Financial News

Drdgold Ltd ADR (NY: DRD )

9.030 -0.060 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.217 2.262 2.145 2.197 209,011 -0.12(-5.03%)
Sep 29, 2014 2.313 2.352 2.249 2.313 212,048 +0.00(+0.00%)
Sep 26, 2014 2.313 2.359 2.210 2.313 535,395 +0.01(+0.28%)
Sep 25, 2014 2.133 2.326 2.087 2.307 705,541 +0.14(+6.57%)
Sep 24, 2014 2.158 2.197 2.061 2.165 271,889 -0.01(-0.30%)
Sep 23, 2014 2.068 2.223 2.049 2.171 592,321 +0.10(+5.00%)
Sep 22, 2014 1.997 2.091 1.919 2.068 514,254 +0.05(+2.24%)
Sep 19, 2014 1.932 2.049 1.900 2.023 3,940,154 +0.14(+7.19%)
Sep 18, 2014 1.803 1.900 1.777 1.887 507,875 +0.03(+1.39%)
Sep 17, 2014 1.822 1.919 1.803 1.861 761,285 -0.01(-0.35%)
Sep 16, 2014 1.816 1.893 1.745 1.868 552,976 +0.01(+0.35%)
Sep 15, 2014 1.583 1.919 1.583 1.861 1,207,595 +0.32(+21.01%)
Sep 12, 2014 1.551 1.570 1.532 1.538 74,239 -0.03(-2.06%)
Sep 11, 2014 1.570 1.596 1.532 1.570 180,028 -0.03(-1.62%)
Sep 10, 2014 1.590 1.680 1.583 1.596 148,848 +0.00(+0.00%)
Sep 09, 2014 1.641 1.641 1.590 1.596 291,754 -0.03(-1.98%)
Sep 08, 2014 1.648 1.661 1.603 1.628 122,581 -0.03(-1.56%)
Sep 05, 2014 1.680 1.648 1.636 1.654 33,694 +0.01(+0.39%)
Sep 04, 2014 1.700 1.706 1.609 1.648 322,076 +0.01(+0.39%)
Sep 03, 2014 1.654 1.680 1.622 1.641 115,098 -0.02(-1.17%)
Sep 02, 2014 1.745 1.745 1.674 1.661 114,076 -0.10(-5.51%)
Aug 29, 2014 1.745 1.758 1.758 1.758 104,762 +0.01(+0.74%)
Aug 28, 2014 1.719 1.751 1.687 1.745 165,133 +0.07(+4.25%)
Aug 27, 2014 1.706 1.712 1.661 1.674 144,673 +0.01(+0.39%)
Aug 26, 2014 1.674 1.680 1.661 1.667 55,248 +0.05(+2.79%)
Aug 25, 2014 1.661 1.680 1.616 1.622 154,592 -0.03(-1.57%)
Aug 22, 2014 1.648 1.674 1.622 1.648 63,541 -0.01(-0.78%)
Aug 21, 2014 1.667 1.667 1.648 1.661 135,416 -0.02(-1.15%)
Aug 20, 2014 1.706 1.706 1.661 1.680 84,602 -0.04(-2.26%)
Aug 19, 2014 1.738 1.738 1.712 1.719 70,268 -0.03(-1.48%)
Aug 18, 2014 1.725 1.758 1.700 1.745 71,309 -0.03(-1.46%)
Aug 15, 2014 1.745 1.796 1.745 1.771 42,838 -0.02(-1.08%)
Aug 14, 2014 1.790 1.803 1.758 1.790 57,557 +0.00(+0.00%)
Aug 13, 2014 1.796 1.816 1.790 1.790 18,359 -0.01(-0.36%)
Aug 12, 2014 1.796 1.822 1.784 1.796 45,114 +0.00(+0.00%)
Aug 11, 2014 1.777 1.835 1.777 1.796 43,350 +0.01(+0.36%)
Aug 08, 2014 1.771 1.822 1.771 1.790 51,466 +0.00(+0.00%)
Aug 07, 2014 1.764 1.796 1.751 1.790 42,986 -0.03(-1.77%)
Aug 06, 2014 1.784 1.822 1.751 1.822 139,760 +0.04(+2.17%)
Aug 05, 2014 1.796 1.803 1.736 1.784 80,181 -0.03(-1.78%)
Aug 04, 2014 1.829 1.842 1.809 1.816 65,347 -0.04(-2.09%)
Aug 01, 2014 1.816 1.868 1.790 1.855 89,429 +0.01(+0.35%)
Jul 31, 2014 1.803 1.874 1.796 1.848 105,292 +0.01(+0.35%)
Jul 30, 2014 1.803 1.848 1.751 1.842 162,616 -0.03(-1.38%)
Jul 29, 2014 1.848 1.893 1.822 1.868 70,786 -0.01(-0.34%)
Jul 28, 2014 1.829 1.874 1.829 1.874 90,568 +0.05(+2.84%)
Jul 25, 2014 1.712 1.829 1.700 1.822 204,134 +0.17(+10.16%)
Jul 24, 2014 1.680 1.680 1.635 1.654 117,179 -0.01(-0.77%)
Jul 23, 2014 1.712 1.712 1.654 1.667 161,661 -0.03(-1.53%)
Jul 22, 2014 1.758 1.809 1.693 1.693 189,500 -0.10(-5.41%)
Jul 21, 2014 1.771 1.829 1.751 1.790 153,547 -0.01(-0.36%)
Jul 18, 2014 1.790 1.816 1.776 1.796 95,066 -0.02(-1.07%)
Jul 17, 2014 1.835 1.848 1.635 1.816 450,717 -0.03(-1.40%)
Jul 16, 2014 1.913 1.926 1.835 1.842 119,971 -0.02(-1.04%)
Jul 15, 2014 2.010 2.016 1.855 1.861 251,930 -0.12(-6.19%)
Jul 14, 2014 2.010 2.049 1.977 1.984 139,729 -0.08(-4.06%)
Jul 11, 2014 1.997 2.087 1.965 2.068 177,909 +0.11(+5.61%)
Jul 10, 2014 2.003 2.055 1.945 1.958 288,074 -0.16(-7.34%)
Jul 09, 2014 2.003 2.113 1.971 2.113 176,290 +0.09(+4.47%)
Jul 08, 2014 1.906 2.049 1.906 2.023 216,255 +0.15(+7.93%)
Jul 07, 2014 1.868 1.913 1.848 1.874 184,159 -0.05(-2.36%)
Jul 03, 2014 1.881 1.919 1.919 1.919 93,311 +0.05(+2.41%)
Jul 02, 2014 1.855 1.913 1.835 1.874 92,459 +0.00(+0.00%)
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