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

Harmony Gold Mining ADR (NY: HMY )

9.350 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2004 8.023 8.305 8.023 8.173 1,225,772 +0.16(+1.98%)
Dec 30, 2004 7.997 8.094 7.979 8.014 1,050,192 -0.04(-0.44%)
Dec 29, 2004 8.023 8.182 7.975 8.049 1,370,615 -0.05(-0.65%)
Dec 28, 2004 8.146 8.155 8.041 8.102 505,190 -0.04(-0.54%)
Dec 27, 2004 8.191 8.208 8.032 8.146 1,013,216 +0.08(+0.98%)
Dec 23, 2004 8.155 8.226 8.041 8.067 1,157,264 -0.07(-0.87%)
Dec 22, 2004 8.332 8.332 8.085 8.138 1,147,623 -0.15(-1.81%)
Dec 21, 2004 8.129 8.287 8.067 8.287 1,658,485 +0.22(+2.73%)
Dec 20, 2004 8.270 8.367 7.997 8.067 2,101,972 -0.20(-2.45%)
Dec 17, 2004 8.111 8.340 7.988 8.270 2,777,639 +0.24(+2.96%)
Dec 16, 2004 8.182 8.349 7.979 8.032 1,800,945 -0.21(-2.57%)
Dec 15, 2004 8.429 8.464 8.199 8.243 1,601,886 +0.03(+0.32%)
Dec 14, 2004 8.323 8.367 8.120 8.217 1,426,419 -0.11(-1.38%)
Dec 13, 2004 8.464 8.552 8.305 8.332 1,835,653 +0.04(+0.43%)
Dec 10, 2004 8.296 8.526 8.279 8.296 1,381,163 -0.12(-1.47%)
Dec 09, 2004 8.296 8.543 8.252 8.420 2,006,356 +0.04(+0.42%)
Dec 08, 2004 8.199 8.570 8.199 8.384 4,127,837 -0.14(-1.65%)
Dec 07, 2004 8.861 8.896 8.517 8.526 7,437,889 -0.52(-5.75%)
Dec 06, 2004 9.010 9.319 9.002 9.046 5,905,304 -0.08(-0.87%)
Dec 03, 2004 9.160 9.301 9.055 9.125 2,667,958 -0.04(-0.48%)
Dec 02, 2004 9.372 9.390 9.134 9.169 4,708,001 -0.04(-0.38%)
Dec 01, 2004 9.354 9.460 9.187 9.204 3,444,798 -0.04(-0.38%)
Nov 30, 2004 9.275 9.363 9.081 9.240 2,228,553 -0.11(-1.23%)
Nov 29, 2004 9.407 9.539 9.284 9.354 1,760,112 -0.05(-0.56%)
Nov 26, 2004 9.381 9.760 9.345 9.407 1,482,791 +0.10(+1.04%)
Nov 24, 2004 9.460 9.460 9.275 9.310 4,174,114 -0.15(-1.58%)
Nov 23, 2004 9.971 9.980 9.416 9.460 6,587,436 -0.41(-4.20%)
Nov 22, 2004 10.16 10.16 9.786 9.874 1,736,293 -0.25(-2.44%)
Nov 19, 2004 10.05 10.23 10.03 10.12 2,881,762 +0.10(+0.97%)
Nov 18, 2004 10.15 10.27 9.971 10.02 2,393,585 -0.09(-0.87%)
Nov 17, 2004 10.27 10.45 10.09 10.11 5,695,697 +0.15(+1.50%)
Nov 16, 2004 9.689 10.06 9.592 9.963 3,082,069 +0.28(+2.91%)
Nov 15, 2004 9.804 9.804 9.584 9.680 2,581,982 -0.06(-0.63%)
Nov 12, 2004 9.610 9.857 9.284 9.742 6,562,823 -0.08(-0.81%)
