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

Gold Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2009 7.304 7.420 6.992 7.349 11,782,164 +0.19(+2.72%)
Mar 30, 2009 7.129 7.433 7.006 7.154 11,687,339 -0.52(-6.84%)
Mar 26, 2009 7.926 7.990 7.634 7.679 8,837,237 -0.15(-1.90%)
Mar 25, 2009 7.673 7.880 7.530 7.828 13,215,097 +0.13(+1.68%)
Mar 24, 2009 7.699 7.880 7.446 7.699 14,387,213 -0.16(-2.06%)
Mar 23, 2009 8.036 8.094 7.803 7.861 11,561,382 -0.14(-1.70%)
Mar 20, 2009 7.867 8.140 7.803 7.997 14,576,328 -0.08(-1.04%)
Mar 19, 2009 8.055 8.308 7.997 8.081 25,678,552 +0.08(+1.05%)
Mar 18, 2009 7.504 8.075 7.116 7.997 26,737,434 +0.34(+4.49%)
Mar 17, 2009 7.718 7.803 7.472 7.654 10,119,932 -0.25(-3.12%)
Mar 16, 2009 8.062 8.191 7.861 7.900 10,463,530 -0.16(-2.01%)
Mar 13, 2009 8.023 8.094 7.822 8.062 0 +0.03(+0.32%)
Mar 12, 2009 7.556 8.081 7.511 8.036 30,188,554 +0.57(+7.64%)
Mar 11, 2009 7.051 7.517 7.051 7.466 16,240,682 +0.44(+6.27%)
Mar 10, 2009 7.064 7.142 6.759 7.025 16,070,995 -0.14(-1.90%)
Mar 09, 2009 7.193 7.214 6.157 7.161 13,773,075 -0.09(-1.25%)
Mar 06, 2009 7.012 7.472 6.921 7.252 0 +0.36(+5.27%)
Mar 05, 2009 6.273 6.960 6.247 6.889 12,960,023 +0.58(+9.25%)
Mar 04, 2009 6.403 6.571 6.171 6.306 12,332,585 +0.29(+4.74%)
Mar 02, 2009 6.720 6.720 5.917 6.020 19,993,508 -0.58(-8.74%)
Feb 27, 2009 6.772 6.772 6.383 6.597 0 -0.08(-1.17%)
Feb 26, 2009 6.694 6.798 6.506 6.675 13,504,800 +0.02(+0.29%)
Feb 25, 2009 6.882 6.992 6.636 6.655 16,275,740 -0.03(-0.48%)
Feb 24, 2009 7.226 7.232 6.558 6.688 15,727,704 -0.55(-7.61%)
Feb 23, 2009 7.414 7.517 7.164 7.239 12,023,215 -0.20(-2.70%)
Feb 20, 2009 7.407 7.608 7.116 7.440 19,191,040 +0.32(+4.46%)
Feb 19, 2009 7.537 7.556 7.018 7.122 16,303,958 -0.62(-8.03%)
Feb 18, 2009 7.498 7.777 7.271 7.744 13,558,372 +0.06(+0.76%)
Feb 17, 2009 7.466 7.887 7.394 7.686 18,276,424 +0.45(+6.18%)
Feb 13, 2009 7.239 7.368 7.116 7.239 7,236,613 -0.19(-2.62%)
Feb 12, 2009 7.297 7.440 7.180 7.433 13,061,497 -0.04(-0.52%)
Feb 11, 2009 6.973 7.569 6.973 7.472 24,762,646 +0.81(+12.16%)
Feb 10, 2009 7.031 7.109 6.481 6.662 16,690,643 -0.12(-1.81%)
Feb 09, 2009 7.005 7.031 6.675 6.785 8,175,772 -0.34(-4.73%)
Feb 06, 2009 6.818 7.291 6.798 7.122 14,135,061 +0.06(+0.92%)
Feb 05, 2009 6.850 7.103 6.701 7.057 15,883,654 +0.27(+3.91%)
Feb 04, 2009 6.843 6.928 6.636 6.792 13,776,818 -0.08(-1.13%)
Feb 03, 2009 6.980 7.109 6.753 6.869 13,781,962 +0.07(+1.05%)
Feb 02, 2009 6.766 7.116 6.578 6.798 15,956,441 -0.01(-0.19%)
Jan 30, 2009 7.031 7.109 6.610 6.811 0 -0.08(-1.22%)
Jan 29, 2009 6.604 7.284 6.526 6.895 27,045,280 +0.62(+9.80%)
