Financial News

Drdgold Ltd ADR (NY: DRD )

6.680 +0.330 (+5.20%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.130 6.150 6.010 6.030 13,444 -0.10(-1.63%)
Jul 30, 2012 6.130 6.150 6.080 6.130 16,442 -0.01(-0.16%)
Jul 27, 2012 6.140 6.150 6.020 6.140 26,338 -0.01(-0.16%)
Jul 26, 2012 6.090 6.200 5.990 6.150 26,967 +0.06(+0.99%)
Jul 25, 2012 5.970 6.200 5.900 6.090 16,407 +0.22(+3.75%)
Jul 24, 2012 5.930 5.930 5.740 5.870 39,117 -0.03(-0.51%)
Jul 23, 2012 5.730 5.940 5.650 5.900 20,976 +0.09(+1.55%)
Jul 20, 2012 5.750 5.820 5.735 5.810 4,020 +0.04(+0.69%)
Jul 19, 2012 5.780 5.820 5.650 5.770 14,572 -0.04(-0.69%)
Jul 18, 2012 5.710 5.820 5.604 5.810 12,367 +0.03(+0.52%)
Jul 17, 2012 5.900 6.010 5.720 5.780 33,550 -0.15(-2.53%)
Jul 16, 2012 5.720 5.950 5.680 5.930 34,032 +0.21(+3.67%)
Jul 13, 2012 5.800 5.810 5.566 5.720 56,745 -0.01(-0.17%)
Jul 12, 2012 5.400 5.830 5.400 5.730 53,053 +0.03(+0.53%)
Jul 11, 2012 5.800 5.800 5.500 5.700 66,807 -0.15(-2.56%)
Jul 10, 2012 6.120 6.140 5.850 5.850 26,449 -0.25(-4.10%)
Jul 09, 2012 6.200 6.200 6.060 6.100 22,000 -0.12(-1.93%)
Jul 06, 2012 6.350 6.350 6.200 6.220 27,239 -0.27(-4.16%)
Jul 05, 2012 6.570 6.600 6.230 6.490 17,161 -0.18(-2.70%)
Jul 03, 2012 6.580 6.710 6.550 6.670 25,385 +0.17(+2.62%)
Jul 02, 2012 6.560 6.560 6.500 6.500 1,799 -0.05(-0.76%)
Jun 29, 2012 6.550 6.560 6.410 6.550 32,745 +0.26(+4.13%)
Jun 28, 2012 6.600 6.600 6.170 6.290 39,178 -0.36(-5.41%)
Jun 27, 2012 6.740 6.740 6.550 6.650 17,238 -0.08(-1.19%)
Jun 26, 2012 6.680 6.800 6.600 6.730 14,090 +0.00(+0.00%)
Jun 25, 2012 6.480 6.770 6.480 6.730 24,838 +0.18(+2.75%)
Jun 22, 2012 6.560 6.600 6.410 6.550 27,910 +0.04(+0.61%)
Jun 21, 2012 6.770 6.820 6.420 6.510 78,861 -0.29(-4.26%)
Jun 20, 2012 6.770 6.960 6.550 6.800 48,896 +0.02(+0.29%)
Jun 19, 2012 6.770 6.800 6.690 6.780 14,326 +0.03(+0.44%)
Jun 18, 2012 6.600 6.850 6.540 6.750 29,058 +0.13(+1.96%)
Jun 15, 2012 6.510 6.640 6.460 6.620 108,481 +0.34(+5.41%)
Jun 14, 2012 6.470 6.530 6.250 6.280 30,476 -0.16(-2.48%)
Jun 13, 2012 6.440 6.750 6.410 6.440 46,118 -0.06(-0.92%)
Jun 12, 2012 6.380 6.550 6.280 6.500 58,754 +0.16(+2.52%)
Jun 11, 2012 6.530 6.600 6.240 6.340 35,639 -0.23(-3.50%)
Jun 08, 2012 6.410 6.570 6.310 6.570 13,704 +0.07(+1.08%)
Jun 07, 2012 6.690 6.770 6.430 6.500 40,340 -0.20(-2.99%)
Jun 06, 2012 6.660 6.770 6.580 6.700 61,503 +0.00(+0.00%)
Jun 05, 2012 6.710 6.790 6.550 6.700 40,368 -0.04(-0.59%)
Jun 04, 2012 6.580 6.740 6.520 6.740 40,518 +0.21(+3.22%)
Jun 01, 2012 6.350 6.600 6.350 6.530 123,557 +0.22(+3.49%)
May 31, 2012 6.200 6.330 6.110 6.310 32,673 +0.09(+1.45%)
May 30, 2012 6.080 6.260 6.020 6.220 43,027 +0.05(+0.81%)
May 29, 2012 6.260 6.370 6.140 6.170 38,195 -0.07(-1.12%)
May 25, 2012 6.130 6.300 6.080 6.240 57,687 +0.06(+0.97%)
May 24, 2012 6.220 6.250 5.990 6.180 53,484 -0.18(-2.83%)
May 23, 2012 6.060 6.420 5.850 6.360 49,323 +0.11(+1.76%)
