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

Gold Fields Ltd ADR (NY: GFI )

16.24 +0.08 (+0.50%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2011 11.73 11.85 11.65 11.80 2,578,991 +0.18(+1.59%)
Feb 25, 2011 11.48 11.62 11.40 11.62 3,046,645 +0.24(+2.14%)
Feb 24, 2011 11.63 11.69 11.36 11.37 5,139,802 -0.25(-2.15%)
Feb 23, 2011 11.56 11.75 11.53 11.62 5,644,941 +0.23(+2.02%)
Feb 22, 2011 11.70 11.72 11.39 11.39 5,137,135 +0.00(+0.00%)
Feb 18, 2011 11.40 11.59 11.27 11.39 7,291,323 +0.31(+2.79%)
Feb 17, 2011 11.07 11.19 10.94 11.08 5,074,797 +0.16(+1.45%)
Feb 16, 2011 10.83 10.95 10.70 10.92 6,933,521 +0.28(+2.60%)
Feb 15, 2011 10.58 10.72 10.55 10.65 5,998,833 +0.19(+1.83%)
Feb 14, 2011 10.46 10.51 10.42 10.46 4,258,969 +0.02(+0.19%)
Feb 11, 2011 10.52 10.61 10.43 10.44 5,846,908 -0.09(-0.88%)
Feb 10, 2011 10.55 10.58 10.32 10.53 5,414,111 -0.20(-1.90%)
Feb 09, 2011 10.81 10.84 10.65 10.73 5,515,251 -0.16(-1.45%)
Feb 08, 2011 10.77 10.90 10.74 10.89 4,759,198 +0.21(+1.97%)
Feb 07, 2011 10.65 10.79 10.59 10.68 4,256,621 +0.04(+0.37%)
Feb 04, 2011 10.73 10.77 10.54 10.64 4,652,640 -0.10(-0.92%)
Feb 03, 2011 10.57 10.78 10.39 10.74 6,922,697 +0.12(+1.12%)
Feb 02, 2011 10.69 10.73 10.55 10.62 4,983,762 +0.01(+0.06%)
Feb 01, 2011 10.49 10.64 10.36 10.61 6,187,915 +0.16(+1.51%)
Jan 31, 2011 10.36 10.49 10.31 10.46 6,662,680 +0.01(+0.13%)
Jan 28, 2011 10.28 10.73 10.28 10.44 9,613,085 -0.07(-0.69%)
Jan 27, 2011 10.65 10.70 10.43 10.51 6,341,124 -0.27(-2.51%)
Jan 26, 2011 10.44 10.80 10.38 10.78 8,345,272 +0.30(+2.89%)
Jan 25, 2011 10.42 10.56 10.36 10.48 8,406,116 -0.20(-1.85%)
Jan 24, 2011 10.71 10.87 10.60 10.68 5,667,871 -0.11(-1.04%)
Jan 21, 2011 10.81 10.86 10.67 10.79 8,121,535 -0.06(-0.55%)
Jan 20, 2011 10.67 10.99 10.64 10.85 6,844,550 -0.06(-0.54%)
Jan 19, 2011 11.03 11.11 10.81 10.91 4,757,303 -0.22(-1.95%)
Jan 18, 2011 11.03 11.17 11.00 11.13 2,748,481 +0.14(+1.32%)
Jan 14, 2011 10.97 11.09 10.89 10.98 5,411,955 -0.14(-1.24%)
Jan 13, 2011 11.36 11.39 11.07 11.12 4,268,601 -0.26(-2.26%)
Jan 12, 2011 11.40 11.44 11.29 11.38 4,881,125 -0.01(-0.12%)
Jan 11, 2011 11.37 11.50 11.30 11.39 3,746,733 +0.08(+0.70%)
Jan 10, 2011 11.18 11.34 11.12 11.31 7,133,313 +0.09(+0.82%)
Jan 07, 2011 10.98 11.36 10.98 11.22 7,855,161 +0.14(+1.25%)
Jan 06, 2011 11.33 11.37 11.01 11.08 6,617,596 -0.36(-3.11%)
Jan 05, 2011 11.36 11.46 11.25 11.44 4,789,821 -0.09(-0.74%)
Jan 04, 2011 11.77 11.82 11.29 11.52 5,989,314 -0.43(-3.58%)
Jan 03, 2011 12.04 12.11 11.87 11.95 4,148,492 +0.01(+0.06%)
Dec 31, 2010 11.84 12.02 11.81 11.94 1,799,241 +0.13(+1.12%)
Dec 30, 2010 11.89 11.94 11.68 11.81 2,488,271 +0.01(+0.11%)
Dec 29, 2010 11.81 11.90 11.71 11.80 1,579,384 -0.04(-0.33%)
Dec 28, 2010 11.71 11.84 11.67 11.84 2,273,801 +0.24(+2.04%)
Dec 27, 2010 11.77 11.77 11.50 11.60 1,307,309 -0.13(-1.07%)
Dec 23, 2010 11.51 11.79 11.46 11.73 2,937,760 +0.28(+2.42%)
Dec 22, 2010 11.51 11.56 11.45 11.45 3,282,599 -0.12(-1.03%)
Dec 21, 2010 11.62 11.68 11.50 11.57 3,544,847 -0.19(-1.62%)
Dec 20, 2010 11.77 11.86 11.64 11.76 3,055,951 +0.07(+0.56%)
Dec 17, 2010 11.75 11.84 11.58 11.69 6,928,521 +0.07(+0.57%)
Dec 16, 2010 11.76 11.79 11.45 11.63 8,111,333 -0.19(-1.62%)
Dec 15, 2010 11.98 12.18 11.78 11.82 8,492,894 -0.36(-2.97%)
Dec 14, 2010 12.00 12.21 11.90 12.18 6,657,524 +0.28(+2.38%)
Dec 13, 2010 11.94 12.03 11.85 11.90 3,000,239 +0.18(+1.52%)
Dec 10, 2010 11.67 11.82 11.55 11.72 4,591,731 -0.01(-0.06%)
Dec 09, 2010 11.72 11.77 11.60 11.73 3,706,072 +0.18(+1.54%)
Dec 08, 2010 11.68 11.73 11.52 11.55 5,874,931 -0.17(-1.46%)
Dec 07, 2010 12.06 12.08 11.72 11.72 5,945,749 -0.22(-1.88%)
Dec 06, 2010 11.88 12.00 11.83 11.94 3,821,941 +0.01(+0.06%)
Dec 03, 2010 11.56 11.98 11.54 11.94 7,745,008 +0.49(+4.32%)
Dec 02, 2010 11.27 11.54 11.27 11.44 8,469,763 +0.39(+3.52%)
Dec 01, 2010 10.98 11.16 10.91 11.05 7,987,433 +0.06(+0.54%)
Nov 30, 2010 10.78 11.07 10.75 11.00 6,580,940 +0.05(+0.42%)
Nov 29, 2010 10.80 11.01 10.71 10.95 5,736,785 +0.11(+0.97%)
Nov 26, 2010 10.79 10.88 10.74 10.84 2,546,201 -0.26(-2.31%)
Nov 24, 2010 11.09 11.10 11.10 11.10 3,463,580 +0.10(+0.90%)
Nov 23, 2010 11.05 11.13 10.91 11.00 4,409,769 -0.16(-1.42%)
Nov 22, 2010 10.98 11.17 10.90 11.16 3,750,990 +0.16(+1.50%)
Nov 19, 2010 10.99 11.14 10.95 11.00 5,665,458 -0.01(-0.12%)
Nov 18, 2010 11.12 11.19 10.98 11.01 5,614,125 +0.03(+0.24%)
Nov 17, 2010 10.92 11.17 10.92 10.98 4,825,148 +0.04(+0.36%)
Nov 16, 2010 11.15 11.20 10.89 10.94 8,714,164 -0.36(-3.20%)
Nov 15, 2010 11.50 11.58 11.31 11.31 5,843,299 -0.10(-0.87%)
Nov 12, 2010 11.71 11.83 11.33 11.40 9,024,750 -0.44(-3.73%)
Nov 11, 2010 11.81 11.90 11.60 11.85 7,358,532 +0.11(+0.90%)
Nov 10, 2010 11.46 11.74 11.32 11.74 13,293,744 +0.60(+5.38%)
Nov 09, 2010 11.67 11.81 11.04 11.14 12,388,443 -0.21(-1.86%)
Nov 08, 2010 11.19 11.38 11.04 11.35 5,746,330 +0.24(+2.19%)
Nov 05, 2010 11.08 11.32 11.02 11.11 6,654,546 +0.06(+0.54%)
Nov 04, 2010 10.71 11.09 10.64 11.05 8,147,682 +0.75(+7.29%)
Nov 03, 2010 10.38 10.43 10.13 10.30 6,909,862 -0.12(-1.14%)
Nov 02, 2010 10.34 10.48 10.30 10.42 3,870,647 +0.10(+0.96%)
Nov 01, 2010 10.31 10.41 10.24 10.32 2,773,960 -0.07(-0.70%)
Oct 29, 2010 10.34 10.42 10.28 10.39 4,808,642 +0.22(+2.20%)
Oct 28, 2010 9.988 10.30 9.889 10.17 6,342,198 +0.26(+2.66%)
Oct 27, 2010 10.07 10.07 9.751 9.902 7,028,820 -0.24(-2.34%)
Oct 25, 2010 10.15 10.26 10.14 10.14 5,186,250 +0.04(+0.39%)
Oct 22, 2010 9.935 10.11 9.895 10.10 4,312,668 +0.13(+1.25%)
Oct 21, 2010 10.11 10.24 9.882 9.975 6,367,543 -0.18(-1.75%)
Oct 20, 2010 10.09 10.28 10.05 10.15 5,498,275 +0.22(+2.26%)
Oct 19, 2010 10.04 10.14 9.882 9.928 6,556,156 -0.41(-3.95%)
Oct 18, 2010 10.31 10.38 10.25 10.34 4,666,816 -0.05(-0.51%)
Oct 15, 2010 10.40 10.43 10.26 10.39 4,950,947 -0.08(-0.75%)
Oct 14, 2010 10.47 10.61 10.40 10.47 4,774,155 -0.18(-1.67%)
Oct 13, 2010 10.41 10.71 10.38 10.65 7,280,659 +0.29(+2.80%)
Oct 12, 2010 10.37 10.39 10.21 10.36 5,674,159 -0.01(-0.13%)
Oct 11, 2010 10.27 10.40 10.18 10.37 5,601,214 +0.05(+0.45%)
Oct 08, 2010 10.32 10.34 10.17 10.32 4,874,031 +0.11(+1.03%)
Oct 07, 2010 10.40 10.40 10.12 10.22 10,713,980 -0.28(-2.64%)
Oct 06, 2010 10.40 10.50 10.32 10.49 5,026,429 +0.09(+0.82%)
Oct 05, 2010 10.26 10.53 10.24 10.41 206 +0.38(+3.81%)
Oct 04, 2010 10.05 10.06 9.948 10.03 3,365,285 -0.03(-0.33%)
Oct 01, 2010 10.06 10.21 10.01 10.06 4,765,794 +0.00(+0.00%)
Sep 30, 2010 10.01 10.07 9.856 10.06 6,503,202 +0.07(+0.66%)
Sep 29, 2010 9.895 10.06 9.869 9.994 6,529,132 +0.03(+0.33%)
Sep 28, 2010 9.757 9.988 9.718 9.961 130,743 +0.17(+1.75%)