Jan 28, 2009 6.481 6.493 6.137 6.280 9,302,134 -0.17(-2.61%)
Jan 27, 2009 6.532 6.617 6.331 6.448 9,681,719 +0.06(+0.91%)
Jan 26, 2009 6.675 6.720 6.319 6.390 17,626,546 +0.12(+1.96%)
Jan 23, 2009 5.657 6.442 5.638 6.267 23,863,262 +0.61(+10.77%)
Jan 22, 2009 5.560 5.803 5.515 5.657 9,721,926 -0.05(-0.80%)
Jan 21, 2009 5.450 5.703 5.249 5.703 10,115,760 +0.47(+9.05%)
Jan 20, 2009 5.385 5.625 5.191 5.230 11,919,355 -0.10(-1.94%)
Jan 16, 2009 5.340 5.359 5.016 5.333 13,190,161 +0.19(+3.65%)
Jan 15, 2009 5.133 5.249 4.809 5.146 15,793,393 -0.05(-1.00%)
Jan 14, 2009 5.340 5.489 5.068 5.197 10,757,068 -0.23(-4.30%)
Jan 13, 2009 5.431 5.547 5.275 5.431 11,962,992 +0.16(+2.95%)
Jan 12, 2009 5.534 5.593 5.197 5.275 10,331,786 -0.42(-7.39%)
Jan 09, 2009 6.014 6.014 5.645 5.696 10,252,902 -0.32(-5.28%)
Jan 08, 2009 6.027 6.092 5.832 6.014 9,857,864 +0.21(+3.69%)
Jan 07, 2009 6.409 6.461 5.703 5.800 13,383,934 -0.72(-11.03%)
Jan 06, 2009 6.131 6.779 6.040 6.519 12,318,450 +0.54(+8.99%)
Jan 05, 2009 6.040 6.189 5.813 5.982 9,067,335 -0.28(-4.45%)
Jan 02, 2009 6.448 6.545 6.215 6.260 0 -0.17(-2.72%)
Jan 01, 2009 6.092 6.461 6.085 6.435 0 +0.00(+0.00%)
Dec 31, 2008 6.092 6.461 6.085 6.435 5,618,014 +0.22(+3.55%)
Dec 30, 2008 6.092 6.351 6.040 6.215 5,115,289 -0.16(-2.54%)
Dec 29, 2008 6.059 6.409 6.007 6.377 10,222,592 +0.41(+6.96%)
Dec 26, 2008 5.664 6.043 5.515 5.962 3,569,291 +0.36(+6.48%)
Dec 24, 2008 5.703 5.722 5.424 5.599 2,549,159 -0.16(-2.81%)
Dec 23, 2008 5.677 5.761 5.502 5.761 8,527,213 +0.36(+6.72%)
Dec 22, 2008 5.632 5.768 5.327 5.398 8,066,422 -0.06(-1.19%)
Dec 19, 2008 5.379 5.593 5.269 5.463 15,572,834 -0.08(-1.52%)
Dec 18, 2008 6.131 6.189 5.366 5.547 14,631,103 -0.58(-9.42%)
Dec 17, 2008 6.247 6.532 6.098 6.124 12,229,539 -0.41(-6.25%)
Dec 16, 2008 6.169 6.545 6.092 6.532 9,626,235 +0.29(+4.56%)
Dec 15, 2008 6.033 6.463 5.975 6.247 12,311,601 +0.29(+4.78%)
Dec 12, 2008 5.645 5.962 5.612 5.962 9,066,852 +0.21(+3.72%)
Dec 11, 2008 5.852 6.280 5.632 5.748 12,358,892 -0.11(-1.88%)
Dec 10, 2008 5.768 6.027 5.703 5.858 13,272,612 +0.40(+7.36%)
Dec 09, 2008 5.340 5.632 5.301 5.457 8,264,866 -0.02(-0.36%)
Dec 08, 2008 5.327 5.528 5.275 5.476 10,906,759 +0.60(+12.37%)
Dec 05, 2008 4.634 4.899 4.316 4.873 10,028,751 +0.19(+4.01%)
Dec 04, 2008 4.692 4.996 4.608 4.685 10,908,811 -0.37(-7.31%)
Dec 03, 2008 5.003 5.301 4.770 5.055 13,258,737 +0.19(+4.00%)
Dec 02, 2008 5.003 5.009 4.575 4.860 13,879,600 +0.48(+10.95%)
Dec 01, 2008 5.048 5.113 4.342 4.381 13,148,345 -0.95(-17.76%)
Nov 28, 2008 5.392 5.431 5.204 5.327 3,527,347 -0.10(-1.91%)
Nov 26, 2008 5.243 5.431 5.133 5.431 8,602,010 +0.24(+4.62%)
