47(+4.65%)
Mar 12, 2008 10.08 10.35 10.05 10.17 8,350,566 -0.02(-0.19%)
Mar 11, 2008 10.03 10.19 9.844 10.19 9,699,638 +0.49(+5.01%)
Mar 10, 2008 10.17 10.17 9.688 9.708 8,708,158 -0.57(-5.55%)
Mar 07, 2008 10.32 10.44 10.14 10.28 13,301,399 +0.07(+0.70%)
Mar 06, 2008 10.05 10.30 9.999 10.21 17,503,038 +0.43(+4.37%)
Mar 05, 2008 9.740 9.799 9.630 9.779 10,617,036 +0.23(+2.44%)
Mar 04, 2008 9.799 9.844 9.442 9.546 14,390,300 -0.08(-0.81%)
Mar 03, 2008 9.688 9.695 9.513 9.624 14,711,588 +0.43(+4.65%)
Feb 29, 2008 9.189 9.313 9.040 9.196 15,015,866 -0.11(-1.18%)
Feb 28, 2008 9.157 9.358 9.150 9.306 9,801,310 +0.03(+0.28%)
Feb 27, 2008 9.209 9.500 9.112 9.280 18,355,070 +0.32(+3.54%)
Feb 26, 2008 9.112 9.125 8.859 8.963 19,337,808 -0.29(-3.08%)
Feb 25, 2008 9.358 9.364 9.047 9.248 10,333,210 -0.40(-4.16%)
Feb 22, 2008 9.805 9.876 9.436 9.649 12,064,185 +0.01(+0.13%)
Feb 21, 2008 9.805 10.10 9.624 9.637 21,763,824 +0.27(+2.84%)
Feb 20, 2008 9.027 9.442 8.950 9.371 16,759,116 +0.28(+3.06%)
Feb 19, 2008 8.995 9.138 8.846 9.092 13,858,170 +0.52(+6.13%)
Feb 18, 2008 8.664 8.697 8.489 8.567 0 +0.00(+0.00%)
Feb 15, 2008 8.664 8.697 8.489 8.567 7,235,417 -0.02(-0.23%)
Feb 14, 2008 8.742 8.781 8.574 8.587 7,053,126 -0.11(-1.27%)
Feb 13, 2008 8.794 8.826 8.567 8.697 7,726,115 +0.08(+0.98%)
Feb 12, 2008 8.794 8.878 8.587 8.613 10,566,290 +0.00(+0.00%)
Feb 11, 2008 8.755 8.846 8.502 8.613 10,078,859 -0.23(-2.64%)
Feb 08, 2008 8.788 8.995 8.742 8.846 10,116,246 +0.12(+1.34%)
Feb 07, 2008 8.924 8.976 8.626 8.729 13,507,738 -0.22(-2.46%)
Feb 06, 2008 9.073 9.125 8.930 8.950 22,322,852 +0.18(+2.07%)
Feb 05, 2008 8.794 8.898 8.729 8.768 26,970,786 -0.20(-2.24%)
Feb 04, 2008 8.976 9.021 8.723 8.969 12,418,731 -0.16(-1.70%)
Feb 01, 2008 9.559 9.624 8.852 9.125 31,856,328 -0.60(-6.13%)
Jan 31, 2008 9.507 9.766 9.442 9.721 13,251,549 -0.08(-0.79%)
Jan 30, 2008 9.831 10.08 9.656 9.799 10,362,991 +0.06(+0.67%)
Jan 29, 2008 9.721 9.818 9.572 9.734 11,019,077 +0.04(+0.40%)
Jan 28, 2008 9.546 9.760 9.371 9.695 13,734,373 -0.12(-1.25%)
Jan 25, 2008 9.734 10.07 9.520 9.818 21,366,682 -1.00(-9.28%)
Jan 24, 2008 10.50 10.92 10.50 10.82 13,082,347 +0.60(+5.83%)
Jan 23, 2008 9.533 10.50 9.513 10.23 15,148,817 -0.22(-2.11%)
Jan 22, 2008 9.598 10.53 9.559 10.45 14,729,656 -0.17(-1.59%)
Jan 21, 2008 10.58 10.69 10.11 10.62 0 +0.00(+0.00%)
Jan 18, 2008 10.58 10.69 10.11 10.62 10,117,058 +0.05(+0.43%)
Jan 17, 2008 10.91 11.13 10.45 10.57 10,965,990 -0.17(-1.57%)
