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

Harmony Gold Mining ADR (NY: HMY )

10.51 +0.22 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2004 11.81 12.05 11.81 11.95 1,380,693 +0.23(+1.95%)
Sep 29, 2004 11.57 11.72 11.49 11.72 1,044,069 +0.24(+2.06%)
Sep 28, 2004 11.45 11.67 11.40 11.48 2,110,368 +0.29(+2.59%)
Sep 27, 2004 11.32 11.32 10.99 11.19 997,560 -0.16(-1.39%)
Sep 24, 2004 11.49 11.49 11.22 11.35 1,185,764 -0.17(-1.45%)
Sep 23, 2004 11.90 11.93 11.52 11.52 1,309,447 -0.24(-2.01%)
Sep 22, 2004 11.58 11.91 11.57 11.76 1,225,434 +0.06(+0.53%)
Sep 21, 2004 11.39 11.73 11.39 11.69 1,811,704 +0.54(+4.80%)
Sep 20, 2004 11.14 11.17 10.79 11.16 944,097 +0.11(+0.95%)
Sep 17, 2004 11.06 11.14 10.97 11.05 1,231,247 +0.15(+1.37%)
Sep 16, 2004 11.03 11.14 10.83 10.90 875,358 -0.07(-0.64%)
Sep 15, 2004 11.19 11.19 10.91 10.97 1,431,648 -0.32(-2.87%)
Sep 14, 2004 10.97 11.32 10.18 11.30 1,055,127 +0.42(+3.87%)
Sep 13, 2004 10.78 11.00 10.75 10.88 1,024,462 +0.11(+0.98%)
Sep 10, 2004 10.70 10.98 10.62 10.77 2,106,378 +0.32(+3.11%)
Sep 09, 2004 10.22 10.51 10.17 10.45 1,206,283 +0.34(+3.39%)
Sep 08, 2004 9.922 10.37 9.895 10.11 923,692 +0.12(+1.23%)
Sep 07, 2004 10.00 10.00 9.864 9.983 1,266,357 -0.34(-3.31%)
Sep 03, 2004 10.50 10.50 10.22 10.33 1,272,855 -0.39(-3.68%)
Sep 02, 2004 10.87 10.87 10.64 10.72 511,832 -0.28(-2.55%)
Sep 01, 2004 10.95 11.00 10.70 11.00 821,553 +0.05(+0.48%)
Aug 31, 2004 10.75 10.95 10.75 10.95 1,137,886 +0.27(+2.55%)
Aug 30, 2004 11.02 11.05 10.67 10.68 934,977 -0.28(-2.56%)
Aug 27, 2004 10.89 10.97 10.63 10.96 681,569 +0.20(+1.88%)
Aug 26, 2004 10.83 11.04 10.73 10.76 686,699 -0.12(-1.13%)
Aug 25, 2004 10.55 10.92 10.55 10.88 809,356 +0.35(+3.33%)
Aug 24, 2004 10.63 10.75 10.48 10.53 1,300,100 -0.42(-3.85%)
Aug 23, 2004 11.31 11.31 10.81 10.95 1,005,425 -0.39(-3.48%)
Aug 20, 2004 11.08 11.45 10.97 11.34 2,361,040 +0.30(+2.70%)
Aug 19, 2004 10.79 11.12 10.79 11.04 1,199,557 +0.36(+3.37%)
Aug 18, 2004 10.56 10.75 10.48 10.68 833,181 +0.05(+0.49%)
Aug 17, 2004 10.57 10.76 10.40 10.63 1,528,885 -0.22(-2.02%)
Aug 16, 2004 10.63 10.86 10.62 10.85 1,602,183 +0.24(+2.23%)
Aug 13, 2004 10.11 10.72 10.09 10.61 1,807,486 +0.44(+4.31%)