Nov 11, 2004 10.10 10.32 9.822 9.822 5,465,219 -0.41(-4.05%)
Nov 10, 2004 9.919 10.28 9.866 10.24 4,099,935 +0.31(+3.11%)
Nov 09, 2004 9.954 10.02 9.830 9.927 4,461,304 -0.01(-0.09%)
Nov 08, 2004 9.963 10.01 9.866 9.936 3,150,577 -0.26(-2.51%)
Nov 05, 2004 10.03 10.20 10.02 10.19 2,698,242 +0.03(+0.26%)
Nov 04, 2004 10.19 10.22 10.02 10.17 4,727,850 +0.03(+0.26%)
Nov 03, 2004 10.42 10.42 10.09 10.14 2,195,093 -0.06(-0.60%)
Nov 02, 2004 10.40 10.45 10.20 10.20 4,134,983 -0.38(-3.58%)
Nov 01, 2004 10.36 10.61 10.29 10.58 4,018,837 +0.18(+1.70%)
Oct 29, 2004 10.40 10.48 10.28 10.40 1,309,025 -0.02(-0.17%)
Oct 28, 2004 10.41 10.76 10.37 10.42 2,306,703 -0.21(-1.99%)
Oct 27, 2004 11.11 11.11 10.60 10.63 3,563,326 -0.43(-3.90%)
Oct 26, 2004 10.73 11.07 10.71 11.06 2,827,772 +0.18(+1.62%)
Oct 25, 2004 11.05 11.05 10.76 10.89 1,969,833 +0.09(+0.82%)
Oct 22, 2004 10.73 10.89 10.72 10.80 4,221,526 +0.23(+2.17%)
Oct 21, 2004 10.43 10.76 10.32 10.57 7,459,666 +0.29(+2.83%)
Oct 20, 2004 10.32 10.35 10.05 10.28 5,399,320 +0.11(+1.13%)
Oct 19, 2004 10.53 10.53 10.06 10.17 3,972,333 +0.03(+0.26%)
Oct 18, 2004 10.88 10.94 9.919 10.14 11,447,539 -0.93(-8.44%)
Oct 15, 2004 11.49 11.58 11.07 11.07 4,333,248 -0.33(-2.86%)
Oct 14, 2004 11.68 11.68 11.29 11.40 2,807,810 -0.07(-0.61%)
Oct 13, 2004 11.43 11.72 11.26 11.47 2,313,054 -0.31(-2.62%)
Oct 12, 2004 11.81 11.93 11.73 11.78 1,022,403 -0.35(-2.91%)
Oct 11, 2004 12.27 12.27 12.00 12.13 1,718,032 -0.31(-2.48%)
Oct 08, 2004 12.53 12.60 12.41 12.44 1,839,849 +0.38(+3.14%)
Oct 07, 2004 12.10 12.25 12.06 12.06 1,687,067 -0.12(-1.01%)
Oct 06, 2004 11.88 12.19 11.82 12.18 1,531,223 +0.23(+1.92%)
Oct 05, 2004 11.59 12.09 11.55 11.96 1,301,880 +0.51(+4.47%)
Oct 04, 2004 11.47 11.62 11.40 11.44 1,539,503 -0.40(-3.35%)
Oct 01, 2004 12.05 12.05 11.66 11.84 1,780,075 -0.17(-1.39%)
Sep 30, 2004 11.87 12.11 11.87 12.01 1,373,790 +0.23(+1.95%)
Sep 29, 2004 11.63 11.78 11.55 11.78 1,038,849 +0.24(+2.06%)
Sep 28, 2004 11.51 11.73 11.46 11.54 2,099,817 +0.29(+2.59%)
Sep 27, 2004 11.37 11.37 11.05 11.25 992,573 -0.16(-1.39%)
Sep 24, 2004 11.55 11.55 11.28 11.41 1,179,836 -0.17(-1.45%)
Sep 23, 2004 11.96 11.99 11.58 11.58 1,302,900 -0.24(-2.02%)
Sep 22, 2004 11.64 11.97 11.63 11.81 1,219,307 +0.06(+0.52%)
Sep 21, 2004 11.44 11.79 11.44 11.75 1,802,646 +0.54(+4.80%)
Sep 20, 2004 11.20 11.22 10.84 11.21 939,377 +0.11(+0.95%)
Sep 17, 2004 11.12 11.20 11.02 11.11 1,225,092 +0.15(+1.37%)
Sep 16, 2004 11.08 11.20 10.89 10.96 870,982 -0.07(-0.64%)
Sep 15, 2004 11.25 11.25 10.97 11.03 1,424,491 -0.33(-2.87%)
Sep 14, 2004 11.02 11.37 10.23 11.36 1,049,852 +0.42(+3.87%)
Sep 13, 2004 10.84 11.06 10.80 10.93 1,019,341 +0.11(+0.98%)
Sep 10, 2004 10.76 11.04 10.68 10.83 2,095,847 +0.33(+3.11%)
Sep 09, 2004 10.27 10.56 10.22 10.50 1,200,252 +0.34(+3.38%)
Sep 08, 2004 9.971 10.42 9.945 10.16 919,074 +0.12(+1.23%)
Sep 07, 2004 10.05 10.05 9.913 10.03 1,260,026 -0.34(-3.31%)
Sep 03, 2004 10.55 10.55 10.27 10.38 1,266,491 -0.40(-3.68%)
Sep 02, 2004 10.92 10.92 10.69 10.77 509,273 -0.28(-2.55%)
Sep 01, 2004 11.00 11.06 10.76 11.06 817,446 +0.05(+0.48%)
Aug 31, 2004 10.80 11.00 10.80 11.00 1,132,197 +0.27(+2.55%)
Aug 30, 2004 11.07 11.11 10.72 10.73 930,303 -0.28(-2.56%)
Aug 27, 2004 10.94 11.02 10.69 11.01 678,161 +0.20(+1.88%)
Aug 26, 2004 10.88 11.09 10.78 10.81 683,265 -0.12(-1.13%)
Aug 25, 2004 10.61 10.98 10.61 10.93 805,310 +0.35(+3.33%)
Aug 24, 2004 10.69 10.80 10.54 10.58 1,293,600 -0.42(-3.85%)
Aug 23, 2004 11.36 11.36 10.86 11.00 1,000,399 -0.40(-3.48%)
Aug 20, 2004 11.14 11.51 11.02 11.40 2,349,236 +0.30(+2.70%)
Aug 19, 2004 10.84 11.18 10.84 11.10 1,193,560 +0.36(+3.37%)
Aug 18, 2004 10.62 10.80 10.54 10.74 829,015 +0.05(+0.50%)
Aug 17, 2004 10.62 10.81 10.45 10.69 1,521,242 -0.22(-2.02%)
Aug 16, 2004 10.69 10.91 10.68 10.91 1,594,173 +0.24(+2.23%)
Aug 13, 2004 10.16 10.77 10.14 10.67 1,798,450 +0.44(+4.31%)
Aug 12, 2004 9.345 10.23 9.319 10.23 3,190,275 +0.94(+10.16%)
Aug 11, 2004 9.434 9.469 9.178 9.284 1,456,930 -0.30(-3.13%)
Aug 10, 2004 9.425 9.628 9.354 9.584 792,152 +0.11(+1.12%)
Aug 09, 2004 9.257 9.592 9.257 9.478 533,999 -0.09(-0.92%)
Aug 06, 2004 9.610 9.645 9.487 9.566 602,961 +0.23(+2.46%)
Aug 05, 2004 9.592 9.610 9.231 9.337 1,174,051 -0.32(-3.29%)
Aug 04, 2004 9.663 9.830 9.548 9.654 936,428 -0.04(-0.36%)
Aug 03, 2004 9.689 9.936 9.689 9.689 952,194 +0.10(+1.01%)
Aug 02, 2004 9.689 9.716 9.460 9.592 681,677 -0.07(-0.73%)
Jul 30, 2004 9.725 9.857 9.628 9.663 1,190,384 +0.10(+1.01%)
Jul 29, 2004 9.319 9.575 9.319 9.566 1,110,760 +0.28(+3.04%)
Jul 28, 2004 9.196 9.337 9.143 9.284 1,382,978 +0.20(+2.23%)
Jul 27, 2004 8.852 9.081 8.746 9.081 1,006,070 +0.25(+2.79%)
Jul 26, 2004 9.063 9.125 8.816 8.834 696,876 -0.16(-1.76%)
Jul 23, 2004 9.037 9.081 8.905 8.993 989,850 -0.10(-1.07%)
Jul 22, 2004 9.169 9.240 8.984 9.090 1,154,088 +0.19(+2.08%)
Jul 21, 2004 8.975 9.478 8.869 8.905 2,959,457 +0.12(+1.41%)
Jul 20, 2004 8.667 8.843 8.596 8.781 2,106,396 +0.10(+1.12%)
Jul 19, 2004 8.869 8.949 8.596 8.684 2,575,517 -0.26(-2.86%)
Jul 16, 2004 9.196 9.363 8.905 8.940 1,931,609 -0.32(-3.43%)
Jul 15, 2004 9.522 9.557 9.213 9.257 1,501,506 -0.33(-3.40%)
Jul 14, 2004 9.716 9.848 9.557 9.584 1,110,307 -0.09(-0.91%)
Jul 13, 2004 9.592 9.751 9.557 9.672 957,525 -0.04(-0.45%)
Jul 12, 2004 9.760 9.813 9.680 9.716 1,466,571 -0.03(-0.27%)
Jul 09, 2004 9.866 9.866 9.566 9.742 1,911,760 -0.12(-1.25%)
Jul 08, 2004 9.813 9.954 9.654 9.866 1,966,317 +0.05(+0.54%)
Jul 07, 2004 9.539 9.971 9.504 9.813 1,552,887 +0.38(+4.02%)
Jul 06, 2004 9.416 9.504 9.213 9.434 1,115,864 -0.04(-0.47%)
Jul 02, 2004 9.372 9.522 9.257 9.478 673,284 +0.30(+3.27%)
Jul 01, 2004 9.363 9.407 9.152 9.178 766,405 -0.16(-1.70%)
Jun 30, 2004 9.275 9.451 9.090 9.337 1,302,787 +0.31(+3.42%)
Jun 29, 2004 9.301 9.301 9.010 9.028 1,315,037 -0.34(-3.67%)
Jun 28, 2004 9.645 9.777 9.187 9.372 1,437,762 -0.21(-2.21%)
Jun 25, 2004 9.416 9.601 9.416 9.584 483,980 +0.09(+0.93%)
Jun 24, 2004 9.531 9.698 9.442 9.495 2,097,208 +0.09(+0.94%)
Jun 23, 2004 9.284 9.407 9.213 9.407 1,101,346 +0.03(+0.28%)
Jun 22, 2004 9.187 9.381 9.125 9.381 823,457 +0.30(+3.30%)
Jun 21, 2004 9.152 9.398 9.072 9.081 1,775,198 -0.05(-0.58%)
Jun 18, 2004 8.869 9.257 8.861 9.134 2,760,852 +0.41(+4.65%)
Jun 17, 2004 8.693 8.834 8.499 8.728 3,658,943 +0.19(+2.17%)
Jun 16, 2004 8.420 8.649 8.182 8.543 1,883,291 +0.15(+1.79%)
Jun 15, 2004 8.287 8.631 8.287 8.393 4,091,088 +0.23(+2.81%)
Jun 14, 2004 8.816 8.861 8.155 8.164 3,276,477 -0.85(-9.39%)
Jun 10, 2004 9.081 9.257 9.010 9.010 1,217,379 -0.01(-0.10%)
Jun 09, 2004 9.531 9.539 9.019 9.019 1,754,782 -0.68(-7.00%)