Nov 25, 2008 5.327 5.463 4.958 5.191 13,712,785 +0.20(+4.03%)
Nov 24, 2008 4.996 5.184 4.692 4.990 15,797,124 +0.26(+5.48%)
Nov 21, 2008 3.895 4.809 3.694 4.731 21,776,778 +1.28(+36.96%)
Nov 20, 2008 3.603 3.765 3.370 3.454 10,362,157 -0.17(-4.82%)
Nov 19, 2008 3.953 4.160 3.616 3.629 11,520,862 -0.36(-8.94%)
Nov 18, 2008 3.998 4.083 3.843 3.986 7,094,208 +0.05(+1.32%)
Nov 17, 2008 4.024 4.180 3.824 3.934 7,262,342 +0.06(+1.51%)
Nov 14, 2008 4.089 4.245 3.843 3.875 0 -0.18(-4.47%)
Nov 13, 2008 3.700 4.102 3.325 4.057 12,360,479 +0.36(+9.63%)
Nov 12, 2008 4.115 4.115 3.655 3.700 7,475,049 -0.48(-11.47%)
Nov 11, 2008 4.290 4.394 4.076 4.180 5,676,795 -0.23(-5.29%)
Nov 10, 2008 4.549 4.627 4.264 4.413 5,667,910 +0.10(+2.25%)
Nov 07, 2008 4.057 4.316 4.044 4.316 5,981,404 +0.32(+7.94%)
Nov 06, 2008 4.536 4.608 3.979 3.998 9,880,672 -0.44(-9.93%)
Nov 05, 2008 4.796 4.938 4.439 4.439 9,940,672 -0.49(-9.87%)
Nov 04, 2008 4.497 4.951 4.485 4.925 11,395,695 +0.54(+12.43%)
Nov 03, 2008 4.148 4.510 4.122 4.381 8,527,392 +0.07(+1.65%)
Oct 31, 2008 4.407 4.591 4.284 4.310 9,027,961 -0.26(-5.67%)
Oct 30, 2008 4.407 4.569 4.135 4.569 10,557,773 +0.34(+8.13%)
Oct 29, 2008 3.817 4.277 3.804 4.225 13,349,521 +0.43(+11.45%)
Oct 28, 2008 3.402 3.888 3.221 3.791 11,136,940 +0.62(+19.39%)
Oct 27, 2008 3.350 3.467 3.065 3.175 10,527,609 -0.27(-7.72%)
Oct 24, 2008 3.130 3.649 3.007 3.441 15,163,001 +0.04(+1.14%)
Oct 23, 2008 3.376 3.733 3.234 3.402 15,178,676 +0.19(+6.06%)
Oct 22, 2008 3.953 3.953 3.163 3.208 15,768,384 -0.91(-22.17%)
Oct 21, 2008 4.193 4.342 4.037 4.122 8,701,671 -0.29(-6.47%)
Oct 20, 2008 4.193 4.523 4.160 4.407 10,092,816 +0.21(+5.10%)
Oct 17, 2008 4.167 4.912 4.076 4.193 0 -0.15(-3.43%)
Oct 16, 2008 4.912 4.945 4.115 4.342 16,772,298 -0.26(-5.63%)
Oct 15, 2008 5.087 5.204 4.536 4.601 10,256,971 -0.84(-15.38%)
Oct 14, 2008 5.353 5.703 5.288 5.437 16,284,139 +0.11(+2.07%)
Oct 13, 2008 5.820 5.839 5.183 5.327 16,347,404 +0.05(+0.86%)
Oct 10, 2008 5.975 6.098 5.055 5.282 22,978,374 -0.10(-1.93%)
Oct 09, 2008 5.573 5.722 5.385 5.385 16,899,436 -0.41(-7.05%)
Oct 08, 2008 5.009 5.794 4.925 5.794 22,945,060 +1.41(+32.05%)
Oct 07, 2008 4.958 5.003 4.361 4.387 19,898,156 -0.08(-1.74%)
Oct 06, 2008 5.197 5.223 4.083 4.465 24,248,568 -0.61(-12.01%)
Oct 03, 2008 5.016 5.392 4.977 5.074 0 +0.06(+1.29%)
Oct 02, 2008 5.923 5.930 4.932 5.009 19,765,140 -1.27(-20.23%)
Oct 01, 2008 6.383 6.506 6.189 6.280 13,356,246 +0.06(+1.04%)
Sep 30, 2008 6.286 6.455 6.124 6.215 17,708,620 +0.52(+9.10%)
Sep 29, 2008 6.221 6.234 5.625 5.696 14,093,534 -0.44(-7.18%)
