Financial News

Drdgold Ltd ADR (NY: DRD )

8.440 USD -0.150 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.990 4.240 3.980 4.120 45,676 +0.06(+1.48%)
Nov 27, 2013 4.040 4.070 4.010 4.060 23,547 +0.00(+0.00%)
Nov 26, 2013 4.050 4.080 4.000 4.060 43,773 -0.04(-0.98%)
Nov 25, 2013 4.060 4.170 3.980 4.100 106,901 -0.20(-4.65%)
Nov 22, 2013 4.390 4.510 4.250 4.300 56,988 -0.12(-2.71%)
Nov 21, 2013 4.470 4.500 4.390 4.420 65,958 -0.13(-2.86%)
Nov 20, 2013 4.590 4.600 4.420 4.550 40,907 -0.07(-1.52%)
Nov 19, 2013 4.710 4.730 4.620 4.620 34,218 -0.11(-2.33%)
Nov 18, 2013 4.820 4.850 4.700 4.730 34,037 -0.01(-0.21%)
Nov 15, 2013 4.910 4.940 4.710 4.740 35,537 -0.07(-1.46%)
Nov 14, 2013 4.710 4.859 4.710 4.810 31,159 +0.11(+2.34%)
Nov 12, 2013 4.550 4.900 4.550 4.700 118,951 +0.02(+0.43%)
Nov 11, 2013 4.540 4.680 4.530 4.680 52,046 +0.10(+2.18%)
Nov 08, 2013 4.440 4.580 4.380 4.580 148,370 -0.05(-1.08%)
Nov 07, 2013 4.640 4.720 4.600 4.630 112,546 -0.23(-4.73%)
Nov 06, 2013 4.830 4.880 4.800 4.860 123,904 -0.01(-0.21%)
Nov 05, 2013 4.900 4.960 4.820 4.870 37,570 -0.04(-0.81%)
Nov 04, 2013 4.960 4.980 4.900 4.910 26,101 +0.06(+1.24%)
Nov 01, 2013 4.910 4.930 4.840 4.850 51,363 -0.08(-1.62%)
Oct 31, 2013 5.000 5.040 4.910 4.930 41,835 -0.11(-2.18%)
Oct 30, 2013 5.160 5.180 4.940 5.040 126,434 -0.09(-1.75%)
Oct 29, 2013 5.160 5.230 5.100 5.130 98,058 -0.08(-1.54%)
Oct 28, 2013 5.200 5.250 5.100 5.210 31,608 -0.06(-1.14%)
Oct 25, 2013 5.150 5.300 5.120 5.270 44,732 +0.08(+1.54%)
Oct 24, 2013 5.200 5.240 5.150 5.190 56,073 +0.10(+1.96%)
Oct 23, 2013 5.160 5.230 5.080 5.090 109,832 -0.09(-1.74%)
Oct 22, 2013 5.070 5.310 5.070 5.180 154,150 -0.15(-2.81%)
Oct 21, 2013 5.350 5.360 5.260 5.330 31,383 -0.07(-1.30%)
Oct 18, 2013 5.410 5.470 5.356 5.400 20,440 -0.02(-0.37%)
Oct 17, 2013 5.400 5.510 5.370 5.420 37,720 +0.14(+2.65%)
Oct 16, 2013 5.220 5.320 5.190 5.280 45,672 -0.03(-0.56%)
Oct 15, 2013 5.200 5.360 5.160 5.310 25,171 +0.02(+0.38%)
Oct 14, 2013 5.290 5.409 5.290 5.290 20,159 +0.00(+0.00%)
Oct 11, 2013 5.440 5.480 5.280 5.290 36,951 -0.09(-1.67%)
Oct 10, 2013 5.450 5.480 5.340 5.380 40,605 -0.19(-3.41%)
Oct 09, 2013 5.400 5.590 5.400 5.570 40,113 +0.09(+1.64%)
Oct 08, 2013 5.680 5.750 5.400 5.480 83,712 -0.14(-2.49%)
Oct 07, 2013 5.620 5.670 5.620 5.620 46,823 +0.01(+0.18%)
Oct 04, 2013 5.630 5.660 5.580 5.610 26,529 +0.07(+1.26%)
Oct 03, 2013 5.580 5.650 5.510 5.540 20,606 +0.02(+0.36%)
Oct 02, 2013 5.600 5.649 5.500 5.520 72,923 -0.05(-0.90%)
Oct 01, 2013 5.680 5.720 5.550 5.570 48,242 -0.13(-2.28%)
Sep 27, 2013 5.660 5.810 5.660 5.700 20,354 +0.06(+1.06%)
Sep 26, 2013 5.770 5.770 5.530 5.640 29,388 -0.07(-1.23%)
Sep 25, 2013 5.610 5.900 5.610 5.710 43,032 +0.23(+4.20%)
Sep 24, 2013 5.350 5.560 5.225 5.480 80,197 -0.02(-0.36%)
Sep 23, 2013 5.720 5.760 5.456 5.500 58,190 -0.21(-3.68%)
Sep 20, 2013 5.860 5.920 5.710 5.710 54,909 -0.17(-2.89%)
Sep 19, 2013 6.360 6.360 5.780 5.880 170,329 -0.51(-7.98%)
Sep 18, 2013 5.740 6.450 5.600 6.390 100,342 +0.64(+11.13%)
Sep 17, 2013 5.790 5.860 5.660 5.750 35,205 +0.11(+1.95%)
Sep 16, 2013 5.730 5.795 5.620 5.640 29,975 -0.06(-1.05%)
Sep 13, 2013 5.610 5.739 5.573 5.700 61,710 +0.07(+1.24%)
Sep 12, 2013 5.750 5.780 5.610 5.630 42,527 -0.37(-6.17%)
Sep 11, 2013 5.790 6.020 5.710 6.000 45,227 +0.26(+4.53%)
Sep 10, 2013 6.000 6.000 5.610 5.740 89,874 -0.39(-6.36%)
Sep 09, 2013 6.140 6.240 6.089 6.130 106,586 +0.03(+0.49%)
Sep 06, 2013 6.200 6.200 6.040 6.100 74,305 -0.37(-5.72%)
Sep 05, 2013 5.900 6.470 5.820 6.470 224,900 +0.58(+9.85%)
Sep 04, 2013 5.800 5.920 5.790 5.890 44,060 +0.04(+0.68%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback