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

Harmony Gold Mining ADR (NY: HMY )

9.110 +0.240 (+2.71%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 9, 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, 2008 10.76 10.82 10.28 10.44 2,247,353 -0.21(-1.99%)
Mar 28, 2008 10.75 10.86 10.57 10.65 1,858,243 -0.30(-2.74%)
Mar 27, 2008 11.20 11.21 10.85 10.95 2,533,580 -0.09(-0.80%)
Mar 26, 2008 11.02 11.08 10.69 11.04 2,810,983 +0.26(+2.46%)
Mar 25, 2008 10.59 10.82 10.56 10.77 2,588,900 +0.31(+2.95%)
Mar 24, 2008 10.47 11.00 10.44 10.47 3,141,261 -0.02(-0.17%)
Mar 21, 2008 10.55 10.80 10.32 10.48 5,440,969 +0.00(+0.00%)
Mar 20, 2008 10.55 10.80 10.32 10.48 5,440,969 -0.34(-3.18%)
Mar 19, 2008 11.55 11.56 10.74 10.83 7,249,014 -0.85(-7.25%)
Mar 18, 2008 12.28 12.28 11.61 11.67 4,828,014 -0.68(-5.50%)
Mar 17, 2008 12.07 12.54 11.96 12.35 5,001,665 -0.37(-2.91%)
Mar 14, 2008 12.63 12.84 12.25 12.72 4,318,873 +0.33(+2.63%)
Mar 13, 2008 12.31 12.52 12.23 12.40 6,712,621 +0.32(+2.63%)
Mar 12, 2008 11.76 12.25 11.76 12.08 3,563,748 +0.14(+1.18%)
Mar 11, 2008 11.93 11.94 11.66 11.94 5,504,475 +0.52(+4.56%)
Mar 10, 2008 11.96 12.03 11.40 11.42 3,786,032 -0.46(-3.86%)
Mar 07, 2008 12.34 12.36 11.82 11.88 4,311,344 -0.01(-0.07%)
Mar 06, 2008 12.10 12.24 11.84 11.88 4,224,999 +0.14(+1.20%)
Mar 05, 2008 11.60 11.74 11.37 11.74 3,877,802 +0.30(+2.62%)
Mar 04, 2008 11.87 11.90 11.26 11.44 4,207,883 -0.21(-1.82%)
Mar 03, 2008 11.48 11.72 11.15 11.66 6,100,955 +0.95(+8.90%)
Feb 29, 2008 10.98 10.99 10.59 10.70 2,408,606 -0.44(-3.96%)
Feb 28, 2008 11.29 11.32 10.90 11.14 3,475,278 -0.26(-2.24%)
Feb 27, 2008 11.02 11.51 11.02 11.40 4,551,008 +0.44(+4.02%)
Feb 26, 2008 10.62 10.96 10.62 10.96 3,011,136 +0.05(+0.49%)
Feb 25, 2008 10.72 10.91 10.52 10.91 3,632,636 +0.18(+1.64%)
Feb 22, 2008 10.76 10.80 10.40 10.73 3,980,825 +0.19(+1.76%)
Feb 21, 2008 10.67 10.86 10.45 10.54 4,430,684 +0.11(+1.01%)
Feb 20, 2008 9.874 10.46 9.830 10.44 4,913,905 +0.64(+6.57%)
Feb 19, 2008 9.592 9.910 9.513 9.795 5,602,577 +0.88(+9.89%)
Feb 18, 2008 9.090 9.134 8.772 8.913 0 +0.00(+0.00%)
Feb 15, 2008 9.090 9.134 8.772 8.913 3,499,305 +0.11(+1.30%)
Feb 14, 2008 8.631 8.940 8.578 8.799 2,964,083 +0.41(+4.83%)