Jan 16, 2008 10.80 10.98 10.32 10.74 14,717,758 -0.03(-0.30%)
Jan 15, 2008 11.26 11.33 10.64 10.77 18,412,130 -0.60(-5.30%)
Jan 14, 2008 11.54 11.72 11.32 11.37 9,883,626 +0.10(+0.86%)
Jan 11, 2008 11.48 11.54 11.17 11.28 11,222,133 -0.14(-1.19%)
Jan 10, 2008 10.93 11.57 10.93 11.41 9,904,707 +0.39(+3.53%)
Jan 09, 2008 11.04 11.15 10.94 11.02 23,916,326 +0.19(+1.80%)
Jan 08, 2008 10.82 11.11 10.76 10.83 19,779,506 +0.64(+6.23%)
Jan 07, 2008 10.43 10.52 10.05 10.19 8,058,693 -0.31(-2.96%)
Jan 04, 2008 10.67 10.78 10.45 10.50 10,541,781 -0.01(-0.12%)
Jan 03, 2008 10.23 10.61 10.17 10.52 17,551,008 +0.54(+5.39%)
Jan 02, 2008 9.423 10.08 9.397 9.980 19,237,678 +0.78(+8.45%)
Jan 01, 2008 9.455 9.455 9.105 9.202 0 +0.00(+0.00%)
Dec 31, 2007 9.455 9.455 9.105 9.202 5,745,266 -0.23(-2.41%)
Dec 28, 2007 9.462 9.526 9.364 9.429 5,123,057 +0.08(+0.83%)
Dec 27, 2007 9.656 9.682 9.300 9.351 6,600,351 +0.01(+0.07%)
Dec 26, 2007 9.293 9.377 9.073 9.345 9,056,773 +0.20(+2.20%)
Dec 24, 2007 9.300 9.300 8.852 9.144 3,887,074 -0.03(-0.28%)
Dec 21, 2007 9.112 9.280 9.021 9.170 12,349,338 +0.35(+3.97%)
Dec 20, 2007 8.839 8.911 8.554 8.820 19,817,416 -0.43(-4.63%)
Dec 19, 2007 9.125 9.358 9.118 9.248 8,110,707 -0.12(-1.31%)
Dec 18, 2007 9.189 9.442 9.170 9.371 7,820,398 +0.10(+1.12%)
Dec 17, 2007 9.481 9.611 9.235 9.267 10,121,665 -0.35(-3.64%)
Dec 14, 2007 9.598 9.786 9.559 9.617 9,057,484 -0.30(-3.07%)
Dec 13, 2007 10.09 10.21 9.863 9.922 9,276,107 -0.35(-3.41%)
Dec 12, 2007 10.30 10.36 10.10 10.27 5,287,717 +0.29(+2.92%)
Dec 11, 2007 10.25 10.49 9.974 9.980 6,674,361 -0.38(-3.69%)
Dec 10, 2007 10.10 10.45 10.03 10.36 7,660,364 +0.24(+2.37%)
Dec 07, 2007 10.34 10.38 9.883 10.12 15,102,963 -0.47(-4.41%)
Dec 06, 2007 10.56 10.62 10.43 10.59 8,992,945 -0.32(-2.91%)
Dec 05, 2007 10.97 11.00 10.78 10.91 4,952,531 +0.20(+1.88%)
Dec 04, 2007 10.82 10.86 10.67 10.71 6,700,229 +0.00(+0.00%)
Dec 03, 2007 10.74 10.80 10.55 10.71 7,367,459 +0.05(+0.42%)
Nov 30, 2007 11.24 11.26 10.42 10.66 12,938,167 -0.35(-3.18%)
Nov 29, 2007 11.05 11.18 10.90 11.01 5,056,786 -0.14(-1.22%)
Nov 28, 2007 10.80 11.18 10.74 11.15 7,083,999 +0.13(+1.18%)
Nov 27, 2007 11.11 11.15 10.84 11.02 4,419,719 +0.05(+0.47%)
Nov 26, 2007 11.33 11.39 10.89 10.96 7,921,858 -0.45(-3.97%)
Nov 23, 2007 11.08 11.44 11.03 11.42 6,193,171 +0.35(+3.16%)
Nov 21, 2007 11.09 11.17 10.89 11.07 6,455,959 -0.23(-2.06%)
Nov 20, 2007 11.18 11.33 10.93 11.30 8,745,125 +0.23(+2.05%)
