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

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Apr 29, 2016 3.753 3.984 3.737 3.952 29,831,018 +0.31(+8.55%)
Apr 28, 2016 3.521 3.713 3.477 3.641 16,898,768 +0.19(+5.56%)
Apr 27, 2016 3.505 3.513 3.369 3.449 15,449,771 -0.02(-0.69%)
Apr 26, 2016 3.385 3.473 3.298 3.473 11,667,454 +0.11(+3.33%)
Apr 25, 2016 3.449 3.457 3.322 3.362 13,802,128 -0.04(-1.17%)
Apr 22, 2016 3.465 3.537 3.338 3.401 18,667,344 -0.10(-2.74%)
Apr 21, 2016 3.569 3.609 3.437 3.497 24,586,804 +0.08(+2.34%)
Apr 20, 2016 3.553 3.625 3.409 3.417 25,515,568 -0.10(-2.73%)
Apr 19, 2016 3.489 3.553 3.441 3.513 23,587,724 +0.18(+5.52%)
Apr 18, 2016 3.298 3.346 3.250 3.330 17,058,702 +0.11(+3.47%)
Apr 15, 2016 3.106 3.258 3.074 3.218 19,563,168 +0.18(+5.77%)
Apr 14, 2016 3.154 3.218 2.970 3.042 22,698,786 -0.15(-4.75%)
Apr 13, 2016 3.194 3.274 3.154 3.194 17,211,322 -0.10(-2.91%)
Apr 12, 2016 3.202 3.338 3.123 3.290 33,543,678 +0.12(+3.78%)
Apr 11, 2016 3.002 3.178 2.994 3.170 40,128,664 +0.30(+10.58%)
Apr 08, 2016 2.627 2.930 2.623 2.866 26,063,290 +0.24(+9.12%)
Apr 07, 2016 2.547 2.643 2.531 2.627 17,286,890 +0.14(+5.79%)
Apr 06, 2016 2.443 2.491 2.403 2.483 9,162,349 +0.01(+0.32%)
Apr 05, 2016 2.467 2.483 2.379 2.475 12,543,535 +0.06(+2.31%)
Apr 04, 2016 2.451 2.475 2.395 2.419 11,419,796 -0.06(-2.26%)
Apr 01, 2016 2.355 2.483 2.328 2.475 11,765,941 +0.05(+1.97%)
Mar 31, 2016 2.499 2.521 2.427 2.427 10,721,142 -0.02(-0.65%)
Mar 30, 2016 2.467 2.519 2.379 2.443 17,444,206 -0.03(-1.29%)
Mar 29, 2016 2.332 2.515 2.292 2.475 17,365,374 +0.17(+7.32%)
Mar 28, 2016 2.346 2.354 2.251 2.306 9,866,221 -0.02(-0.69%)
Mar 24, 2016 2.322 2.322 2.322 2.322 9,462,916 +0.02(+1.04%)
Mar 23, 2016 2.426 2.434 2.275 2.298 21,218,900 -0.23(-9.12%)
Mar 22, 2016 2.561 2.593 2.497 2.529 13,091,747 +0.04(+1.60%)
Mar 21, 2016 2.426 2.521 2.418 2.489 11,741,903 +0.03(+1.29%)
Mar 18, 2016 2.457 2.545 2.426 2.457 28,400,138 +0.00(+0.00%)
Mar 17, 2016 2.585 2.625 2.457 2.457 24,907,380 -0.08(-3.13%)
Mar 16, 2016 2.338 2.537 2.235 2.537 30,855,446 +0.17(+7.05%)
Mar 15, 2016 2.370 2.370 2.235 2.370 20,045,504 -0.02(-0.67%)
Mar 14, 2016 2.505 2.561 2.346 2.386 20,995,170 -0.09(-3.54%)
Mar 11, 2016 2.537 2.585 2.473 2.473 14,762,341 -0.06(-2.20%)
Mar 10, 2016 2.481 2.545 2.426 2.529 21,043,708 +0.09(+3.58%)
Mar 09, 2016 2.418 2.497 2.330 2.442 17,641,042 -0.04(-1.60%)
Mar 08, 2016 2.648 2.664 2.473 2.481 21,439,138 -0.11(-4.29%)