Jun 08, 2004 9.874 9.874 9.663 9.698 770,262 -0.33(-3.25%)
Jun 07, 2004 9.874 10.17 9.866 10.02 1,105,997 +0.19(+1.88%)
Jun 04, 2004 9.654 9.910 9.592 9.839 1,600,525 +0.05(+0.54%)
Jun 03, 2004 10.02 10.05 9.733 9.786 673,511 -0.30(-2.97%)
Jun 02, 2004 10.30 10.33 9.786 10.09 801,567 -0.09(-0.87%)
Jun 01, 2004 10.62 10.69 10.16 10.17 921,909 -0.39(-3.67%)
May 28, 2004 10.62 10.62 10.41 10.56 819,941 +0.12(+1.18%)
May 27, 2004 10.58 10.66 10.32 10.44 1,702,380 +0.11(+1.02%)
May 26, 2004 10.34 10.39 10.05 10.33 821,869 +0.25(+2.45%)
May 25, 2004 10.51 10.51 10.09 10.09 1,248,797 -0.10(-0.95%)
May 24, 2004 9.954 10.18 9.839 10.18 1,180,629 +0.26(+2.67%)
May 21, 2004 9.954 10.05 9.830 9.919 1,313,789 +0.36(+3.78%)
May 20, 2004 9.663 9.707 9.390 9.557 1,958,831 -0.14(-1.45%)
May 19, 2004 9.522 9.848 9.478 9.698 2,607,163 +0.31(+3.29%)
May 18, 2004 9.019 9.390 8.861 9.390 1,095,221 +0.11(+1.14%)
May 17, 2004 9.522 9.548 9.257 9.284 1,390,577 -0.04(-0.47%)
May 14, 2004 9.284 9.478 9.231 9.328 1,077,527 +0.11(+1.24%)
May 13, 2004 9.134 9.381 9.090 9.213 983,385 +0.01(+0.10%)
May 12, 2004 9.698 9.822 9.169 9.204 1,586,687 -0.26(-2.70%)
May 11, 2004 9.257 9.487 9.143 9.460 1,506,837 +0.11(+1.23%)
May 10, 2004 8.966 9.716 8.843 9.345 2,269,953 +0.24(+2.61%)
May 07, 2004 9.522 9.601 8.958 9.107 2,098,910 -0.41(-4.35%)
May 06, 2004 9.989 9.989 9.487 9.522 1,929,228 -0.68(-6.66%)
May 05, 2004 10.51 10.51 10.15 10.20 1,108,492 -0.31(-2.94%)
May 04, 2004 10.20 10.53 10.20 10.51 1,388,536 +0.56(+5.67%)
May 03, 2004 9.822 9.989 9.680 9.945 876,540 +0.21(+2.17%)
Apr 30, 2004 10.18 10.20 9.716 9.733 1,939,776 -0.41(-4.00%)
Apr 29, 2004 9.733 10.18 9.733 10.14 2,693,932 +0.45(+4.64%)
Apr 28, 2004 10.30 10.31 9.601 9.689 2,530,375 -1.03(-9.62%)
Apr 27, 2004 10.77 10.83 10.63 10.72 1,070,722 +0.06(+0.58%)
Apr 26, 2004 10.64 10.84 10.62 10.66 1,399,538 +0.11(+1.00%)
Apr 23, 2004 10.61 10.69 10.45 10.55 846,369 -0.11(-1.07%)
Apr 22, 2004 10.72 10.76 10.50 10.67 2,150,177 -0.05(-0.49%)
Apr 21, 2004 10.77 10.92 10.58 10.72 3,955,320 -0.14(-1.30%)
Apr 20, 2004 11.59 11.64 10.81 10.86 2,286,740 -0.89(-7.58%)
Apr 19, 2004 11.56 11.75 11.46 11.75 1,955,655 +0.27(+2.38%)