Feb 13, 2008 8.473 8.499 8.235 8.393 2,506,442 -0.04(-0.52%)
Feb 12, 2008 8.746 8.790 8.402 8.437 2,800,873 -0.15(-1.75%)
Feb 11, 2008 8.481 8.702 8.384 8.587 2,257,397 -0.18(-2.01%)
Feb 08, 2008 8.667 8.816 8.605 8.764 2,436,811 -0.02(-0.20%)
Feb 07, 2008 8.667 8.958 8.623 8.781 3,165,181 +0.33(+3.86%)
Feb 06, 2008 8.640 8.728 8.420 8.455 2,693,013 +0.06(+0.74%)
Feb 05, 2008 8.446 8.596 8.367 8.393 3,580,110 -0.24(-2.76%)
Feb 04, 2008 8.640 8.764 8.614 8.631 2,108,217 +0.02(+0.20%)
Feb 01, 2008 8.649 8.790 8.526 8.614 3,384,526 -0.30(-3.36%)
Jan 31, 2008 8.631 9.028 8.605 8.913 3,270,584 -0.07(-0.78%)
Jan 30, 2008 9.107 9.222 8.922 8.984 4,077,931 -0.13(-1.45%)
Jan 29, 2008 9.240 9.284 9.099 9.116 4,550,385 +0.12(+1.37%)
Jan 28, 2008 8.913 9.125 8.878 8.993 5,988,020 -0.59(-6.16%)
Jan 25, 2008 9.504 9.742 9.372 9.584 5,508,433 -0.77(-7.41%)
Jan 24, 2008 10.09 10.38 10.09 10.35 3,872,277 +0.37(+3.71%)
Jan 23, 2008 9.460 9.980 9.248 9.980 4,257,215 -0.13(-1.31%)
Jan 22, 2008 9.337 10.15 9.178 10.11 4,261,787 +0.36(+3.71%)
Jan 21, 2008 9.866 10.13 9.266 9.751 0 +0.00(+0.00%)
Jan 18, 2008 9.866 10.13 9.266 9.751 3,584,052 +0.07(+0.73%)
Jan 17, 2008 10.24 10.24 9.636 9.680 4,551,157 -0.33(-3.26%)
Jan 16, 2008 10.60 10.72 9.927 10.01 6,581,106 -0.94(-8.62%)
Jan 15, 2008 11.05 11.32 10.81 10.95 3,133,622 -0.39(-3.42%)
Jan 14, 2008 11.56 11.56 11.22 11.34 3,241,225 +0.19(+1.66%)
Jan 11, 2008 11.13 11.42 11.08 11.15 4,873,893 +0.26(+2.35%)
Jan 10, 2008 10.49 10.96 10.48 10.90 3,566,013 +0.17(+1.56%)
Jan 09, 2008 10.71 10.88 10.54 10.73 3,800,241 +0.19(+1.76%)
Jan 08, 2008 10.59 11.05 10.17 10.54 4,248,295 +0.29(+2.84%)
Jan 07, 2008 10.40 10.47 9.927 10.25 3,423,265 +0.00(+0.00%)
Jan 04, 2008 10.15 10.44 10.10 10.25 4,185,656 +0.04(+0.43%)
Jan 03, 2008 9.707 10.38 9.645 10.21 5,344,017 +0.73(+7.72%)
Jan 02, 2008 9.187 9.539 9.055 9.478 3,063,678 +0.39(+4.27%)
Jan 01, 2008 9.310 9.310 9.028 9.090 0 +0.00(+0.00%)
Dec 31, 2007 9.310 9.310 9.028 9.090 1,376,483 -0.28(-3.01%)
Dec 28, 2007 9.372 9.487 9.293 9.372 1,522,831 +0.01(+0.09%)
Dec 27, 2007 9.328 9.495 9.284 9.363 1,297,275 +0.21(+2.31%)
Dec 26, 2007 8.940 9.284 8.940 9.152 1,924,629 +0.20(+2.27%)
Dec 24, 2007 8.869 8.966 8.861 8.949 649,842 +0.13(+1.50%)
Dec 21, 2007 8.720 8.869 8.429 8.816 4,248,239 +0.42(+5.04%)