Sep 27, 2010 9.909 9.928 9.790 9.790 3,559,878 -0.13(-1.33%)
Sep 24, 2010 9.975 9.975 9.764 9.922 5,901,110 +0.11(+1.07%)
Sep 23, 2010 9.975 9.994 9.764 9.816 8,075,554 -0.29(-2.87%)
Sep 22, 2010 10.07 10.22 9.955 10.11 8,236,107 +0.12(+1.19%)
Sep 21, 2010 9.915 10.04 9.734 9.988 8,501,077 +0.07(+0.73%)
Sep 20, 2010 9.849 10.01 9.830 9.915 6,185,972 +0.14(+1.48%)
Sep 17, 2010 9.770 10.01 9.711 9.770 14,493,005 -0.30(-3.01%)
Sep 15, 2010 10.11 10.19 9.988 10.07 9,847,165 -0.02(-0.20%)
Sep 14, 2010 10.03 10.44 10.03 10.09 3,035 +0.23(+2.34%)
Sep 13, 2010 9.849 9.915 9.783 9.863 5,736,500 +0.16(+1.70%)
Sep 10, 2010 9.671 9.783 9.586 9.698 4,391,502 +0.08(+0.82%)
Sep 09, 2010 9.849 9.849 9.567 9.619 6,633,578 -0.09(-0.88%)
Sep 08, 2010 9.777 9.843 9.698 9.704 5,346,207 -0.03(-0.34%)
Sep 07, 2010 9.711 9.777 9.625 9.737 4,523,268 +0.09(+0.89%)
Sep 03, 2010 9.533 9.678 9.500 9.652 4,682,495 +0.10(+1.03%)
Sep 02, 2010 9.520 9.586 9.401 9.553 1,446 +0.20(+2.18%)
Sep 01, 2010 9.434 9.461 9.276 9.349 6,203,593 +0.11(+1.14%)
Aug 31, 2010 9.243 9.507 9.230 9.243 303 -0.17(-1.82%)
Aug 30, 2010 9.434 9.467 9.322 9.415 3,314,239 -0.07(-0.69%)
Aug 27, 2010 9.299 9.480 9.210 9.480 9,759,406 +0.08(+0.84%)
Aug 26, 2010 9.210 9.434 9.210 9.401 5,819,386 +0.18(+1.93%)
Aug 25, 2010 9.039 9.223 9.026 9.223 6,023,268 +0.19(+2.06%)
Aug 24, 2010 9.044 9.227 8.946 9.037 5,848,620 -0.18(-1.92%)
Aug 23, 2010 9.247 9.312 9.201 9.214 4,607,204 -0.04(-0.42%)
Aug 20, 2010 9.253 9.260 9.168 9.253 3,763,763 -0.10(-1.12%)
Aug 19, 2010 9.299 9.384 9.234 9.358 6,407,156 +0.03(+0.28%)
Aug 18, 2010 9.181 9.338 9.135 9.332 5,737,316 +0.01(+0.14%)
Aug 17, 2010 9.260 9.358 9.227 9.319 4,557,493 +0.03(+0.35%)
Aug 16, 2010 9.214 9.325 9.162 9.286 4,429,957 +0.14(+1.58%)
Aug 13, 2010 9.142 9.299 9.070 9.142 3,372,302 -0.18(-1.90%)
Aug 12, 2010 9.266 9.391 9.234 9.319 2,748 +0.01(+0.14%)
Aug 11, 2010 9.338 9.424 9.214 9.306 5,742,015 +0.22(+2.45%)
Aug 10, 2010 9.083 9.397 9.044 9.083 610 -0.14(-1.49%)
Aug 09, 2010 9.070 9.227 9.018 9.221 3,642,043 +0.10(+1.08%)
Aug 06, 2010 9.122 9.293 9.077 9.122 7,649,011 -0.03(-0.36%)
Aug 05, 2010 9.266 9.266 9.129 9.155 5,641,653 -0.10(-1.13%)
Aug 04, 2010 9.266 9.306 9.207 9.260 8,083,730 +0.18(+1.95%)