Apr 16, 2004 11.52 11.76 11.46 11.48 1,502,413 +0.02(+0.15%)
Apr 15, 2004 11.28 11.55 11.14 11.46 2,313,848 +0.24(+2.12%)
Apr 14, 2004 10.76 11.46 10.72 11.22 1,726,085 -0.25(-2.15%)
Apr 13, 2004 12.06 12.06 11.38 11.47 2,094,600 -0.90(-7.27%)
Apr 12, 2004 12.33 12.51 12.21 12.37 1,035,220 +0.03(+0.21%)
Apr 08, 2004 12.34 12.42 12.22 12.34 1,714,970 -0.34(-2.71%)
Apr 07, 2004 12.63 12.83 12.55 12.69 1,391,711 -0.13(-1.03%)
Apr 06, 2004 12.99 13.03 12.70 12.82 1,594,627 -0.12(-0.95%)
Apr 05, 2004 13.03 13.06 12.84 12.94 1,173,937 -0.25(-1.87%)
Apr 02, 2004 13.05 13.23 13.00 13.19 1,776,559 -0.48(-3.48%)
Apr 01, 2004 13.67 13.77 13.51 13.67 1,756,483 +0.06(+0.45%)
Mar 31, 2004 13.62 13.88 13.36 13.60 2,188,174 -0.15(-1.09%)
Mar 30, 2004 13.75 13.98 13.62 13.75 812,909 -0.09(-0.64%)
Mar 29, 2004 13.67 13.85 13.43 13.84 734,987 +0.22(+1.62%)
Mar 26, 2004 14.06 14.06 13.59 13.62 716,612 -0.09(-0.64%)
Mar 25, 2004 13.32 13.72 13.22 13.71 947,430 +0.44(+3.32%)
Mar 24, 2004 13.34 13.73 13.26 13.27 843,987 -0.44(-3.22%)
Mar 23, 2004 13.52 13.71 13.37 13.71 1,025,239 +0.22(+1.63%)
Mar 22, 2004 13.89 13.89 13.27 13.49 1,194,581 -0.04(-0.33%)
Mar 19, 2004 13.48 13.58 13.24 13.53 1,579,995 +0.03(+0.20%)
Mar 18, 2004 13.58 13.74 13.40 13.51 1,735,726 +0.33(+2.47%)
Mar 17, 2004 12.77 13.22 12.25 13.18 1,584,872 +0.45(+3.53%)
Mar 16, 2004 12.74 12.96 12.63 12.73 1,044,407 +0.00(+0.00%)
Mar 15, 2004 13.02 13.10 12.61 12.73 1,083,879 -0.38(-2.89%)
Mar 12, 2004 12.96 13.21 12.65 13.11 1,567,178 -0.34(-2.56%)
Mar 11, 2004 13.22 13.49 13.00 13.45 1,093,520 +0.21(+1.60%)
Mar 10, 2004 13.45 13.60 13.20 13.24 1,010,380 -0.38(-2.78%)
Mar 09, 2004 13.65 13.82 13.40 13.62 1,383,885 -0.11(-0.77%)
Mar 08, 2004 13.87 14.06 13.73 13.73 937,902 -0.42(-2.99%)
Mar 05, 2004 13.83 14.15 13.80 14.15 1,167,586 +0.42(+3.08%)
Mar 04, 2004 13.37 13.78 13.37 13.73 849,318 +0.22(+1.63%)
Mar 03, 2004 13.17 13.61 13.07 13.51 1,242,899 +0.28(+2.13%)
Mar 02, 2004 13.50 13.65 13.20 13.22 1,384,566 -0.25(-1.83%)
Mar 01, 2004 13.67 13.77 13.47 13.47 1,421,315 +0.20(+1.53%)
Feb 27, 2004 13.36 13.52 13.18 13.27 1,127,547 +0.02(+0.13%)
Feb 26, 2004 13.07 13.45 12.78 13.25 2,537,974 -0.26(-1.96%)
Feb 25, 2004 13.68 13.70 13.18 13.52 1,440,143 -0.22(-1.60%)