Nov 19, 2007 11.28 11.39 10.92 11.08 8,913,831 -0.42(-3.66%)
Nov 16, 2007 11.50 11.59 11.20 11.50 7,014,295 +0.14(+1.26%)
Nov 15, 2007 11.48 11.56 11.14 11.35 11,120,666 -0.56(-4.68%)
Nov 14, 2007 12.20 12.20 11.89 11.91 7,289,138 +0.16(+1.32%)
Nov 13, 2007 11.61 11.80 11.52 11.76 6,204,004 +0.26(+2.25%)
Nov 12, 2007 11.72 11.87 11.42 11.50 12,663,118 -0.90(-7.27%)
Nov 09, 2007 12.29 12.70 12.27 12.40 9,873,583 +0.13(+1.06%)
Nov 08, 2007 12.36 12.70 11.79 12.27 24,026,002 +0.54(+4.59%)
Nov 07, 2007 11.81 12.02 11.70 11.73 14,089,745 -0.01(-0.11%)
Nov 06, 2007 11.63 11.78 11.39 11.74 9,918,665 +0.46(+4.08%)
Nov 05, 2007 11.23 11.36 11.15 11.28 5,419,606 -0.23(-1.97%)
Nov 02, 2007 11.24 11.52 11.08 11.51 8,571,837 +0.29(+2.54%)
Nov 01, 2007 11.27 11.44 11.11 11.22 9,577,311 -0.49(-4.15%)
Oct 31, 2007 11.52 11.76 11.33 11.71 10,291,142 +0.22(+1.92%)
Oct 30, 2007 11.47 11.63 11.42 11.49 4,513,678 -0.19(-1.66%)
Oct 29, 2007 11.73 11.81 11.65 11.68 6,537,742 -0.08(-0.66%)
Oct 26, 2007 11.59 11.77 11.55 11.76 9,978,359 +0.16(+1.40%)
Oct 25, 2007 11.63 11.73 11.50 11.60 7,477,172 -0.03(-0.28%)
Oct 24, 2007 11.65 11.71 11.28 11.63 9,255,424 +0.02(+0.17%)
Oct 23, 2007 11.67 11.81 11.45 11.61 6,588,047 +0.24(+2.11%)
Oct 22, 2007 11.34 11.38 11.08 11.37 7,175,653 -0.17(-1.46%)
Oct 19, 2007 11.88 12.91 11.51 11.54 8,131,132 -0.20(-1.71%)
Oct 18, 2007 11.55 11.75 11.49 11.74 9,387,666 +0.16(+1.34%)
Oct 17, 2007 12.12 12.14 11.54 11.59 8,831,044 -0.34(-2.88%)
Oct 16, 2007 12.14 12.17 11.89 11.93 5,096,038 -0.28(-2.28%)
Oct 15, 2007 12.42 12.47 12.08 12.21 5,969,424 +0.03(+0.21%)
Oct 12, 2007 12.14 12.31 12.05 12.18 5,116,019 +0.16(+1.35%)
Oct 11, 2007 12.03 12.47 11.87 12.02 16,971,158 +0.21(+1.76%)
Oct 10, 2007 11.93 11.98 11.71 11.81 24,514,374 +0.01(+0.11%)
Oct 09, 2007 11.64 11.83 11.54 11.80 5,173,964 +0.22(+1.90%)
Oct 08, 2007 11.52 11.61 11.38 11.58 4,586,666 -0.16(-1.38%)
Oct 05, 2007 11.49 11.90 11.48 11.74 6,074,662 +0.28(+2.43%)
Oct 04, 2007 11.15 11.55 11.09 11.46 7,793,377 +0.24(+2.14%)
Oct 03, 2007 11.34 11.41 11.21 11.22 5,264,388 -0.29(-2.53%)
Oct 02, 2007 11.51 11.57 11.30 11.52 8,313,833 -0.38(-3.16%)
Oct 01, 2007 11.46 11.95 11.41 11.89 9,762,636 +0.17(+1.44%)
Sep 28, 2007 11.85 11.89 11.61 11.72 5,975,288 +0.02(+0.17%)
Sep 27, 2007 11.83 11.95 11.63 11.70 7,031,221 -0.01(-0.06%)
Sep 26, 2007 11.68 11.74 11.49 11.71 12,660,338 +0.21(+1.80%)
Sep 25, 2007 11.47 11.54 11.25 11.50 8,851,290 -0.19(-1.66%)