Mar 07, 2016 2.481 2.624 2.481 2.593 20,538,434 +0.14(+5.50%)
Mar 04, 2016 2.450 2.609 2.394 2.457 29,023,962 +0.05(+1.98%)
Mar 03, 2016 2.243 2.434 2.227 2.410 22,258,106 +0.17(+7.83%)
Mar 02, 2016 2.171 2.263 2.123 2.235 13,357,388 +0.06(+2.93%)
Mar 01, 2016 2.298 2.322 2.139 2.171 19,195,792 -0.09(-3.87%)
Feb 29, 2016 2.179 2.283 2.171 2.259 12,316,066 +0.10(+4.80%)
Feb 26, 2016 2.131 2.227 2.100 2.155 18,985,566 -0.05(-2.17%)
Feb 25, 2016 2.187 2.227 2.123 2.203 13,464,117 +0.02(+0.73%)
Feb 24, 2016 2.267 2.275 2.139 2.187 29,359,212 +0.02(+0.73%)
Feb 23, 2016 2.163 2.235 2.139 2.171 17,344,794 +0.06(+2.63%)
Feb 22, 2016 2.052 2.147 2.044 2.116 15,617,698 -0.02(-1.12%)
Feb 19, 2016 2.155 2.235 2.100 2.139 19,572,664 +0.01(+0.37%)
Feb 18, 2016 1.925 2.187 1.909 2.131 27,660,096 +0.14(+7.20%)
Feb 17, 2016 1.988 2.020 1.925 1.988 22,507,986 +0.02(+0.81%)
Feb 16, 2016 2.012 2.116 1.941 1.972 25,346,962 -0.16(-7.46%)
Feb 12, 2016 2.012 2.131 2.131 2.131 16,642,807 +0.03(+1.52%)
Feb 11, 2016 2.159 2.187 2.028 2.100 43,371,656 +0.16(+8.20%)
Feb 10, 2016 1.821 1.948 1.718 1.941 23,101,558 +0.06(+3.39%)
Feb 09, 2016 2.052 2.076 1.869 1.877 31,393,328 -0.14(-7.09%)
Feb 08, 2016 1.917 2.155 1.909 2.020 43,130,184 +0.20(+10.92%)
Feb 05, 2016 1.662 1.845 1.622 1.821 24,653,554 +0.07(+4.09%)
Feb 04, 2016 1.710 1.789 1.694 1.750 21,974,582 +0.14(+8.91%)
Feb 03, 2016 1.479 1.622 1.463 1.607 27,183,156 +0.17(+12.22%)
Feb 02, 2016 1.455 1.471 1.432 1.432 15,071,370 -0.02(-1.64%)
Feb 01, 2016 1.392 1.463 1.384 1.455 17,429,246 +0.10(+7.65%)
Jan 29, 2016 1.312 1.392 1.296 1.352 18,069,730 +0.07(+5.59%)
Jan 28, 2016 1.320 1.336 1.265 1.280 13,408,921 -0.04(-3.01%)
Jan 27, 2016 1.265 1.328 1.233 1.320 18,864,088 +0.04(+3.11%)
Jan 26, 2016 1.241 1.288 1.221 1.280 15,961,400 +0.09(+7.33%)
Jan 25, 2016 1.265 1.312 1.185 1.193 14,003,530 -0.01(-0.66%)
Jan 22, 2016 1.161 1.225 1.137 1.201 12,389,673 +0.05(+4.14%)
Jan 21, 2016 1.177 1.185 1.113 1.153 8,181,398 -0.02(-1.36%)
Jan 20, 2016 1.161 1.185 1.117 1.169 14,791,629 +0.05(+4.26%)
Jan 19, 2016 1.233 1.241 1.098 1.121 28,295,486 -0.11(-9.03%)
Jan 15, 2016 1.400 1.233 1.233 1.233 19,280,916 -0.10(-7.74%)
Jan 14, 2016 1.408 1.424 1.280 1.336 27,080,982 -0.12(-8.20%)
Jan 13, 2016 1.416 1.487 1.408 1.455 10,434,027 +0.03(+2.23%)
Jan 12, 2016 1.479 1.479 1.392 1.424 12,715,754 -0.06(-4.28%)
Jan 11, 2016 1.591 1.603 1.447 1.487 14,534,724 -0.10(-6.50%)
Jan 08, 2016 1.622 1.630 1.535 1.591 12,729,481 -0.08(-4.76%)