Dec 20, 2007 8.402 8.437 8.270 8.393 1,825,388 +0.02(+0.21%)
Dec 19, 2007 8.455 8.543 8.349 8.376 1,192,128 -0.24(-2.76%)
Dec 18, 2007 8.534 8.623 8.323 8.614 1,697,162 +0.27(+3.28%)
Dec 17, 2007 8.543 8.543 8.243 8.340 2,566,897 -0.21(-2.47%)
Dec 14, 2007 8.570 8.790 8.552 8.552 2,107,530 -0.40(-4.43%)
Dec 13, 2007 8.975 9.178 8.772 8.949 2,159,960 -0.31(-3.33%)
Dec 12, 2007 9.451 9.522 9.081 9.257 2,440,316 -0.08(-0.85%)
Dec 11, 2007 9.610 9.910 9.328 9.337 1,878,300 -0.23(-2.40%)
Dec 10, 2007 9.372 9.566 9.372 9.566 1,288,890 +0.00(+0.00%)
Dec 07, 2007 9.557 9.592 9.345 9.566 1,077,073 -0.11(-1.09%)
Dec 06, 2007 9.337 9.672 9.337 9.672 1,477,914 +0.38(+4.08%)
Dec 05, 2007 9.451 9.451 9.134 9.293 1,445,928 +0.09(+0.96%)
Dec 04, 2007 9.372 9.407 8.993 9.204 1,782,117 -0.14(-1.51%)
Dec 03, 2007 9.310 9.425 9.266 9.345 1,225,092 +0.14(+1.53%)
Nov 30, 2007 9.548 9.610 9.143 9.204 1,862,159 -0.03(-0.29%)
Nov 29, 2007 9.222 9.407 9.196 9.231 1,672,982 +0.06(+0.67%)
Nov 28, 2007 8.755 9.169 8.684 9.169 1,998,643 +0.42(+4.84%)
Nov 27, 2007 8.834 8.834 8.552 8.746 1,742,418 +0.16(+1.85%)
Nov 26, 2007 9.107 9.107 8.561 8.587 1,743,802 -0.50(-5.53%)
Nov 23, 2007 9.063 9.090 8.816 9.090 1,734,649 +0.50(+5.85%)
Nov 21, 2007 8.693 8.693 8.473 8.587 2,108,698 -0.31(-3.47%)
Nov 20, 2007 8.896 9.107 8.552 8.896 3,246,307 +0.03(+0.30%)
Nov 19, 2007 8.887 8.984 8.772 8.869 1,869,260 -0.24(-2.61%)
Nov 16, 2007 9.072 9.293 8.913 9.107 1,888,735 +0.08(+0.88%)
Nov 15, 2007 9.310 9.381 8.949 9.028 2,590,149 -0.48(-5.10%)
Nov 14, 2007 9.689 9.707 9.478 9.513 2,335,852 +0.16(+1.70%)
Nov 13, 2007 9.266 9.363 9.055 9.354 1,778,147 +0.19(+2.02%)
Nov 12, 2007 9.319 9.495 9.099 9.169 2,761,079 -0.66(-6.73%)
Nov 09, 2007 9.777 10.01 9.601 9.830 2,472,301 -0.26(-2.62%)
Nov 08, 2007 10.23 10.39 9.927 10.09 3,373,987 +0.21(+2.14%)
Nov 07, 2007 10.17 10.34 9.813 9.883 3,358,704 -0.15(-1.49%)
Nov 06, 2007 9.980 10.03 9.795 10.03 1,939,379 +0.29(+2.99%)
Nov 05, 2007 9.645 9.769 9.487 9.742 2,225,638 -0.11(-1.16%)
Nov 02, 2007 9.460 9.857 9.425 9.857 3,007,322 +0.34(+3.52%)
Nov 01, 2007 9.707 9.725 9.478 9.522 2,855,561 -0.35(-3.57%)
Oct 31, 2007 9.654 10.01 9.513 9.874 5,457,620 +0.35(+3.70%)