Aug 12, 2004 9.299 10.18 9.272 10.18 3,206,305 +0.94(+10.16%)
Aug 11, 2004 9.386 9.422 9.132 9.237 1,464,251 -0.30(-3.13%)
Aug 10, 2004 9.378 9.579 9.308 9.536 796,133 +0.11(+1.12%)
Aug 09, 2004 9.211 9.544 9.211 9.430 536,683 -0.09(-0.92%)
Aug 06, 2004 9.562 9.597 9.439 9.518 605,991 +0.23(+2.46%)
Aug 05, 2004 9.544 9.562 9.185 9.290 1,179,950 -0.32(-3.29%)
Aug 04, 2004 9.615 9.781 9.501 9.606 941,133 -0.04(-0.36%)
Aug 03, 2004 9.641 9.886 9.641 9.641 956,978 +0.10(+1.01%)
Aug 02, 2004 9.641 9.667 9.413 9.544 685,103 -0.07(-0.73%)
Jul 30, 2004 9.676 9.808 9.579 9.615 1,196,365 +0.10(+1.01%)
Jul 29, 2004 9.272 9.527 9.272 9.518 1,116,341 +0.28(+3.04%)
Jul 28, 2004 9.150 9.290 9.097 9.237 1,389,927 +0.20(+2.23%)
Jul 27, 2004 8.807 9.036 8.702 9.036 1,011,125 +0.25(+2.79%)
Jul 26, 2004 9.018 9.079 8.772 8.790 700,378 -0.16(-1.76%)
Jul 23, 2004 8.992 9.036 8.860 8.948 994,824 -0.10(-1.07%)
Jul 22, 2004 9.123 9.193 8.939 9.044 1,159,887 +0.18(+2.08%)
Jul 21, 2004 8.930 9.430 8.825 8.860 2,974,327 +0.12(+1.41%)
Jul 20, 2004 8.623 8.799 8.553 8.737 2,116,980 +0.10(+1.12%)
Jul 19, 2004 8.825 8.904 8.553 8.641 2,588,458 -0.25(-2.86%)
Jul 16, 2004 9.150 9.316 8.860 8.895 1,941,315 -0.32(-3.43%)
Jul 15, 2004 9.474 9.509 9.167 9.211 1,509,050 -0.32(-3.40%)
Jul 14, 2004 9.667 9.799 9.509 9.536 1,115,885 -0.09(-0.91%)
Jul 13, 2004 9.544 9.702 9.509 9.623 962,336 -0.04(-0.45%)
Jul 12, 2004 9.711 9.764 9.632 9.667 1,473,940 -0.03(-0.27%)
Jul 09, 2004 9.816 9.816 9.518 9.694 1,921,366 -0.12(-1.25%)
Jul 08, 2004 9.764 9.904 9.606 9.816 1,976,197 +0.05(+0.54%)
Jul 07, 2004 9.492 9.922 9.457 9.764 1,560,689 +0.38(+4.02%)
Jul 06, 2004 9.369 9.457 9.167 9.386 1,121,471 -0.04(-0.47%)
Jul 02, 2004 9.325 9.474 9.211 9.430 676,667 +0.30(+3.27%)
Jul 01, 2004 9.316 9.360 9.106 9.132 770,256 -0.16(-1.70%)
Jun 30, 2004 9.229 9.404 9.044 9.290 1,309,333 +0.31(+3.42%)
Jun 29, 2004 9.255 9.255 8.965 8.983 1,321,644 -0.34(-3.67%)
Jun 28, 2004 9.597 9.729 9.141 9.325 1,444,986 -0.21(-2.21%)
Jun 25, 2004 9.369 9.553 9.369 9.536 486,411 +0.09(+0.93%)
Jun 24, 2004 9.483 9.650 9.395 9.448 2,107,746 +0.09(+0.94%)
Jun 23, 2004 9.237 9.360 9.167 9.360 1,106,880 +0.03(+0.28%)
Jun 22, 2004 9.141 9.334 9.079 9.334 827,595 +0.30(+3.30%)