Jan 07, 2016 1.662 1.710 1.583 1.670 17,715,898 +0.08(+5.00%)
Jan 06, 2016 1.567 1.638 1.559 1.591 13,071,028 +0.06(+3.63%)
Jan 05, 2016 1.559 1.567 1.519 1.535 7,889,588 +0.01(+0.52%)
Jan 04, 2016 1.527 1.567 1.495 1.527 13,133,554 +0.05(+3.23%)
Dec 31, 2015 1.495 1.479 1.479 1.479 7,780,290 -0.01(-0.53%)
Dec 30, 2015 1.487 1.519 1.479 1.487 5,935,237 -0.03(-2.09%)
Dec 29, 2015 1.535 1.543 1.495 1.519 6,808,648 +0.04(+3.01%)
Dec 28, 2015 1.522 1.537 1.467 1.475 5,989,465 -0.08(-5.02%)
Dec 24, 2015 1.490 1.553 1.553 1.553 10,857,964 +0.08(+5.29%)
Dec 23, 2015 1.451 1.498 1.432 1.475 12,882,870 +0.05(+3.28%)
Dec 22, 2015 1.459 1.506 1.428 1.428 14,072,262 -0.05(-3.17%)
Dec 21, 2015 1.459 1.514 1.451 1.475 16,201,982 +0.06(+4.42%)
Dec 18, 2015 1.412 1.479 1.389 1.412 19,320,112 +0.01(+0.56%)
Dec 17, 2015 1.428 1.443 1.389 1.404 13,938,123 -0.11(-7.22%)
Dec 16, 2015 1.498 1.514 1.389 1.514 23,112,898 +0.07(+4.86%)
Dec 15, 2015 1.561 1.568 1.443 1.443 13,731,902 -0.07(-4.64%)
Dec 14, 2015 1.639 1.639 1.514 1.514 13,331,011 -0.12(-7.62%)
Dec 11, 2015 1.607 1.685 1.607 1.639 13,864,212 +0.00(+0.00%)
Dec 10, 2015 1.631 1.693 1.615 1.639 9,884,644 +0.00(+0.00%)
Dec 09, 2015 1.693 1.709 1.611 1.639 7,901,242 +0.01(+0.48%)
Dec 08, 2015 1.709 1.709 1.607 1.631 7,771,109 -0.05(-2.79%)
Dec 07, 2015 1.810 1.821 1.654 1.678 11,149,564 -0.17(-9.28%)
Dec 04, 2015 1.763 1.849 1.763 1.849 11,319,986 +0.12(+7.24%)
Dec 03, 2015 1.732 1.787 1.693 1.724 8,473,478 +0.01(+0.45%)
Dec 02, 2015 1.701 1.771 1.654 1.717 12,094,292 -0.05(-2.65%)
Dec 01, 2015 1.646 1.771 1.623 1.763 14,737,441 +0.12(+7.62%)
Nov 30, 2015 1.568 1.646 1.561 1.639 10,172,200 +0.09(+5.53%)
Nov 27, 2015 1.553 1.584 1.529 1.553 4,596,540 -0.07(-4.33%)
Nov 25, 2015 1.584 1.623 1.623 1.623 9,078,678 +0.01(+0.48%)
Nov 24, 2015 1.436 1.615 1.475 1.615 16,336,908 +0.18(+12.50%)
Nov 23, 2015 1.397 1.467 1.389 1.436 14,232,515 +0.02(+1.10%)
Nov 20, 2015 1.529 1.541 1.389 1.420 11,225,558 -0.07(-4.71%)
Nov 19, 2015 1.490 1.553 1.467 1.490 11,566,853 +0.01(+0.53%)
Nov 18, 2015 1.389 1.482 1.389 1.482 9,531,047 +0.10(+7.35%)
Nov 17, 2015 1.475 1.498 1.381 1.381 8,164,999 -0.12(-7.81%)
Nov 16, 2015 1.482 1.529 1.467 1.498 8,393,134 +0.07(+4.92%)
Nov 13, 2015 1.381 1.459 1.381 1.428 9,739,630 +0.05(+3.98%)
Nov 12, 2015 1.365 1.428 1.350 1.373 10,021,594 -0.02(-1.68%)
Nov 11, 2015 1.381 1.443 1.373 1.397 9,964,309 +0.02(+1.13%)
Nov 10, 2015 1.412 1.436 1.373 1.381 9,261,497 -0.07(-4.84%)
Nov 09, 2015 1.420 1.451 1.319 1.451 22,599,898 +0.03(+2.20%)