Oct 30, 2007 9.390 9.566 9.301 9.522 3,321,053 +0.04(+0.47%)
Oct 29, 2007 9.390 9.522 9.363 9.478 3,132,542 +0.04(+0.47%)
Oct 26, 2007 9.187 9.584 9.178 9.434 4,204,739 +0.40(+4.39%)
Oct 25, 2007 8.869 9.046 8.857 9.037 3,292,529 +0.17(+1.89%)
Oct 24, 2007 8.834 8.870 8.640 8.869 3,232,696 +0.05(+0.60%)
Oct 23, 2007 8.808 8.825 8.684 8.816 2,472,075 +0.33(+3.84%)
Oct 22, 2007 8.446 8.534 8.296 8.490 3,182,449 +0.04(+0.52%)
Oct 19, 2007 8.614 8.614 8.367 8.446 2,674,877 -0.06(-0.73%)
Oct 18, 2007 8.570 8.596 8.384 8.508 2,949,022 +0.03(+0.31%)
Oct 17, 2007 8.781 8.781 8.420 8.481 4,010,897 -0.11(-1.33%)
Oct 16, 2007 8.720 8.843 8.596 8.596 2,694,499 -0.14(-1.61%)
Oct 15, 2007 9.090 9.107 8.596 8.737 4,342,436 -0.19(-2.08%)
Oct 12, 2007 9.160 9.160 8.887 8.922 2,326,801 -0.04(-0.39%)
Oct 11, 2007 8.861 9.301 8.764 8.958 7,401,366 -0.03(-0.29%)
Oct 10, 2007 9.143 9.187 8.834 8.984 3,457,842 -0.11(-1.16%)
Oct 09, 2007 9.055 9.213 9.028 9.090 2,683,383 -0.07(-0.77%)
Oct 08, 2007 9.284 9.398 9.072 9.160 2,548,749 -0.35(-3.71%)
Oct 05, 2007 9.654 9.689 9.434 9.513 3,420,979 +0.03(+0.28%)
Oct 04, 2007 9.451 9.504 9.266 9.487 3,235,872 +0.26(+2.87%)
Oct 03, 2007 9.769 9.777 9.055 9.222 4,914,773 -0.54(-5.51%)
Oct 02, 2007 9.954 10.12 9.751 9.760 3,405,554 -0.73(-6.97%)
Oct 01, 2007 10.37 10.49 10.24 10.49 2,107,076 -0.01(-0.08%)
Sep 28, 2007 10.73 10.76 10.38 10.50 2,465,496 -0.18(-1.65%)
Sep 27, 2007 10.75 10.89 10.62 10.68 1,433,451 +0.02(+0.17%)
Sep 26, 2007 10.74 10.79 10.55 10.66 2,081,442 -0.08(-0.74%)
Sep 25, 2007 10.63 10.76 10.53 10.74 1,982,764 +0.03(+0.25%)
Sep 24, 2007 10.67 10.90 10.67 10.71 2,627,125 -0.14(-1.30%)
Sep 21, 2007 10.66 10.87 10.39 10.85 5,015,267 +0.08(+0.74%)
Sep 20, 2007 10.66 10.84 10.54 10.77 3,830,326 +0.39(+3.73%)
Sep 19, 2007 10.19 10.45 10.14 10.39 3,660,984 +0.15(+1.46%)
Sep 18, 2007 9.963 10.35 9.654 10.24 3,897,133 +0.42(+4.31%)
Sep 17, 2007 9.936 9.980 9.725 9.813 2,427,839 -0.07(-0.71%)
Sep 14, 2007 9.698 9.971 9.672 9.883 2,983,390 +0.07(+0.72%)
Sep 13, 2007 9.892 9.910 9.725 9.813 2,658,997 +0.07(+0.72%)
Sep 12, 2007 9.610 9.839 9.548 9.742 4,425,455 +0.34(+3.66%)
Sep 11, 2007 9.196 9.425 9.099 9.398 4,238,993 +0.20(+2.21%)
Sep 10, 2007 9.372 9.407 9.099 9.196 4,603,991 +0.21(+2.36%)