Jun 21, 2004 9.106 9.351 9.027 9.036 1,784,117 -0.05(-0.58%)
Jun 18, 2004 8.825 9.211 8.816 9.088 2,774,724 +0.40(+4.65%)
Jun 17, 2004 8.650 8.790 8.457 8.685 3,677,328 +0.18(+2.17%)
Jun 16, 2004 8.378 8.606 8.141 8.500 1,892,754 +0.15(+1.79%)
Jun 15, 2004 8.246 8.588 8.246 8.351 4,111,644 +0.23(+2.81%)
Jun 14, 2004 8.772 8.816 8.114 8.123 3,292,940 -0.84(-9.39%)
Jun 10, 2004 9.036 9.211 8.965 8.965 1,223,496 -0.01(-0.10%)
Jun 09, 2004 9.483 9.492 8.974 8.974 1,763,599 -0.68(-7.00%)
Jun 08, 2004 9.825 9.825 9.615 9.650 774,132 -0.32(-3.25%)
Jun 07, 2004 9.825 10.12 9.816 9.974 1,111,554 +0.18(+1.88%)
Jun 04, 2004 9.606 9.860 9.544 9.790 1,608,567 +0.05(+0.54%)
Jun 03, 2004 9.974 10.00 9.685 9.737 676,895 -0.30(-2.97%)
Jun 02, 2004 10.25 10.28 9.737 10.04 805,594 -0.09(-0.87%)
Jun 01, 2004 10.57 10.64 10.11 10.12 926,542 -0.39(-3.67%)
May 28, 2004 10.56 10.56 10.36 10.51 824,061 +0.12(+1.18%)
May 27, 2004 10.53 10.61 10.26 10.39 1,710,933 +0.11(+1.02%)
May 26, 2004 10.29 10.33 10.00 10.28 825,999 +0.25(+2.45%)
May 25, 2004 10.46 10.46 10.04 10.04 1,255,072 -0.10(-0.95%)
May 24, 2004 9.904 10.13 9.790 10.13 1,186,562 +0.26(+2.67%)
May 21, 2004 9.904 10.00 9.781 9.869 1,320,390 +0.36(+3.78%)
May 20, 2004 9.615 9.658 9.343 9.509 1,968,674 -0.14(-1.45%)
May 19, 2004 9.474 9.799 9.430 9.650 2,620,262 +0.31(+3.29%)
May 18, 2004 8.974 9.343 8.816 9.343 1,100,724 +0.11(+1.14%)
May 17, 2004 9.474 9.501 9.211 9.237 1,397,564 -0.04(-0.47%)
May 14, 2004 9.237 9.430 9.185 9.281 1,082,941 +0.11(+1.24%)
May 13, 2004 9.088 9.334 9.044 9.167 988,326 +0.01(+0.10%)
May 12, 2004 9.650 9.772 9.123 9.158 1,594,660 -0.25(-2.70%)
May 11, 2004 9.211 9.439 9.097 9.413 1,514,408 +0.11(+1.23%)
May 10, 2004 8.922 9.667 8.799 9.299 2,281,359 +0.24(+2.61%)
May 07, 2004 9.474 9.553 8.913 9.062 2,109,456 -0.41(-4.35%)
May 06, 2004 9.939 9.939 9.439 9.474 1,938,921 -0.68(-6.66%)
May 05, 2004 10.46 10.46 10.10 10.15 1,114,062 -0.31(-2.94%)
May 04, 2004 10.15 10.47 10.15 10.46 1,395,512 +0.56(+5.67%)
May 03, 2004 9.772 9.939 9.632 9.895 880,944 +0.21(+2.17%)
Apr 30, 2004 10.13 10.15 9.667 9.685 1,949,523 -0.40(-4.00%)
Apr 29, 2004 9.685 10.13 9.685 10.09 2,707,468 +0.45(+4.64%)