Nov 06, 2015 1.428 1.443 1.397 1.420 20,726,678 -0.10(-6.67%)
Nov 05, 2015 1.623 1.623 1.482 1.522 16,105,354 -0.09(-5.80%)
Nov 04, 2015 1.685 1.693 1.600 1.615 9,420,794 -0.04(-2.36%)
Nov 03, 2015 1.693 1.717 1.639 1.654 13,859,463 -0.06(-3.64%)
Nov 02, 2015 1.701 1.748 1.631 1.717 12,016,039 +0.01(+0.46%)
Oct 30, 2015 1.771 1.779 1.709 1.709 19,787,272 -0.09(-4.78%)
Oct 29, 2015 1.888 1.951 1.779 1.795 11,685,937 -0.13(-6.88%)
Oct 28, 2015 1.990 2.107 1.896 1.927 20,868,384 -0.02(-0.80%)
Oct 27, 2015 1.888 1.966 1.826 1.943 11,605,429 +0.07(+3.75%)
Oct 26, 2015 1.951 1.966 1.873 1.873 10,651,421 -0.09(-4.76%)
Oct 23, 2015 1.966 1.997 1.880 1.966 13,614,797 +0.06(+3.28%)
Oct 22, 2015 1.857 1.951 1.841 1.904 10,298,216 +0.05(+2.95%)
Oct 21, 2015 1.927 1.935 1.826 1.849 14,835,988 -0.12(-5.95%)
Oct 20, 2015 1.795 1.990 1.795 1.966 17,825,638 +0.19(+10.53%)
Oct 19, 2015 1.857 1.919 1.759 1.779 19,751,012 -0.12(-6.17%)
Oct 16, 2015 1.974 2.013 1.896 1.896 15,772,434 -0.09(-4.33%)
Oct 15, 2015 1.997 2.005 1.912 1.982 16,899,188 -0.04(-1.93%)
Oct 14, 2015 1.935 2.021 1.896 2.021 18,142,384 +0.18(+9.75%)
Oct 13, 2015 1.826 1.880 1.787 1.841 7,555,369 +0.07(+3.97%)
Oct 12, 2015 2.029 2.036 1.717 1.771 17,042,396 -0.17(-8.84%)
Oct 09, 2015 1.927 1.990 1.888 1.943 21,153,350 +0.12(+6.87%)
Oct 08, 2015 1.709 1.935 1.685 1.818 26,086,322 +0.09(+4.96%)
Oct 07, 2015 1.717 1.779 1.662 1.732 23,060,044 +0.05(+3.26%)
Oct 06, 2015 1.600 1.732 1.584 1.678 26,854,968 +0.14(+9.14%)
Oct 05, 2015 1.443 1.553 1.436 1.537 17,839,176 +0.10(+7.07%)
Oct 02, 2015 1.334 1.436 1.303 1.436 18,061,798 +0.16(+12.20%)
Oct 01, 2015 1.319 1.358 1.264 1.280 8,652,882 -0.05(-3.53%)
Sep 30, 2015 1.272 1.326 1.241 1.326 13,996,142 +0.05(+3.66%)
Sep 29, 2015 1.319 1.358 1.272 1.280 7,730,269 -0.02(-1.80%)
Sep 28, 2015 1.326 1.350 1.295 1.303 10,731,600 -0.04(-3.18%)
Sep 25, 2015 1.285 1.384 1.277 1.346 16,359,886 +0.05(+3.53%)
Sep 24, 2015 1.269 1.338 1.254 1.300 16,654,217 +0.07(+5.59%)
Sep 23, 2015 1.277 1.292 1.231 1.231 8,756,431 -0.01(-0.62%)
Sep 22, 2015 1.315 1.323 1.239 1.239 8,610,056 -0.10(-7.43%)
Sep 21, 2015 1.346 1.376 1.323 1.338 11,422,886 +0.00(+0.00%)
Sep 18, 2015 1.361 1.369 1.277 1.338 35,361,644 +0.03(+2.34%)
Sep 17, 2015 1.224 1.308 1.185 1.308 21,130,386 +0.08(+6.21%)
Sep 16, 2015 1.178 1.239 1.155 1.231 13,124,845 +0.11(+9.52%)
Sep 15, 2015 1.170 1.185 1.124 1.124 9,238,012 -0.04(-3.29%)
Sep 14, 2015 1.193 1.224 1.132 1.162 13,594,463 -0.05(-3.80%)