Sep 07, 2007 9.090 9.090 8.905 8.984 3,742,309 +0.29(+3.35%)
Sep 06, 2007 8.543 8.746 8.358 8.693 3,602,798 +0.47(+5.68%)
Sep 05, 2007 8.446 8.543 8.208 8.226 1,972,669 -0.15(-1.79%)
Sep 04, 2007 7.997 8.508 7.908 8.376 3,501,170 +0.48(+6.15%)
Aug 31, 2007 8.041 8.058 7.891 7.891 2,187,040 -0.08(-1.00%)
Aug 30, 2007 7.855 8.094 7.820 7.970 1,507,177 -0.09(-1.09%)
Aug 29, 2007 7.979 8.058 7.838 8.058 1,656,103 +0.16(+2.01%)
Aug 28, 2007 7.961 8.217 7.864 7.900 2,512,907 +0.00(+0.00%)
Aug 27, 2007 8.146 8.173 7.900 7.900 2,513,871 -0.04(-0.55%)
Aug 24, 2007 7.679 7.997 7.582 7.944 2,487,160 +0.47(+6.25%)
Aug 23, 2007 7.882 7.662 7.459 7.476 2,762,667 -0.41(-5.15%)
Aug 22, 2007 7.820 7.935 7.741 7.882 2,799,643 +0.15(+1.94%)
Aug 21, 2007 7.714 7.785 7.582 7.732 2,164,015 -0.18(-2.23%)
Aug 20, 2007 7.900 8.041 7.591 7.908 2,904,220 -0.01(-0.11%)
Aug 17, 2007 8.041 8.191 7.776 7.917 3,620,384 +0.14(+1.81%)
Aug 16, 2007 8.199 8.235 7.415 7.776 5,547,970 -0.55(-6.57%)
Aug 15, 2007 8.296 8.517 8.226 8.323 2,896,286 +0.01(+0.11%)
Aug 14, 2007 8.552 8.640 8.296 8.314 2,683,837 -0.46(-5.23%)
Aug 13, 2007 8.781 8.861 8.640 8.772 1,920,494 +0.07(+0.81%)
Aug 10, 2007 8.261 8.861 8.261 8.702 2,901,384 +0.19(+2.28%)
Aug 09, 2007 8.605 8.720 8.446 8.508 3,149,896 -0.36(-4.08%)
Aug 08, 2007 8.728 8.878 8.702 8.869 6,678,402 +0.54(+6.46%)
Aug 07, 2007 8.296 8.596 7.855 8.332 12,302,648 -1.38(-14.25%)
Aug 06, 2007 10.84 10.99 9.584 9.716 10,902,686 -2.21(-18.55%)
Aug 03, 2007 12.05 12.32 11.92 11.93 2,256,342 -0.39(-3.15%)
Aug 02, 2007 12.00 12.43 11.97 12.32 1,970,627 +0.30(+2.49%)
Aug 01, 2007 11.95 12.16 11.83 12.02 1,788,922 -0.19(-1.52%)
Jul 31, 2007 12.34 12.57 12.13 12.20 1,487,101 -0.18(-1.42%)
Jul 30, 2007 11.85 12.41 11.73 12.38 1,808,998 +0.60(+5.09%)
Jul 27, 2007 12.01 12.25 11.71 11.78 2,450,297 -0.49(-4.02%)
Jul 26, 2007 12.31 12.45 11.93 12.27 3,567,285 -0.48(-3.80%)
Jul 25, 2007 12.97 13.05 12.48 12.76 1,682,133 -0.32(-2.43%)
Jul 24, 2007 13.30 13.44 12.97 13.07 1,485,797 -0.32(-2.37%)
Jul 23, 2007 13.39 13.46 13.34 13.39 844,781 +0.15(+1.13%)
Jul 20, 2007 13.24 13.33 13.10 13.24 1,496,855 -0.03(-0.20%)
Jul 19, 2007 13.23 13.31 13.05 13.27 1,718,486 +0.12(+0.94%)
Jul 18, 2007 12.96 13.16 12.88 13.15 2,801,299 +0.05(+0.40%)