Sep 24, 2007 11.66 11.78 11.61 11.70 6,816,886 -0.03(-0.22%)
Sep 21, 2007 11.85 11.85 11.50 11.72 11,319,980 +0.06(+0.50%)
Sep 20, 2007 11.80 11.88 11.60 11.66 14,814,998 +0.38(+3.33%)
Sep 19, 2007 11.26 11.39 11.19 11.29 7,602,162 +0.12(+1.04%)
Sep 18, 2007 10.81 11.19 10.63 11.17 11,033,212 +0.32(+2.92%)
Sep 17, 2007 10.87 10.92 10.74 10.85 5,121,499 -0.02(-0.18%)
Sep 14, 2007 10.78 10.97 10.69 10.87 6,366,305 -0.06(-0.53%)
Sep 13, 2007 10.96 11.02 10.82 10.93 4,596,893 -0.01(-0.12%)
Sep 12, 2007 11.11 11.11 10.91 10.95 6,459,971 -0.03(-0.24%)
Sep 11, 2007 10.85 11.05 10.74 10.97 10,248,245 +0.32(+2.98%)
Sep 10, 2007 10.78 10.81 10.41 10.65 10,830,759 +0.17(+1.61%)
Sep 07, 2007 10.75 10.78 10.42 10.49 11,396,917 -0.08(-0.80%)
Sep 06, 2007 10.21 10.60 10.15 10.57 12,970,709 +0.58(+5.84%)
Sep 05, 2007 10.03 10.10 9.870 9.986 3,700,472 -0.09(-0.90%)
Sep 04, 2007 9.883 10.22 9.850 10.08 6,009,544 +0.25(+2.57%)
Aug 31, 2007 9.902 9.980 9.805 9.824 5,942,111 +0.18(+1.88%)
Aug 30, 2007 9.513 9.727 9.481 9.643 3,274,426 -0.06(-0.60%)
Aug 29, 2007 9.520 9.721 9.487 9.701 3,037,562 +0.34(+3.67%)
Aug 28, 2007 9.578 9.630 9.332 9.358 6,796,826 -0.08(-0.82%)
Aug 27, 2007 9.559 9.721 9.436 9.436 3,424,259 -0.28(-2.87%)
Aug 24, 2007 9.487 9.863 9.462 9.714 9,543,055 +0.27(+2.81%)
Aug 23, 2007 9.708 9.721 9.358 9.449 4,908,862 -0.11(-1.15%)
Aug 22, 2007 9.222 9.572 9.222 9.559 6,313,532 +0.44(+4.83%)
Aug 21, 2007 8.976 9.215 8.969 9.118 6,417,227 -0.14(-1.54%)
Aug 20, 2007 9.325 9.416 9.073 9.261 5,054,220 -0.07(-0.76%)
Aug 17, 2007 9.261 9.429 8.950 9.332 9,472,073 +0.47(+5.34%)
Aug 16, 2007 9.189 9.215 8.626 8.859 15,466,341 -0.55(-5.85%)
Aug 15, 2007 9.475 9.578 9.293 9.410 7,099,888 -0.05(-0.48%)
Aug 14, 2007 9.656 9.714 9.442 9.455 7,019,374 -0.32(-3.25%)
Aug 13, 2007 9.812 9.876 9.688 9.773 6,403,339 -0.04(-0.40%)
Aug 10, 2007 9.643 9.999 9.526 9.812 12,723,816 +0.06(+0.66%)
Aug 09, 2007 9.753 9.883 9.649 9.747 7,427,022 -0.30(-3.03%)
Aug 08, 2007 9.909 10.25 9.805 10.05 10,924,887 +0.18(+1.84%)
Aug 07, 2007 9.423 9.870 9.332 9.870 10,938,312 -0.02(-0.20%)
Aug 06, 2007 9.922 9.948 9.688 9.889 14,481,081 -0.26(-2.55%)
Aug 03, 2007 10.17 10.42 10.06 10.15 10,119,253 -0.27(-2.61%)
Aug 02, 2007 10.33 10.45 10.26 10.42 7,025,820 +0.01(+0.06%)
Aug 01, 2007 10.39 10.49 10.23 10.41 10,561,799 -0.29(-2.72%)
Jul 31, 2007 10.85 10.92 10.65 10.71 6,147,959 -0.14(-1.31%)
Jul 30, 2007 10.37 10.86 10.35 10.85 6,574,714 +0.26(+2.45%)