Apr 28, 2004 10.25 10.25 9.553 9.641 2,543,089 -1.03(-9.62%)
Apr 27, 2004 10.72 10.77 10.58 10.67 1,076,102 +0.06(+0.58%)
Apr 26, 2004 10.59 10.78 10.57 10.61 1,406,570 +0.11(+1.00%)
Apr 23, 2004 10.55 10.64 10.40 10.50 850,622 -0.11(-1.07%)
Apr 22, 2004 10.67 10.70 10.45 10.61 2,160,981 -0.05(-0.49%)
Apr 21, 2004 10.72 10.87 10.53 10.67 3,975,193 -0.14(-1.30%)
Apr 20, 2004 11.54 11.58 10.76 10.81 2,298,230 -0.89(-7.58%)
Apr 19, 2004 11.50 11.69 11.40 11.69 1,965,482 +0.27(+2.38%)
Apr 16, 2004 11.47 11.70 11.40 11.42 1,509,962 +0.02(+0.15%)
Apr 15, 2004 11.22 11.49 11.09 11.40 2,325,474 +0.24(+2.12%)
Apr 14, 2004 10.70 11.40 10.67 11.17 1,734,758 -0.25(-2.15%)
Apr 13, 2004 12.00 12.00 11.33 11.41 2,105,124 -0.89(-7.27%)
Apr 12, 2004 12.26 12.45 12.15 12.31 1,040,421 +0.03(+0.21%)
Apr 08, 2004 12.28 12.36 12.16 12.28 1,723,587 -0.34(-2.71%)
Apr 07, 2004 12.56 12.76 12.49 12.62 1,398,704 -0.13(-1.03%)
Apr 06, 2004 12.92 12.97 12.63 12.76 1,602,639 -0.12(-0.95%)
Apr 05, 2004 12.97 12.99 12.77 12.88 1,179,836 -0.25(-1.87%)
Apr 02, 2004 12.98 13.17 12.94 13.12 1,785,485 -0.47(-3.48%)
Apr 01, 2004 13.60 13.70 13.44 13.60 1,765,308 +0.06(+0.45%)
Mar 31, 2004 13.55 13.81 13.29 13.54 2,199,169 -0.15(-1.09%)
Mar 30, 2004 13.68 13.91 13.55 13.68 816,994 -0.09(-0.64%)
Mar 29, 2004 13.60 13.78 13.36 13.77 738,680 +0.22(+1.62%)
Mar 26, 2004 13.99 13.99 13.52 13.55 720,213 -0.09(-0.64%)
Mar 25, 2004 13.26 13.65 13.16 13.64 952,190 +0.44(+3.32%)
Mar 24, 2004 13.27 13.66 13.19 13.20 848,228 -0.44(-3.22%)
Mar 23, 2004 13.46 13.64 13.30 13.64 1,030,390 +0.22(+1.63%)
Mar 22, 2004 13.82 13.82 13.20 13.42 1,200,583 -0.04(-0.33%)
Mar 19, 2004 13.41 13.51 13.18 13.47 1,587,934 +0.03(+0.20%)
Mar 18, 2004 13.51 13.68 13.33 13.44 1,744,448 +0.32(+2.48%)
Mar 17, 2004 12.70 13.16 12.19 13.11 1,592,836 +0.45(+3.53%)
Mar 16, 2004 12.68 12.90 12.57 12.67 1,049,655 +0.00(+0.00%)
Mar 15, 2004 12.96 13.04 12.54 12.67 1,089,325 -0.38(-2.89%)
Mar 12, 2004 12.90 13.14 12.59 13.04 1,575,053 -0.34(-2.56%)
Mar 11, 2004 13.16 13.42 12.94 13.39 1,099,014 +0.21(+1.60%)
Mar 10, 2004 13.39 13.54 13.13 13.18 1,015,457 -0.38(-2.78%)
Mar 09, 2004 13.58 13.75 13.33 13.55 1,390,839 -0.11(-0.77%)