Jul 17, 2007 13.07 13.16 13.02 13.09 983,952 -0.03(-0.20%)
Jul 16, 2007 13.15 13.22 13.07 13.12 1,633,985 -0.10(-0.73%)
Jul 13, 2007 13.12 13.27 13.02 13.22 3,017,757 +0.05(+0.40%)
Jul 12, 2007 12.89 13.18 12.85 13.16 2,908,417 +0.35(+2.75%)
Jul 11, 2007 12.81 12.85 12.66 12.81 1,369,594 -0.02(-0.14%)
Jul 10, 2007 12.84 13.01 12.79 12.83 1,287,361 -0.11(-0.89%)
Jul 09, 2007 13.04 13.15 12.93 12.94 1,755,916 -0.03(-0.20%)
Jul 06, 2007 12.63 13.07 12.58 12.97 1,722,229 +0.30(+2.37%)
Jul 05, 2007 12.48 12.70 12.39 12.67 1,129,962 +0.01(+0.07%)
Jul 03, 2007 12.88 12.87 12.63 12.66 626,894 -0.19(-1.44%)
Jul 02, 2007 12.78 12.89 12.63 12.85 1,271,142 +0.26(+2.10%)
Jun 29, 2007 12.68 12.72 12.47 12.58 872,570 -0.04(-0.35%)
Jun 28, 2007 12.60 12.74 12.55 12.63 1,271,822 -0.02(-0.14%)
Jun 27, 2007 12.30 12.64 12.28 12.64 1,316,285 +0.09(+0.70%)
Jun 26, 2007 12.74 12.81 12.50 12.55 1,676,859 -0.26(-2.06%)
Jun 25, 2007 12.81 13.00 12.62 12.82 1,636,821 -0.04(-0.27%)
Jun 22, 2007 12.96 13.00 12.84 12.85 1,208,532 -0.05(-0.41%)
Jun 21, 2007 12.91 12.96 12.74 12.91 1,690,810 +0.12(+0.97%)
Jun 20, 2007 13.00 13.02 12.78 12.78 2,582,209 +0.05(+0.42%)
Jun 19, 2007 12.61 12.74 12.50 12.73 1,256,170 +0.16(+1.26%)
Jun 18, 2007 12.65 12.77 12.50 12.57 2,956,508 +0.32(+2.59%)
Jun 15, 2007 12.40 12.44 12.25 12.25 2,989,968 +0.25(+2.06%)
Jun 14, 2007 11.93 12.09 11.92 12.01 1,490,504 +0.13(+1.11%)
Jun 13, 2007 11.70 11.94 11.66 11.88 1,939,209 +0.24(+2.05%)
Jun 12, 2007 11.78 11.88 11.59 11.64 3,216,930 -0.48(-3.93%)
Jun 11, 2007 12.09 12.35 11.96 12.11 1,282,144 -0.01(-0.07%)
Jun 08, 2007 12.03 12.16 11.77 12.12 2,268,769 +0.05(+0.44%)
Jun 07, 2007 12.53 12.63 12.07 12.07 2,575,177 -0.45(-3.59%)
Jun 06, 2007 12.75 12.80 12.43 12.52 2,755,616 -0.49(-3.79%)
Jun 05, 2007 12.93 13.07 12.87 13.01 1,693,079 -0.06(-0.47%)
Jun 04, 2007 13.12 13.16 13.00 13.07 1,898,036 -0.30(-2.24%)
Jun 01, 2007 13.21 13.40 13.15 13.37 2,206,833 +0.21(+1.61%)
May 31, 2007 12.93 13.21 12.91 13.16 1,934,502 +0.15(+1.15%)
May 30, 2007 12.78 13.02 12.72 13.01 1,000,172 -0.10(-0.74%)
May 29, 2007 13.15 13.33 12.96 13.11 1,179,585 -0.14(-1.06%)
May 25, 2007 13.17 13.26 13.06 13.25 1,132,878 +0.14(+1.08%)
May 24, 2007 13.58 13.60 13.07 13.11 1,813,002 -0.59(-4.31%)