May 22, 2012 6.200 6.290 6.150 6.250 38,311 +0.02(+0.32%)
May 21, 2012 6.030 6.290 6.030 6.230 45,629 +0.20(+3.32%)
May 18, 2012 6.210 6.290 5.975 6.030 56,764 +0.14(+2.38%)
May 17, 2012 5.810 6.030 5.800 5.890 75,088 +0.16(+2.79%)
May 16, 2012 5.750 5.830 5.600 5.730 70,844 -0.05(-0.87%)
May 15, 2012 6.010 6.120 5.780 5.780 85,899 -0.22(-3.67%)
May 14, 2012 6.260 6.260 5.970 6.000 112,010 -0.32(-5.06%)
May 11, 2012 6.400 6.550 6.320 6.320 37,855 -0.28(-4.24%)
May 10, 2012 6.630 6.740 6.580 6.600 76,384 +0.02(+0.30%)
May 09, 2012 6.410 6.730 6.350 6.580 56,208 -0.01(-0.15%)
May 08, 2012 6.750 6.760 6.510 6.590 76,942 -0.36(-5.18%)
May 07, 2012 6.920 7.050 6.870 6.950 48,908 +0.07(+1.02%)
May 04, 2012 6.840 6.980 6.840 6.880 26,343 +0.05(+0.73%)
May 03, 2012 6.770 6.940 6.750 6.830 47,788 -0.02(-0.29%)
May 02, 2012 6.850 6.900 6.750 6.850 24,360 -0.06(-0.87%)
May 01, 2012 6.790 7.030 6.790 6.910 29,906 +0.12(+1.77%)
Apr 30, 2012 6.850 6.850 6.710 6.790 13,257 -0.13(-1.88%)
Apr 27, 2012 6.820 7.000 6.820 6.920 16,535 +0.10(+1.47%)
Apr 26, 2012 6.660 6.820 6.660 6.820 53,189 +0.20(+3.02%)
Apr 25, 2012 6.390 6.700 6.390 6.620 58,534 +0.25(+3.92%)
Apr 24, 2012 6.520 6.545 6.352 6.370 62,437 -0.17(-2.60%)
Apr 23, 2012 6.460 6.610 6.350 6.540 33,689 -0.18(-2.68%)
Apr 20, 2012 6.650 6.780 6.630 6.720 25,186 +0.05(+0.75%)
Apr 19, 2012 6.860 6.900 6.610 6.670 49,872 -0.20(-2.91%)
Apr 18, 2012 6.650 6.900 6.650 6.870 40,123 +0.22(+3.31%)
Apr 17, 2012 6.860 6.910 6.650 6.650 71,994 -0.15(-2.21%)
Apr 16, 2012 6.920 6.920 6.740 6.800 30,260 -0.16(-2.30%)
Apr 13, 2012 6.940 7.080 6.930 6.960 58,011 -0.06(-0.85%)
Apr 12, 2012 6.710 7.020 6.710 7.020 48,165 +0.33(+4.93%)
Apr 11, 2012 6.780 6.800 6.620 6.690 48,051 +0.14(+2.14%)
Apr 10, 2012 6.790 6.790 6.240 6.550 88,030 -0.22(-3.25%)
Apr 09, 2012 6.820 6.980 6.570 6.770 26,018 -0.03(-0.44%)
Apr 05, 2012 6.790 7.030 6.780 6.800 38,439 +0.02(+0.29%)
Apr 04, 2012 6.880 6.880 6.640 6.780 32,222 -0.29(-4.10%)
Apr 03, 2012 7.260 7.260 7.020 7.070 29,579 -0.23(-3.15%)
Apr 02, 2012 7.250 7.430 7.170 7.300 33,469 -0.16(-2.14%)
Mar 30, 2012 7.330 7.470 7.250 7.460 29,330 +0.17(+2.33%)
Mar 29, 2012 7.090 7.320 7.070 7.290 36,044 +0.28(+3.99%)
Mar 28, 2012 7.190 7.190 6.950 7.010 46,374 -0.35(-4.76%)
Mar 27, 2012 7.390 7.490 7.350 7.360 46,725 -0.05(-0.67%)
Mar 26, 2012 7.350 7.430 7.280 7.410 77,732 +0.18(+2.49%)
Mar 23, 2012 6.740 7.310 6.700 7.230 154,510 +0.43(+6.32%)
Mar 22, 2012 6.800 6.860 6.710 6.800 54,232 -0.28(-3.95%)
Mar 21, 2012 7.150 7.190 7.080 7.080 26,890 -0.07(-0.98%)
Mar 20, 2012 7.150 7.160 6.930 7.150 88,614 -0.01(-0.14%)
Mar 19, 2012 7.150 7.200 7.130 7.160 75,592 +0.01(+0.14%)
Mar 16, 2012 7.150 7.250 7.090 7.150 91,884 +0.00(+0.00%)
Mar 15, 2012 7.210 7.210 7.040 7.150 50,458 +0.07(+0.99%)
Mar 14, 2012 7.230 7.240 7.060 7.080 107,106 -0.39(-5.22%)