Mar 08, 2004 13.80 13.99 13.66 13.66 942,615 -0.42(-2.99%)
Mar 05, 2004 13.76 14.08 13.73 14.08 1,173,452 +0.42(+3.08%)
Mar 04, 2004 13.30 13.71 13.30 13.66 853,586 +0.22(+1.63%)
Mar 03, 2004 13.11 13.54 13.01 13.44 1,249,144 +0.28(+2.13%)
Mar 02, 2004 13.43 13.58 13.13 13.16 1,391,523 -0.25(-1.83%)
Mar 01, 2004 13.60 13.70 13.40 13.40 1,428,457 +0.20(+1.53%)
Feb 27, 2004 13.29 13.46 13.11 13.20 1,133,213 +0.02(+0.13%)
Feb 26, 2004 13.00 13.38 12.72 13.18 2,550,726 -0.26(-1.96%)
Feb 25, 2004 13.61 13.63 13.11 13.45 1,447,380 -0.22(-1.60%)
Feb 24, 2004 13.77 13.77 13.47 13.67 1,707,856 +0.29(+2.16%)
Feb 23, 2004 13.90 13.94 13.38 13.38 1,674,455 -0.25(-1.87%)
Feb 20, 2004 14.13 14.13 13.39 13.63 1,933,449 -0.57(-4.01%)
Feb 19, 2004 14.45 14.47 14.04 14.20 1,398,476 -0.25(-1.70%)
Feb 18, 2004 15.01 15.07 14.35 14.45 1,937,439 -0.60(-3.97%)
Feb 17, 2004 14.82 15.04 14.74 15.04 1,103,346 +0.47(+3.25%)
Feb 13, 2004 14.79 14.91 14.43 14.57 1,111,440 -0.01(-0.06%)
Feb 12, 2004 14.74 14.83 14.52 14.58 1,229,765 -0.26(-1.77%)
Feb 11, 2004 14.26 15.09 14.26 14.84 1,784,687 +0.54(+3.74%)
Feb 10, 2004 14.56 14.67 14.22 14.31 1,072,340 -0.25(-1.75%)
Feb 09, 2004 14.38 14.56 14.06 14.56 1,136,404 +0.18(+1.22%)
Feb 06, 2004 13.54 14.40 13.54 14.39 1,480,210 +0.92(+6.84%)
Feb 05, 2004 13.44 13.83 13.38 13.47 999,270 -0.04(-0.26%)
Feb 04, 2004 13.95 13.99 13.49 13.50 1,237,631 -0.27(-1.97%)
Feb 03, 2004 13.82 13.93 13.60 13.77 1,484,656 +0.22(+1.62%)
Feb 02, 2004 13.18 13.60 12.93 13.55 1,621,676 +0.16(+1.18%)
Jan 30, 2004 13.51 13.59 13.29 13.40 1,047,375 +0.13(+0.99%)
Jan 29, 2004 13.68 13.84 12.90 13.26 2,333,682 -0.42(-3.08%)
Jan 28, 2004 14.38 14.54 13.57 13.68 2,044,251 -0.67(-4.65%)
Jan 27, 2004 14.28 14.70 14.26 14.35 1,755,277 +0.18(+1.30%)
Jan 26, 2004 14.33 14.43 13.86 14.17 1,290,980 -0.11(-0.80%)
Jan 23, 2004 14.59 14.72 14.17 14.28 1,084,765 -0.31(-2.10%)
Jan 22, 2004 14.73 15.19 14.54 14.59 1,771,008 -0.13(-0.89%)
Jan 21, 2004 14.29 14.86 14.17 14.72 1,573,799 +0.33(+2.32%)
Jan 20, 2004 14.47 14.59 14.32 14.39 1,614,153 +0.48(+3.47%)
Jan 16, 2004 13.71 14.05 13.54 13.90 2,353,517 +0.33(+2.46%)
Jan 15, 2004 13.50 13.87 13.44 13.57 2,818,384 -0.47(-3.37%)