Feb 24, 2004 13.84 13.84 13.54 13.74 1,699,317 +0.29(+2.16%)
Feb 23, 2004 13.97 14.01 13.45 13.45 1,666,084 -0.26(-1.87%)
Feb 20, 2004 14.20 14.20 13.45 13.70 1,923,783 -0.57(-4.02%)
Feb 19, 2004 14.52 14.54 14.11 14.27 1,391,485 -0.25(-1.70%)
Feb 18, 2004 15.09 15.15 14.42 14.52 1,927,753 -0.60(-3.97%)
Feb 17, 2004 14.89 15.12 14.81 15.12 1,097,830 +0.48(+3.25%)
Feb 13, 2004 14.86 14.99 14.50 14.64 1,105,883 -0.01(-0.06%)
Feb 12, 2004 14.81 14.91 14.59 14.65 1,223,617 -0.26(-1.77%)
Feb 11, 2004 14.33 15.16 14.33 14.92 1,775,765 +0.54(+3.74%)
Feb 10, 2004 14.64 14.74 14.29 14.38 1,066,979 -0.26(-1.75%)
Feb 09, 2004 14.45 14.64 14.13 14.64 1,130,723 +0.18(+1.22%)
Feb 06, 2004 13.60 14.48 13.60 14.46 1,472,810 +0.93(+6.84%)
Feb 05, 2004 13.51 13.90 13.45 13.53 994,274 -0.04(-0.26%)
Feb 04, 2004 14.02 14.06 13.56 13.57 1,231,443 -0.27(-1.97%)
Feb 03, 2004 13.89 14.00 13.67 13.84 1,477,233 +0.22(+1.62%)
Feb 02, 2004 13.24 13.67 13.00 13.62 1,613,569 +0.16(+1.18%)
Jan 30, 2004 13.58 13.66 13.36 13.46 1,042,139 +0.13(+0.99%)
Jan 29, 2004 13.75 13.91 12.97 13.33 2,322,015 -0.42(-3.08%)
Jan 28, 2004 14.45 14.62 13.64 13.75 2,034,031 -0.67(-4.65%)
Jan 27, 2004 14.35 14.78 14.34 14.42 1,746,502 +0.19(+1.30%)
Jan 26, 2004 14.40 14.50 13.93 14.24 1,284,526 -0.11(-0.80%)
Jan 23, 2004 14.66 14.79 14.24 14.35 1,079,342 -0.31(-2.10%)
Jan 22, 2004 14.80 15.26 14.61 14.66 1,762,154 -0.13(-0.89%)
Jan 21, 2004 14.36 14.94 14.24 14.79 1,565,931 +0.34(+2.32%)
Jan 20, 2004 14.55 14.66 14.39 14.46 1,606,083 +0.48(+3.47%)
Jan 16, 2004 13.78 14.12 13.60 13.97 2,341,751 +0.34(+2.46%)
Jan 15, 2004 13.57 13.94 13.51 13.64 2,804,293 -0.48(-3.37%)
Jan 14, 2004 14.46 14.90 14.11 14.12 2,911,366 -0.99(-6.54%)
Jan 13, 2004 15.34 15.69 15.01 15.10 2,327,005 -0.28(-1.83%)
Jan 12, 2004 15.26 15.60 15.23 15.38 2,046,621 +0.13(+0.87%)
Jan 09, 2004 14.86 15.46 14.86 15.25 1,803,327 +0.47(+3.16%)
Jan 08, 2004 14.64 15.16 14.33 14.79 1,488,462 +0.12(+0.84%)
Jan 07, 2004 14.88 15.09 14.63 14.66 1,474,851 -0.22(-1.48%)
Jan 06, 2004 15.05 15.08 14.57 14.88 1,407,024 -0.13(-0.88%)
Jan 05, 2004 14.94 15.11 14.75 15.01 1,602,680 +0.41(+2.84%)
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.