Jul 27, 2007 10.62 10.93 10.50 10.59 11,160,143 -0.25(-2.27%)
Jul 26, 2007 10.90 11.13 10.56 10.84 9,111,085 -0.42(-3.74%)
Jul 25, 2007 11.28 11.35 11.07 11.26 5,811,258 -0.12(-1.03%)
Jul 24, 2007 11.55 11.66 11.35 11.37 6,946,968 -0.27(-2.34%)
Jul 23, 2007 11.79 11.80 11.57 11.65 4,014,181 -0.03(-0.22%)
Jul 20, 2007 11.89 11.92 11.61 11.67 6,146,724 -0.21(-1.75%)
Jul 19, 2007 11.72 11.90 11.66 11.88 8,396,788 +0.28(+2.40%)
Jul 18, 2007 11.26 11.70 11.23 11.60 10,691,881 +0.38(+3.41%)
Jul 17, 2007 11.28 11.33 11.20 11.22 3,979,153 -0.07(-0.63%)
Jul 16, 2007 11.31 11.44 11.20 11.29 9,180,584 +0.17(+1.52%)
Jul 13, 2007 11.10 11.28 11.10 11.12 5,987,015 +0.07(+0.65%)
Jul 12, 2007 10.78 11.10 10.74 11.05 10,094,553 +0.49(+4.60%)
Jul 11, 2007 10.54 10.60 10.49 10.56 6,980,453 -0.10(-0.91%)
Jul 10, 2007 10.67 10.74 10.54 10.66 8,163,382 +0.07(+0.67%)
Jul 09, 2007 10.53 10.67 10.52 10.59 6,653,041 +0.14(+1.37%)
Jul 06, 2007 10.06 10.47 10.12 10.45 8,964,244 +0.25(+2.48%)
Jul 05, 2007 10.03 10.21 10.01 10.19 6,721,678 -0.10(-1.01%)
Jul 03, 2007 10.30 10.39 10.27 10.30 4,366,137 -0.13(-1.24%)
Jul 02, 2007 10.32 10.43 10.25 10.43 3,957,040 +0.25(+2.48%)
Jun 29, 2007 10.08 10.23 10.07 10.17 4,635,881 +0.05(+0.45%)
Jun 28, 2007 10.03 10.17 10.03 10.13 7,418,689 -0.06(-0.64%)
Jun 27, 2007 10.11 10.21 10.03 10.19 8,653,466 -0.17(-1.63%)
Jun 26, 2007 10.39 10.40 10.25 10.36 5,948,129 -0.16(-1.48%)
Jun 25, 2007 10.63 10.71 10.51 10.52 3,680,875 -0.18(-1.64%)
Jun 22, 2007 10.72 10.78 10.61 10.69 4,449,331 -0.12(-1.08%)
Jun 21, 2007 10.67 10.82 10.55 10.81 5,099,002 +0.13(+1.21%)
Jun 20, 2007 10.64 10.84 10.61 10.68 8,722,596 +0.07(+0.67%)
Jun 19, 2007 10.43 10.63 10.43 10.61 5,667,751 +0.02(+0.18%)
Jun 18, 2007 10.65 10.71 10.56 10.59 4,465,225 -0.04(-0.37%)
Jun 15, 2007 10.63 10.78 10.59 10.63 6,332,975 +0.16(+1.55%)
Jun 14, 2007 10.32 10.61 10.31 10.47 7,728,232 +0.21(+2.09%)
Jun 13, 2007 10.25 10.36 10.16 10.25 4,346,407 +0.01(+0.06%)
Jun 12, 2007 10.31 10.37 10.17 10.25 4,505,036 -0.21(-2.05%)
Jun 11, 2007 10.48 10.56 10.34 10.46 4,765,108 +0.05(+0.44%)
Jun 08, 2007 10.21 10.41 10.13 10.41 5,846,280 +0.05(+0.50%)
Jun 07, 2007 10.58 10.67 10.36 10.36 6,883,489 -0.40(-3.67%)
Jun 06, 2007 10.79 10.94 10.65 10.76 8,093,017 -0.25(-2.30%)
Jun 05, 2007 11.05 11.09 10.95 11.01 5,160,199 -0.23(-2.07%)
Jun 04, 2007 11.19 11.27 11.05 11.24 5,170,260 -0.09(-0.80%)
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.