Jan 14, 2004 14.39 14.83 14.04 14.04 2,925,994 -0.98(-6.54%)
Jan 13, 2004 15.26 15.61 14.93 15.03 2,338,698 -0.28(-1.83%)
Jan 12, 2004 15.19 15.52 15.15 15.31 2,056,905 +0.13(+0.87%)
Jan 09, 2004 14.78 15.38 14.78 15.18 1,812,388 +0.46(+3.16%)
Jan 08, 2004 14.56 15.08 14.26 14.71 1,495,941 +0.12(+0.84%)
Jan 07, 2004 14.81 15.02 14.55 14.59 1,482,262 -0.22(-1.48%)
Jan 06, 2004 14.97 15.00 14.50 14.81 1,414,093 -0.13(-0.88%)
Jan 05, 2004 14.86 15.04 14.68 14.94 1,610,733 +0.41(+2.84%)
Jan 02, 2004 14.25 14.61 13.57 14.53 899,981 +0.29(+2.03%)
Dec 31, 2003 14.43 14.53 13.98 14.24 882,084 -0.19(-1.34%)
Dec 30, 2003 14.54 14.55 14.32 14.43 991,746 +0.00(+0.00%)
Dec 29, 2003 14.26 14.52 14.14 14.43 2,109,000 +0.18(+1.23%)
Dec 26, 2003 13.85 14.34 13.85 14.26 614,654 +0.51(+3.70%)
Dec 24, 2003 13.94 14.05 13.75 13.75 650,562 -0.19(-1.38%)
Dec 23, 2003 13.65 13.97 13.60 13.94 948,428 +0.20(+1.47%)
Dec 22, 2003 13.58 13.95 13.46 13.74 2,223,336 +0.21(+1.56%)
Dec 19, 2003 13.54 13.84 13.21 13.53 1,965,026 -0.20(-1.47%)
Dec 18, 2003 14.17 13.90 13.47 13.73 2,438,214 -0.44(-3.10%)
Dec 17, 2003 14.17 14.33 13.90 14.17 1,598,307 +0.00(+0.00%)
Dec 16, 2003 14.47 14.69 14.04 14.17 3,122,861 -0.31(-2.12%)
Dec 15, 2003 13.65 14.47 13.65 14.47 2,409,716 +0.60(+4.30%)
Dec 12, 2003 13.90 13.90 13.87 13.88 2,272,923 +0.06(+0.44%)
Dec 11, 2003 12.89 13.85 12.66 13.82 3,140,986 +0.96(+7.44%)
Dec 10, 2003 13.33 13.49 12.83 12.86 2,212,164 -0.34(-2.59%)
Dec 09, 2003 13.69 13.72 13.20 13.20 1,837,581 -0.46(-3.34%)
Dec 08, 2003 13.71 13.89 13.43 13.66 1,266,471 -0.05(-0.38%)
Dec 05, 2003 13.10 13.71 13.10 13.71 1,144,840 +0.54(+4.13%)
Dec 04, 2003 13.61 13.61 13.17 13.17 1,947,585 -0.74(-5.30%)
Dec 03, 2003 13.92 13.98 13.55 13.90 1,484,200 +0.06(+0.44%)
Dec 02, 2003 14.21 14.03 13.90 13.84 2,210,569 -0.37(-2.59%)
Dec 01, 2003 14.04 14.12 13.55 14.21 2,498,403 +0.32(+2.34%)
Nov 28, 2003 13.76 13.90 13.62 13.89 795,335 +0.38(+2.79%)
Nov 26, 2003 13.32 13.76 13.32 13.51 2,225,730 +0.32(+2.46%)
Nov 25, 2003 12.96 13.26 12.96 13.18 1,141,648 +0.23(+1.76%)
Nov 24, 2003 13.21 13.21 12.83 12.96 1,334,298 -0.40(-3.02%)
Nov 21, 2003 13.61 13.63 13.25 13.36 1,846,358 -0.25(-1.87%)
Nov 20, 2003 13.76 13.86 13.44 13.61 1,981,555 -0.15(-1.08%)