Mar 13, 2012 7.520 7.550 7.440 7.470 73,792 -0.09(-1.19%)
Mar 12, 2012 7.520 7.710 7.500 7.560 80,024 -0.02(-0.26%)
Mar 09, 2012 7.550 7.690 7.500 7.580 57,549 +0.00(+0.00%)
Mar 08, 2012 7.650 7.760 7.530 7.580 133,798 +0.06(+0.80%)
Mar 07, 2012 7.410 7.530 7.270 7.520 95,211 +0.29(+4.01%)
Mar 06, 2012 7.320 7.410 7.121 7.230 140,799 -0.35(-4.62%)
Mar 05, 2012 7.670 7.700 7.550 7.580 78,500 -0.09(-1.17%)
Mar 02, 2012 7.910 7.910 7.670 7.670 69,574 -0.34(-4.24%)
Mar 01, 2012 7.940 8.080 7.810 8.010 170,389 +0.30(+3.89%)
Feb 29, 2012 8.070 8.160 7.650 7.710 173,261 -0.05(-0.64%)
Feb 28, 2012 7.750 7.800 7.600 7.760 103,564 +0.10(+1.31%)
Feb 27, 2012 7.850 7.850 7.470 7.660 153,621 -0.22(-2.79%)
Feb 24, 2012 7.970 8.030 7.800 7.880 74,126 -0.04(-0.51%)
Feb 23, 2012 7.950 7.989 7.880 7.920 87,062 -0.06(-0.75%)
Feb 22, 2012 7.840 8.000 7.710 7.980 146,624 +0.12(+1.53%)
Feb 21, 2012 7.740 7.910 7.660 7.860 131,209 +0.42(+5.65%)
Feb 17, 2012 7.480 7.550 7.380 7.440 97,411 +0.03(+0.40%)
Feb 16, 2012 7.080 7.500 7.010 7.410 112,537 +0.22(+3.06%)
Feb 15, 2012 7.280 7.390 7.170 7.190 104,764 +0.12(+1.70%)
Feb 14, 2012 7.180 7.240 6.950 7.070 139,087 -0.40(-5.35%)
Feb 13, 2012 7.330 7.489 7.240 7.470 151,719 +0.24(+3.32%)
Feb 10, 2012 6.870 7.230 6.850 7.230 243,919 +0.52(+7.75%)
Feb 09, 2012 6.750 6.830 6.630 6.710 93,781 +0.08(+1.21%)
Feb 08, 2012 6.690 6.810 6.500 6.630 84,863 +0.02(+0.30%)
Feb 07, 2012 6.550 6.700 6.510 6.610 59,473 +0.12(+1.85%)
Feb 06, 2012 6.630 6.700 6.470 6.490 79,868 -0.13(-1.96%)
Feb 03, 2012 6.870 6.870 6.620 6.620 73,731 -0.24(-3.50%)
Feb 02, 2012 6.660 6.930 6.660 6.860 92,492 +0.22(+3.31%)
Feb 01, 2012 6.550 6.750 6.550 6.640 57,800 +0.13(+2.00%)
Jan 31, 2012 6.550 6.650 6.450 6.510 44,606 +0.06(+0.93%)
Jan 30, 2012 6.560 6.560 6.450 6.450 58,898 -0.18(-2.71%)
Jan 27, 2012 6.370 6.640 6.370 6.630 55,508 +0.36(+5.74%)
Jan 26, 2012 6.350 6.450 6.240 6.270 60,729 +0.01(+0.16%)
Jan 25, 2012 6.070 6.320 6.000 6.260 212,034 +0.15(+2.45%)
Jan 24, 2012 6.180 6.210 6.100 6.110 24,234 -0.04(-0.65%)
Jan 23, 2012 6.160 6.210 6.110 6.150 107,453 +0.10(+1.65%)
Jan 20, 2012 6.210 6.240 6.030 6.050 144,678 -0.10(-1.63%)
Jan 19, 2012 6.290 6.340 6.070 6.150 153,666 +0.02(+0.33%)
Jan 18, 2012 6.300 6.320 5.920 6.130 69,034 -0.05(-0.81%)
Jan 17, 2012 6.120 6.329 6.040 6.180 103,402 +0.28(+4.75%)
Jan 13, 2012 5.840 5.910 5.840 5.900 62,347 +0.04(+0.68%)
Jan 12, 2012 5.930 5.940 5.770 5.860 72,412 -0.08(-1.35%)
Jan 11, 2012 5.750 5.980 5.700 5.940 75,104 +0.20(+3.48%)
Jan 10, 2012 5.630 5.900 5.560 5.740 108,716 +0.25(+4.55%)
Jan 09, 2012 5.580 5.600 5.280 5.490 87,881 -0.01(-0.18%)
Jan 06, 2012 5.740 5.761 5.470 5.500 87,641 -0.23(-4.01%)
Jan 05, 2012 5.650 5.750 5.521 5.730 79,912 -0.27(-4.50%)
Jan 04, 2012 5.770 6.040 5.770 6.000 45,856 +0.57(+10.50%)
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