May 23, 2007 13.68 13.96 13.60 13.70 2,687,396 +0.34(+2.57%)
May 22, 2007 13.55 13.74 13.33 13.36 1,783,931 -0.08(-0.59%)
May 21, 2007 13.20 13.62 13.16 13.44 2,406,289 +0.19(+1.40%)
May 18, 2007 13.11 13.30 13.09 13.25 1,235,754 +0.16(+1.21%)
May 17, 2007 13.15 13.20 13.00 13.09 1,557,878 -0.31(-2.30%)
May 16, 2007 13.50 13.53 13.15 13.40 1,520,334 -0.22(-1.62%)
May 15, 2007 13.61 13.93 13.48 13.62 1,597,916 -0.14(-1.02%)
May 14, 2007 13.93 14.71 13.52 13.76 1,965,834 -0.11(-0.76%)
May 11, 2007 13.65 13.88 13.65 13.87 1,041,799 +0.25(+1.81%)
May 10, 2007 13.96 13.98 13.44 13.62 1,523,636 -0.58(-4.10%)
May 09, 2007 14.20 14.27 13.99 14.20 955,483 -0.06(-0.43%)
May 08, 2007 14.35 14.40 14.12 14.27 1,327,534 -0.29(-2.00%)
May 07, 2007 14.55 14.67 14.52 14.56 1,165,544 +0.17(+1.16%)
May 04, 2007 14.27 14.47 14.24 14.39 2,000,004 +0.10(+0.68%)
May 03, 2007 14.04 14.34 14.01 14.29 1,595,988 +0.10(+0.68%)
May 02, 2007 13.88 14.20 13.78 14.19 1,463,577 +0.29(+2.09%)
May 01, 2007 13.84 14.04 13.68 13.90 1,819,332 -0.10(-0.69%)
Apr 30, 2007 14.13 14.23 13.97 14.00 1,043,046 -0.32(-2.22%)
Apr 27, 2007 14.24 14.39 14.19 14.32 1,123,691 +0.11(+0.74%)
Apr 26, 2007 14.39 14.41 14.14 14.21 1,844,046 -0.41(-2.77%)
Apr 25, 2007 14.55 14.72 14.34 14.62 1,632,737 +0.21(+1.47%)
Apr 24, 2007 14.43 14.44 14.19 14.41 2,268,464 -0.03(-0.18%)
Apr 23, 2007 14.38 14.45 14.32 14.43 1,910,739 +0.11(+0.80%)
Apr 20, 2007 14.20 14.40 14.20 14.32 1,990,839 +0.35(+2.53%)
Apr 19, 2007 14.05 14.19 13.79 13.97 2,429,098 -0.35(-2.46%)
Apr 18, 2007 14.46 14.46 14.26 14.32 1,621,168 -0.18(-1.22%)
Apr 17, 2007 14.42 14.72 14.29 14.49 2,575,971 +0.12(+0.86%)
Apr 16, 2007 14.33 14.41 14.26 14.37 2,448,596 +0.22(+1.56%)
Apr 13, 2007 13.98 14.19 13.94 14.15 1,681,396 +0.24(+1.71%)
Apr 12, 2007 13.76 13.91 13.62 13.91 1,397,609 +0.19(+1.41%)
Apr 11, 2007 14.33 14.36 13.60 13.72 2,228,821 -0.19(-1.39%)
Apr 10, 2007 13.95 14.02 13.86 13.91 1,496,855 +0.26(+1.87%)
Apr 09, 2007 13.83 13.83 13.52 13.66 1,350,425 -0.03(-0.19%)
Apr 05, 2007 13.77 13.89 13.63 13.68 2,272,562 +0.06(+0.45%)
Apr 04, 2007 13.38 13.66 13.32 13.62 2,487,273 +0.41(+3.07%)
Apr 03, 2007 12.83 13.30 12.80 13.22 3,573,640 +0.60(+4.75%)
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.