Aug 03, 2010 8.952 9.135 8.932 9.083 7,415,827 +0.28(+3.20%)
Aug 02, 2010 8.919 8.972 8.729 8.801 3,201,488 -0.06(-0.67%)
Jul 30, 2010 8.860 8.880 8.605 8.860 4,812,869 +0.31(+3.68%)
Jul 29, 2010 8.540 8.644 8.500 8.546 3,989,476 -0.03(-0.31%)
Jul 28, 2010 8.454 8.585 8.435 8.572 5,961,942 +0.10(+1.24%)
Jul 27, 2010 8.540 8.585 8.382 8.467 7,734,044 -0.09(-1.07%)
Jul 26, 2010 8.605 8.644 8.481 8.559 3,254,324 -0.03(-0.31%)
Jul 23, 2010 8.612 8.657 8.494 8.585 4,803,091 +0.02(+0.23%)
Jul 22, 2010 8.441 8.605 8.409 8.566 610 +0.31(+3.81%)
Jul 21, 2010 8.343 8.448 8.212 8.251 6,194,760 -0.08(-0.94%)
Jul 20, 2010 8.075 8.337 8.068 8.330 4,967,762 +0.14(+1.76%)
Jul 19, 2010 8.376 8.418 8.120 8.186 7,371,365 -0.29(-3.47%)
Jul 16, 2010 8.481 8.638 8.481 8.481 4,898,220 -0.26(-3.00%)
Jul 15, 2010 8.847 8.847 8.677 8.743 4,227,752 +0.04(+0.45%)
Jul 14, 2010 8.697 8.795 8.598 8.703 3,822,634 +0.06(+0.68%)
Jul 13, 2010 8.775 8.841 8.625 8.644 3,928,341 +0.01(+0.08%)
Jul 12, 2010 8.559 8.671 8.546 8.638 3,213,780 +0.05(+0.53%)
Jul 09, 2010 8.592 8.666 8.507 8.592 4,292,234 +0.12(+1.39%)
Jul 08, 2010 8.618 8.644 8.389 8.474 5,441,325 -0.14(-1.60%)
Jul 07, 2010 8.481 8.625 8.389 8.612 5,397,490 +0.29(+3.46%)
Jul 06, 2010 8.546 8.553 8.264 8.323 6,085,674 -0.08(-0.94%)
Jul 02, 2010 8.402 8.598 8.395 8.402 9,398,579 +0.03(+0.31%)
Jul 01, 2010 8.690 8.736 8.219 8.376 8,955,229 -0.38(-4.34%)
Jun 30, 2010 8.808 8.982 8.736 8.756 4,180 -0.08(-0.89%)
Jun 29, 2010 8.946 9.014 8.801 8.834 5,441,220 -0.35(-3.78%)
Jun 25, 2010 9.181 9.240 8.913 9.181 7,792,370 +0.36(+4.08%)
Jun 24, 2010 8.815 8.998 8.782 8.821 6,742,507 -0.05(-0.59%)
Jun 23, 2010 8.880 8.959 8.729 8.874 7,394,154 +0.10(+1.12%)
Jun 22, 2010 8.900 8.959 8.749 8.775 5,188,671 -0.12(-1.40%)
Jun 21, 2010 9.149 9.181 8.854 8.900 8,074,038 -0.29(-3.21%)
Jun 18, 2010 9.194 9.384 9.188 9.194 6,720,955 -0.07(-0.78%)
Jun 17, 2010 9.175 9.338 9.175 9.266 1,527 +0.24(+2.69%)
Jun 16, 2010 8.874 9.090 8.874 9.024 4,148,724 +0.03(+0.29%)
Jun 15, 2010 8.867 9.008 8.841 8.998 763 +0.25(+2.84%)
Jun 14, 2010 8.821 8.867 8.716 8.749 5,827,123 -0.04(-0.45%)
Jun 11, 2010 8.723 8.854 8.723 8.788 4,731,619 -0.04(-0.45%)