Sep 11, 2015 1.155 1.208 1.086 1.208 23,972,562 +0.05(+4.64%)
Sep 10, 2015 1.231 1.239 1.155 1.155 13,599,928 -0.05(-4.43%)
Sep 09, 2015 1.262 1.285 1.193 1.208 15,869,500 -0.07(-5.39%)
Sep 08, 2015 1.331 1.338 1.269 1.277 8,802,938 -0.04(-2.91%)
Sep 04, 2015 1.315 1.315 1.315 1.315 11,213,810 +0.01(+0.58%)
Sep 03, 2015 1.292 1.361 1.277 1.308 13,361,444 -0.02(-1.16%)
Sep 02, 2015 1.376 1.399 1.300 1.323 15,215,675 -0.05(-3.35%)
Sep 01, 2015 1.453 1.491 1.361 1.369 12,863,706 -0.07(-4.79%)
Aug 31, 2015 1.438 1.461 1.384 1.438 13,806,617 -0.06(-4.08%)
Aug 28, 2015 1.461 1.514 1.441 1.499 11,783,950 +0.05(+3.70%)
Aug 27, 2015 1.361 1.514 1.331 1.445 23,946,606 +0.10(+7.39%)
Aug 26, 2015 1.407 1.415 1.285 1.346 16,231,015 -0.09(-6.38%)
Aug 25, 2015 1.598 1.598 1.422 1.438 19,304,024 -0.13(-8.29%)
Aug 24, 2015 1.690 1.759 1.529 1.568 17,655,376 -0.19(-10.87%)
Aug 21, 2015 1.874 1.881 1.736 1.759 17,539,166 -0.08(-4.17%)
Aug 20, 2015 1.820 1.866 1.805 1.835 19,988,346 +0.08(+4.80%)
Aug 19, 2015 1.736 1.789 1.682 1.751 14,967,794 +0.05(+3.15%)
Aug 18, 2015 1.736 1.751 1.667 1.698 11,484,159 -0.07(-3.90%)
Aug 17, 2015 1.721 1.789 1.705 1.766 13,179,316 +0.08(+5.00%)
Aug 14, 2015 1.736 1.766 1.652 1.682 12,099,823 -0.02(-0.90%)
Aug 13, 2015 1.728 1.755 1.644 1.698 16,736,277 -0.08(-4.31%)
Aug 12, 2015 1.659 1.820 1.659 1.774 25,908,390 +0.16(+9.95%)
Aug 11, 2015 1.606 1.644 1.514 1.614 20,027,378 +0.02(+1.44%)
Aug 10, 2015 1.468 1.591 1.422 1.591 17,962,422 +0.16(+11.23%)
Aug 07, 2015 1.384 1.506 1.376 1.430 19,417,614 +0.05(+3.89%)
Aug 06, 2015 1.331 1.415 1.315 1.376 15,783,992 +0.05(+3.45%)
Aug 05, 2015 1.407 1.430 1.315 1.331 13,095,882 -0.06(-4.40%)
Aug 04, 2015 1.499 1.499 1.376 1.392 16,191,165 -0.06(-4.21%)
Aug 03, 2015 1.522 1.522 1.430 1.453 12,641,539 -0.05(-3.06%)
Jul 31, 2015 1.476 1.522 1.430 1.499 12,978,140 +0.08(+5.38%)
Jul 30, 2015 1.506 1.529 1.399 1.422 13,952,768 -0.10(-6.53%)
Jul 29, 2015 1.545 1.568 1.499 1.522 15,857,249 -0.02(-1.00%)
Jul 28, 2015 1.522 1.575 1.491 1.537 16,868,438 +0.05(+3.08%)
Jul 27, 2015 1.575 1.644 1.484 1.491 17,538,500 -0.08(-4.88%)
Jul 24, 2015 1.529 1.575 1.461 1.568 36,656,988 +0.01(+0.49%)
Jul 23, 2015 1.682 1.690 1.549 1.560 18,285,640 -0.09(-5.56%)
Jul 22, 2015 1.614 1.698 1.583 1.652 29,034,742 +0.01(+0.47%)
Jul 21, 2015 1.659 1.721 1.621 1.644 15,153,631 +0.02(+1.42%)
Jul 20, 2015 1.744 1.744 1.606 1.621 22,491,866 -0.21(-11.30%)
Jul 17, 2015 1.919 1.942 1.812 1.828 12,965,933 -0.11(-5.53%)