Sep 26, 2008 6.260 6.500 6.066 6.137 0 +0.03(+0.53%)
Sep 25, 2008 6.157 6.403 6.092 6.105 12,643,609 +0.12(+1.95%)
Sep 24, 2008 6.137 6.293 5.988 5.988 6,183,616 -0.06(-1.07%)
Sep 23, 2008 6.202 6.273 5.988 6.053 9,670,314 -0.25(-3.91%)
Sep 22, 2008 5.845 6.474 5.826 6.299 16,515,126 +0.75(+13.55%)
Sep 19, 2008 5.619 5.994 5.418 5.547 0 -0.27(-4.68%)
Sep 18, 2008 5.884 6.182 5.625 5.820 25,858,016 +0.40(+7.42%)
Sep 17, 2008 4.886 5.761 4.834 5.418 27,735,436 +0.43(+8.57%)
Sep 16, 2008 4.984 5.003 4.640 4.990 17,707,026 +0.12(+2.53%)
Sep 15, 2008 5.055 5.191 4.841 4.867 11,278,271 -0.43(-8.08%)
Sep 12, 2008 4.873 5.333 4.763 5.295 12,255,081 +0.64(+13.63%)
Sep 11, 2008 4.698 4.912 4.595 4.660 10,074,461 -0.21(-4.39%)
Sep 10, 2008 4.666 4.899 4.562 4.873 19,204,644 +0.23(+5.03%)
Sep 09, 2008 4.932 4.958 4.640 4.640 16,003,445 -0.50(-9.71%)
Sep 08, 2008 5.534 5.560 5.113 5.139 7,781,320 -0.21(-3.88%)
Sep 05, 2008 5.534 5.632 5.230 5.346 0 -0.06(-1.08%)
Sep 04, 2008 5.547 5.599 5.262 5.405 10,773,503 -0.08(-1.42%)
Sep 03, 2008 5.651 5.703 5.359 5.483 11,841,687 -0.03(-0.47%)
Sep 02, 2008 5.502 5.612 5.444 5.508 9,088,662 -0.39(-6.59%)
Aug 29, 2008 6.027 6.059 5.871 5.897 0 -0.22(-3.60%)
Aug 28, 2008 6.293 6.293 6.052 6.118 8,921,903 +0.05(+0.85%)
Aug 27, 2008 6.027 6.085 5.969 6.066 7,562,966 +0.17(+2.86%)
Aug 26, 2008 5.596 6.001 5.593 5.897 10,787,275 +0.23(+4.00%)
Aug 25, 2008 5.794 5.839 5.638 5.670 5,874,728 -0.05(-0.79%)
Aug 22, 2008 5.781 5.845 5.709 5.716 0 -0.31(-5.16%)
Aug 21, 2008 5.722 6.046 5.612 6.027 18,750,554 +0.41(+7.39%)
Aug 20, 2008 5.813 5.826 5.534 5.612 14,029,545 -0.34(-5.66%)
Aug 19, 2008 5.599 6.001 5.560 5.949 10,919,611 +0.25(+4.44%)
Aug 18, 2008 5.891 5.904 5.632 5.696 9,659,308 +0.08(+1.50%)
Aug 15, 2008 5.755 5.813 5.612 5.612 0 -0.29(-4.84%)
Aug 14, 2008 6.241 6.241 5.878 5.897 13,284,661 -0.30(-4.91%)
Aug 13, 2008 5.794 6.215 5.768 6.202 16,892,284 +0.34(+5.86%)
Aug 12, 2008 5.683 5.884 5.619 5.858 15,494,460 +0.25(+4.51%)
Aug 11, 2008 5.845 5.904 5.560 5.606 19,708,856 -0.29(-4.95%)
Aug 08, 2008 6.046 6.053 5.891 5.897 13,681,130 -0.64(-9.81%)
Aug 07, 2008 6.604 6.662 6.461 6.539 9,802,382 +0.01(+0.10%)
Aug 06, 2008 6.474 6.610 6.442 6.532 8,178,686 +0.15(+2.33%)
Aug 05, 2008 6.364 6.578 6.293 6.383 22,029,038 +0.05(+0.72%)
Aug 04, 2008 6.610 6.630 6.111 6.338 19,458,934 -0.30(-4.59%)
Aug 01, 2008 7.148 7.148 6.468 6.643 24,533,550 -1.01(-13.21%)
Jul 31, 2008 7.835 8.003 7.628 7.654 7,821,805 -0.07(-0.92%)
Jul 30, 2008 7.388 7.744 7.362 7.725 10,267,552 +0.00(+0.00%)
Jul 29, 2008 7.725 7.913 7.660 7.725 5,905,275 -0.09(-1.16%)