Jun 10, 2010 8.743 8.900 8.697 8.828 5,743,381 +0.03(+0.37%)
Jun 09, 2010 8.821 8.939 8.723 8.795 6,432,891 -0.05(-0.59%)
Jun 08, 2010 8.828 8.978 8.775 8.847 11,372,113 -0.07(-0.73%)
Jun 07, 2010 8.677 9.037 8.605 8.913 10,739,471 +0.28(+3.26%)
Jun 04, 2010 8.631 8.841 8.585 8.631 9,927,387 -0.30(-3.37%)
Jun 03, 2010 9.162 9.162 8.815 8.932 7,635,823 -0.21(-2.29%)
Jun 02, 2010 9.044 9.142 8.926 9.142 76,804 +0.16(+1.82%)
Jun 01, 2010 9.050 9.221 8.978 8.978 6,938,051 -0.03(-0.29%)
May 28, 2010 9.004 9.037 8.893 9.004 7,131,643 -0.03(-0.36%)
May 27, 2010 8.841 9.057 8.815 9.037 8,713,067 +0.22(+2.53%)
May 26, 2010 8.736 8.985 8.657 8.815 305 +0.19(+2.20%)
May 25, 2010 8.343 8.631 8.278 8.625 10,731,934 +0.36(+4.36%)
May 24, 2010 8.409 8.481 8.245 8.264 5,569,000 +0.02(+0.24%)
May 21, 2010 7.963 8.363 7.963 8.245 10,650,716 -0.04(-0.47%)
May 20, 2010 8.304 8.402 8.271 8.284 3,626 -0.22(-2.62%)
May 19, 2010 8.513 8.559 8.238 8.507 15,626,779 -0.18(-2.04%)
May 18, 2010 8.815 8.893 8.546 8.684 152 -0.22(-2.43%)
May 17, 2010 9.024 9.063 8.828 8.900 12,307,027 -0.17(-1.88%)
May 14, 2010 9.070 9.155 8.828 9.070 10,749,870 +0.07(+0.73%)
May 13, 2010 9.070 9.293 8.939 9.004 8,563,099 -0.09(-0.94%)
May 12, 2010 9.122 9.175 8.991 9.090 15,571,736 +0.09(+0.95%)
May 11, 2010 8.952 9.083 8.932 9.004 1,068 +0.52(+6.10%)
May 10, 2010 8.454 8.500 8.389 8.487 11,560,069 +0.25(+3.02%)
May 07, 2010 8.435 8.553 8.179 8.238 20,244,236 -0.37(-4.26%)
May 06, 2010 8.467 8.729 8.323 8.605 19,689,638 +0.14(+1.70%)
May 05, 2010 8.513 8.690 8.428 8.461 10,819,458 -0.20(-2.27%)
May 04, 2010 8.729 8.729 8.415 8.657 458 +0.00(+0.00%)
May 03, 2010 8.808 8.854 8.612 8.657 6,031,267 -0.14(-1.64%)
Apr 30, 2010 8.736 8.867 8.671 8.801 11,162,405 +0.12(+1.36%)
Apr 29, 2010 8.677 8.808 8.625 8.684 8,954,570 -0.01(-0.15%)
Apr 28, 2010 8.454 8.769 8.395 8.697 14,387,145 +0.15(+1.76%)
Apr 27, 2010 8.395 8.625 8.317 8.546 11,317,018 +0.03(+0.38%)
Apr 26, 2010 8.612 8.644 8.467 8.513 6,004,422 -0.09(-1.07%)
Apr 23, 2010 8.363 8.638 8.337 8.605 5,552,455 +0.16(+1.86%)
Apr 22, 2010 8.317 8.461 8.245 8.448 7,931,875 +0.09(+1.02%)
Apr 21, 2010 8.304 8.415 8.278 8.363 6,377,944 +0.14(+1.75%)
