| RANDGOLD RES SP ADR Add to My Watchlist | (NSDQ: GOLD) |
| Randgold | 70.75 | +2.90 (+4.27%) | 1,196,152 |
| Historical Data for GOLD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 70.10 | 71.25 | 69.15 | 1,195,902 | 70.75 | +2.90 +4.27% |
| 02/08/10 | 69.53 | 70.35 | 67.68 | 1,039,401 | 67.85 | -1.83 -2.63% |
| 02/05/10 | 66.64 | 69.68 | 64.91 | 1,914,481 | 69.68 | +2.39 +3.55% |
| 02/04/10 | 69.88 | 69.90 | 67.05 | 1,189,693 | 67.29 | -4.23 -5.91% |
| 02/03/10 | 73.23 | 74.00 | 71.31 | 817,447 | 71.52 | -1.71 -2.34% |
| 02/02/10 | 73.23 | 73.71 | 72.27 | 928,315 | 73.23 | +0.48 +0.66% |
| 02/01/10 | 70.39 | 72.75 | 70.14 | 882,466 | 72.75 | +3.82 +5.54% |
| 01/29/10 | 71.11 | 71.88 | 68.59 | 887,365 | 68.93 | -2.33 -3.27% |
| 01/28/10 | 72.30 | 72.38 | 69.02 | 959,946 | 71.26 | -0.29 -0.41% |
| 01/27/10 | 72.65 | 73.17 | 69.76 | 1,030,958 | 71.55 | -0.75 -1.04% |
| 01/26/10 | 72.38 | 73.48 | 71.73 | 965,413 | 72.30 | -1.57 -2.13% |
| 01/25/10 | 74.77 | 75.20 | 73.40 | 742,107 | 73.87 | -0.31 -0.42% |
| 01/22/10 | 73.44 | 75.50 | 73.05 | 1,501,155 | 74.18 | -0.95 -1.26% |
| 01/21/10 | 78.21 | 79.06 | 75.13 | 1,501,670 | 75.13 | -4.22 -5.32% |
| 01/20/10 | 79.93 | 79.93 | 78.08 | 1,144,466 | 79.35 | -2.65 -3.23% |
| 01/19/10 | 82.24 | 82.69 | 81.76 | 964,646 | 82.00 | +0.59 +0.72% |
| 01/18/10 | 81.41 | 81.41 | 81.41 | 0 | 81.41 | 0.00 0.00% |
| 01/15/10 | 82.91 | 83.15 | 80.86 | 1,033,031 | 81.41 | -1.75 -2.10% |
| 01/14/10 | 82.82 | 83.76 | 82.26 | 484,403 | 83.16 | -0.08 -0.10% |
| 01/13/10 | 83.00 | 83.37 | 81.29 | 703,363 | 83.24 | +1.47 +1.80% |
| 01/12/10 | 83.61 | 84.51 | 80.63 | 945,117 | 81.77 | -3.20 -3.77% |
| 01/11/10 | 86.26 | 86.63 | 84.50 | 785,235 | 84.97 | +0.12 +0.14% |
| 01/08/10 | 84.35 | 84.87 | 83.31 | 857,165 | 84.85 | +0.95 +1.13% |
| 01/07/10 | 84.34 | 84.71 | 83.16 | 830,504 | 83.90 | -0.42 -0.50% |
| 01/06/10 | 83.38 | 85.44 | 83.30 | 1,230,894 | 84.32 | +2.01 +2.44% |
| 01/05/10 | 82.57 | 83.33 | 81.10 | 1,038,841 | 82.31 | +0.06 +0.07% |
| 01/04/10 | 82.25 | 82.70 | 81.69 | 773,964 | 82.25 | +3.11 +3.93% |
| 01/01/10 | 79.14 | 79.14 | 79.14 | 0 | 79.14 | 0.00 0.00% |
| 12/31/09 | 80.43 | 80.75 | 79.10 | 548,229 | 79.14 | -0.33 -0.42% |
| 12/30/09 | 79.70 | 80.22 | 79.11 | 575,510 | 79.47 | -0.97 -1.21% |
| 12/29/09 | 82.09 | 82.09 | 80.41 | 713,542 | 80.44 | -0.84 -1.03% |
| 12/28/09 | 82.30 | 82.49 | 80.66 | 500,376 | 81.28 | -0.20 -0.25% |
| 12/25/09 | 82.67 | 83.50 | 81.35 | 299,462 | 81.48 | 0.00 0.00% |
| 12/24/09 | 82.67 | 83.50 | 81.35 | 299,462 | 81.48 | -0.66 -0.80% |
| 12/23/09 | 79.73 | 82.30 | 79.28 | 1,437,052 | 82.14 | +2.07 +2.59% |
| 12/22/09 | 79.20 | 80.25 | 78.41 | 1,309,659 | 80.07 | +0.51 +0.64% |
| 12/21/09 | 80.40 | 80.57 | 78.50 | 910,388 | 79.56 | -0.81 -1.01% |
| 12/18/09 | 79.87 | 80.63 | 78.72 | 2,631,138 | 80.37 | +2.58 +3.32% |
| 12/17/09 | 81.11 | 81.20 | 77.78 | 1,858,161 | 77.79 | -4.76 -5.77% |
| 12/16/09 | 81.65 | 82.88 | 81.28 | 1,465,480 | 82.55 | +2.53 +3.16% |
| 12/15/09 | 81.12 | 81.96 | 79.86 | 1,316,088 | 80.02 | -2.59 -3.14% |
| 12/14/09 | 82.33 | 82.62 | 80.79 | 863,766 | 82.61 | +1.82 +2.25% |
| 12/11/09 | 81.96 | 82.44 | 80.39 | 1,575,901 | 80.79 | -0.19 -0.23% |
| 12/10/09 | 81.74 | 82.18 | 80.50 | 955,321 | 80.98 | -0.40 -0.49% |
| 12/09/09 | 79.47 | 81.67 | 79.46 | 1,598,433 | 81.38 | +1.86 +2.34% |
| 12/08/09 | 80.80 | 81.24 | 79.16 | 1,792,049 | 79.52 | -2.82 -3.42% |
| 12/07/09 | 80.45 | 84.09 | 79.93 | 2,127,239 | 82.34 | +0.12 +0.15% |
| 12/04/09 | 85.74 | 85.74 | 81.00 | 3,137,327 | 82.22 | -3.65 -4.25% |
| 12/03/09 | 87.18 | 88.63 | 85.13 | 1,651,448 | 85.87 | -2.16 -2.45% |
| 12/02/09 | 89.32 | 89.54 | 87.56 | 1,719,206 | 88.03 | -0.42 -0.47% |
| \/ Download Data To Spreadsheet | ||||||