Jul 28, 2008 7.913 8.075 7.725 7.816 7,289,519 +0.01(+0.17%)
Jul 25, 2008 7.712 7.822 7.595 7.803 5,159,730 +0.07(+0.92%)
Jul 24, 2008 7.816 7.848 7.647 7.731 8,523,639 -0.03(-0.33%)
Jul 23, 2008 7.874 7.880 7.679 7.757 18,285,320 -0.42(-5.15%)
Jul 22, 2008 8.263 8.444 8.146 8.178 7,758,312 -0.17(-2.09%)
Jul 21, 2008 8.185 8.425 8.152 8.353 9,612,228 -0.01(-0.08%)
Jul 18, 2008 8.489 8.554 8.321 8.360 10,950,904 -0.06(-0.77%)
Jul 17, 2008 8.645 8.703 8.360 8.425 8,162,115 -0.10(-1.14%)
Jul 16, 2008 8.768 8.775 8.425 8.522 11,048,183 +0.03(+0.31%)
Jul 15, 2008 8.587 8.742 8.360 8.496 13,697,248 +0.34(+4.13%)
Jul 14, 2008 8.133 8.300 8.081 8.159 6,866,716 +0.08(+1.04%)
Jul 11, 2008 7.893 8.165 7.848 8.075 11,881,436 +0.29(+3.66%)
Jul 10, 2008 7.731 7.854 7.647 7.790 7,537,782 +0.14(+1.78%)
Jul 09, 2008 7.803 7.965 7.621 7.654 4,531,929 -0.05(-0.59%)
Jul 08, 2008 7.712 7.783 7.608 7.699 5,447,843 -0.05(-0.59%)
Jul 07, 2008 7.751 7.848 7.679 7.744 6,998,196 -0.25(-3.08%)
Jul 04, 2008 8.075 8.140 7.848 7.990 7,494,234 +0.00(+0.00%)
Jul 03, 2008 8.075 8.140 7.848 7.990 7,494,234 -0.05(-0.56%)
Jul 02, 2008 8.353 8.353 8.036 8.036 6,888,996 -0.15(-1.82%)
Jul 01, 2008 8.165 8.373 8.068 8.185 10,573,170 -0.01(-0.16%)
Jun 30, 2008 8.191 8.289 8.036 8.198 8,510,637 +0.07(+0.88%)
Jun 27, 2008 8.133 8.185 7.939 8.127 14,120,218 +0.40(+5.20%)
Jun 26, 2008 7.660 7.806 7.550 7.725 11,487,715 +0.21(+2.76%)
Jun 25, 2008 7.466 7.530 7.252 7.517 12,760,260 +0.21(+2.84%)
Jun 24, 2008 7.154 7.420 7.129 7.310 12,091,797 +0.12(+1.71%)
Jun 23, 2008 6.980 7.213 6.908 7.187 8,744,815 -0.04(-0.54%)
Jun 20, 2008 7.064 7.252 7.051 7.226 9,995,765 +0.17(+2.48%)
Jun 19, 2008 7.219 7.245 7.031 7.051 7,073,043 -0.10(-1.36%)
Jun 18, 2008 7.090 7.174 6.986 7.148 8,610,443 -0.08(-1.16%)
Jun 17, 2008 7.258 7.271 7.142 7.232 9,904,993 -0.06(-0.89%)
Jun 16, 2008 7.368 7.479 7.116 7.297 6,068,053 +0.08(+1.17%)
Jun 13, 2008 7.025 7.252 7.012 7.213 9,157,631 +0.05(+0.63%)
Jun 12, 2008 7.297 7.433 7.109 7.167 15,914,474 -0.41(-5.47%)
Jun 11, 2008 7.589 7.692 7.485 7.582 11,039,827 -0.16(-2.01%)
Jun 10, 2008 7.770 7.906 7.705 7.738 8,438,031 -0.38(-4.63%)
Jun 09, 2008 8.140 8.211 8.042 8.114 4,813,093 -0.03(-0.32%)
Jun 06, 2008 8.003 8.230 7.997 8.140 9,850,544 +0.00(+0.00%)
Jun 05, 2008 7.841 8.165 7.828 8.140 9,283,710 +0.19(+2.45%)
Jun 04, 2008 8.075 8.101 7.887 7.945 9,646,992 -0.16(-2.00%)
Jun 03, 2008 8.276 8.308 8.107 8.107 6,996,349 -0.24(-2.87%)
Jun 02, 2008 8.308 8.392 8.263 8.347 5,017,952 -0.03(-0.39%)
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%)
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.