Nov 19, 2003 13.76 13.76 13.31 13.76 1,610,733 +0.05(+0.38%)
Nov 18, 2003 13.18 13.80 13.16 13.71 2,311,909 +0.68(+5.18%)
Nov 17, 2003 13.30 13.30 12.80 13.04 1,734,188 -0.46(-3.38%)
Nov 14, 2003 13.08 13.42 13.09 13.49 1,096,279 +0.41(+3.15%)
Nov 13, 2003 13.07 13.38 12.99 13.08 2,134,877 -0.08(-0.60%)
Nov 12, 2003 12.47 13.16 12.42 13.16 2,654,005 +0.80(+6.46%)
Nov 11, 2003 12.43 12.58 12.28 12.36 1,013,861 +0.11(+0.93%)
Nov 10, 2003 12.40 12.62 12.25 12.25 1,267,041 -0.16(-1.27%)
Nov 07, 2003 11.65 12.58 11.65 12.40 2,573,525 +0.47(+3.97%)
Nov 06, 2003 12.37 12.56 11.93 11.93 3,477,496 -0.64(-5.09%)
Nov 05, 2003 12.61 12.76 12.58 12.57 1,164,447 +0.03(+0.21%)
Nov 04, 2003 12.61 12.64 12.41 12.54 2,835,483 -0.18(-1.45%)
Nov 03, 2003 13.26 13.15 12.67 12.73 1,715,087 -0.54(-4.03%)
Oct 31, 2003 13.56 13.60 13.22 13.26 1,688,135 -0.30(-2.20%)
Oct 30, 2003 13.77 13.85 13.51 13.56 1,377,729 -0.21(-1.53%)
Oct 29, 2003 13.53 13.84 13.43 13.77 1,473,370 +0.41(+3.09%)
Oct 28, 2003 13.43 13.46 13.14 13.36 875,244 -0.17(-1.23%)
Oct 27, 2003 13.15 13.53 13.15 13.53 974,989 +0.16(+1.18%)
Oct 24, 2003 13.38 13.60 13.25 13.37 1,603,095 +0.21(+1.60%)
Oct 23, 2003 13.16 13.25 12.94 13.16 1,119,077 -0.25(-1.83%)
Oct 22, 2003 13.51 13.71 13.33 13.40 1,919,998 +0.12(+0.92%)
Oct 21, 2003 12.60 13.29 12.87 13.28 1,821,735 +0.68(+5.43%)
Oct 20, 2003 12.72 12.93 12.59 12.60 1,413,751 -0.10(-0.76%)
Oct 17, 2003 12.81 13.06 12.63 12.69 1,509,506 -0.22(-1.70%)
Oct 16, 2003 12.50 12.93 12.47 12.91 1,587,022 +0.53(+4.25%)
Oct 15, 2003 12.14 12.24 11.91 12.39 1,046,463 +0.08(+0.64%)
Oct 14, 2003 12.27 12.39 12.21 12.31 1,106,310 +0.00(+0.00%)
Oct 13, 2003 11.89 12.35 11.83 12.31 1,446,810 +0.42(+3.54%)
Oct 10, 2003 12.23 12.23 11.97 11.89 835,575 -0.14(-1.17%)
Oct 09, 2003 11.78 12.04 11.49 12.03 1,896,971 +0.07(+0.59%)
Oct 08, 2003 12.05 12.28 11.96 11.96 1,566,503 -0.10(-0.80%)
Oct 07, 2003 12.07 12.34 12.03 12.05 1,497,993 -0.02(-0.14%)
Oct 06, 2003 11.93 12.25 11.85 12.07 1,307,623 +0.14(+1.18%)
Oct 03, 2003 12.49 12.57 11.64 11.93 3,380,488 -0.69(-5.49%)
Oct 02, 2003 12.40 12.67 12.39 12.62 1,062,878 +0.24(+1.91%)
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.