Apr 20, 2010 8.337 8.382 8.206 8.219 3,974,701 -0.03(-0.40%)
Apr 19, 2010 8.225 8.278 8.127 8.251 7,797,941 +0.02(+0.24%)
Apr 16, 2010 8.435 8.461 8.042 8.232 12,985,528 -0.31(-3.60%)
Apr 15, 2010 8.500 8.644 8.481 8.540 6,986,557 -0.05(-0.53%)
Apr 14, 2010 8.533 8.631 8.467 8.585 5,461,564 +0.16(+1.86%)
Apr 13, 2010 8.513 8.526 8.300 8.428 8,169,013 -0.11(-1.30%)
Apr 12, 2010 8.657 8.684 8.513 8.540 6,383,745 -0.15(-1.73%)
Apr 09, 2010 8.671 8.749 8.592 8.690 7,066,009 +0.11(+1.30%)
Apr 08, 2010 8.618 8.651 8.553 8.579 6,696,173 -0.09(-0.98%)
Apr 07, 2010 8.559 8.695 8.526 8.664 9,550,436 +0.10(+1.15%)
Apr 06, 2010 8.448 8.677 8.402 8.566 7,000,573 +0.03(+0.38%)
Apr 05, 2010 8.435 8.594 8.342 8.533 11,255,041 +0.13(+1.56%)
Apr 01, 2010 8.304 8.402 8.402 8.402 10,499,161 +0.14(+1.66%)
Mar 31, 2010 8.153 8.323 8.140 8.264 8,399,838 +0.20(+2.52%)
Mar 30, 2010 8.140 8.153 7.957 8.061 6,119,252 +0.00(+0.00%)
Mar 29, 2010 8.003 8.133 7.976 8.061 6,916,923 +0.10(+1.32%)
Mar 26, 2010 7.878 8.035 7.800 7.957 10,876,226 +0.12(+1.50%)
Mar 25, 2010 7.996 8.048 7.832 7.839 9,081,226 -0.10(-1.24%)
Mar 24, 2010 7.996 8.061 7.917 7.937 10,681,503 -0.24(-2.96%)
Mar 23, 2010 8.114 8.251 8.048 8.179 6,918,177 +0.03(+0.32%)
Mar 22, 2010 7.944 8.160 7.891 8.153 6,071,724 +0.10(+1.22%)
Mar 19, 2010 8.179 8.212 8.003 8.055 12,650,273 -0.14(-1.76%)
Mar 18, 2010 8.160 8.278 8.075 8.199 6,805,785 +0.05(+0.64%)
Mar 17, 2010 8.147 8.225 8.088 8.147 7,105,632 +0.07(+0.81%)
Mar 16, 2010 8.016 8.088 7.937 8.081 6,303,759 +0.25(+3.18%)
Mar 15, 2010 7.800 7.858 7.793 7.832 4,627,157 +0.01(+0.17%)
Mar 12, 2010 7.944 8.009 7.819 7.819 7,144,493 -0.09(-1.08%)
Mar 11, 2010 7.806 7.904 7.714 7.904 6,142,275 +0.00(+0.00%)
Mar 10, 2010 8.029 8.061 7.813 7.904 7,068,190 -0.06(-0.74%)
Mar 09, 2010 7.976 8.022 7.891 7.963 5,519,365 -0.09(-1.06%)
Mar 08, 2010 8.186 8.225 8.035 8.048 7,207,448 -0.01(-0.16%)
Mar 05, 2010 7.937 8.140 7.937 8.061 5,140,904 +0.09(+1.07%)
Mar 04, 2010 8.048 8.071 7.885 7.976 7,172,816 -0.05(-0.65%)
Mar 03, 2010 8.035 8.120 7.924 8.029 10,088,875 +0.19(+2.42%)
Mar 02, 2010 7.669 7.898 7.636 7.839 10,070,128 +0.27(+3.55%)
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.