Jul 16, 2015 1.927 1.996 1.896 1.935 13,615,882 +0.01(+0.40%)
Jul 15, 2015 1.981 2.004 1.912 1.927 14,477,207 -0.08(-3.82%)
Jul 14, 2015 2.011 2.049 1.996 2.004 6,612,448 +0.00(+0.00%)
Jul 13, 2015 2.049 2.049 1.942 2.004 15,600,917 -0.07(-3.32%)
Jul 10, 2015 2.172 2.179 2.049 2.072 12,633,597 -0.09(-4.24%)
Jul 09, 2015 2.218 2.225 2.141 2.164 7,411,490 -0.01(-0.35%)
Jul 08, 2015 2.218 2.286 2.156 2.172 7,991,177 -0.04(-1.73%)
Jul 07, 2015 2.210 2.252 2.141 2.210 18,709,296 -0.05(-2.36%)
Jul 06, 2015 2.225 2.286 2.218 2.264 9,196,545 +0.00(+0.00%)
Jul 02, 2015 2.241 2.264 2.264 2.264 6,370,865 +0.03(+1.37%)
Jul 01, 2015 2.279 2.309 2.218 2.233 8,741,722 -0.06(-2.67%)
Jun 30, 2015 2.241 2.332 2.225 2.294 11,047,750 +0.05(+2.04%)
Jun 29, 2015 2.332 2.351 2.233 2.248 12,214,192 -0.08(-3.29%)
Jun 26, 2015 2.348 2.374 2.317 2.325 8,001,036 -0.00(-0.21%)
Jun 25, 2015 2.405 2.420 2.322 2.329 10,807,781 -0.08(-3.14%)
Jun 24, 2015 2.398 2.428 2.390 2.405 6,634,835 -0.02(-0.63%)
Jun 23, 2015 2.390 2.451 2.390 2.420 6,463,451 +0.00(+0.00%)
Jun 22, 2015 2.390 2.443 2.390 2.420 7,159,768 +0.00(+0.00%)
Jun 19, 2015 2.458 2.500 2.413 2.420 24,865,342 -0.08(-3.03%)
Jun 18, 2015 2.572 2.594 2.496 2.496 9,523,328 +0.00(+0.00%)
Jun 17, 2015 2.390 2.496 2.390 2.496 9,926,130 +0.09(+3.77%)
Jun 16, 2015 2.451 2.458 2.390 2.405 12,225,869 -0.05(-2.15%)
Jun 15, 2015 2.443 2.496 2.413 2.458 8,111,872 +0.01(+0.31%)
Jun 12, 2015 2.435 2.488 2.420 2.451 7,128,927 +0.00(+0.00%)
Jun 11, 2015 2.572 2.579 2.435 2.451 21,658,224 -0.14(-5.26%)
Jun 10, 2015 2.617 2.617 2.564 2.587 6,330,001 +0.04(+1.48%)
Jun 09, 2015 2.632 2.647 2.534 2.549 12,345,486 -0.07(-2.60%)
Jun 08, 2015 2.624 2.640 2.572 2.617 5,935,134 +0.01(+0.29%)
Jun 05, 2015 2.636 2.640 2.579 2.609 9,885,923 -0.05(-1.99%)
Jun 04, 2015 2.685 2.700 2.662 2.662 6,467,751 -0.05(-1.95%)
Jun 03, 2015 2.761 2.798 2.700 2.715 5,525,476 -0.08(-2.71%)
Jun 02, 2015 2.723 2.795 2.723 2.791 5,460,281 +0.09(+3.36%)
Jun 01, 2015 2.730 2.753 2.700 2.700 5,572,544 -0.02(-0.56%)
May 29, 2015 2.700 2.745 2.689 2.715 4,670,791 -0.02(-0.55%)
May 28, 2015 2.708 2.738 2.685 2.730 8,373,692 +0.01(+0.28%)
May 27, 2015 2.738 2.745 2.700 2.723 14,400,489 -0.02(-0.55%)
May 26, 2015 2.814 2.821 2.738 2.738 15,128,858 -0.12(-4.23%)
May 22, 2015 2.897 2.859 2.859 2.859 5,314,873 -0.04(-1.31%)
May 21, 2015 2.889 2.912 2.882 2.897 3,865,097 +0.01(+0.26%)
May 20, 2015 2.935 2.935 2.889 2.889 6,667,384 -0.02(-0.78%)
May 19, 2015 2.950 2.965 2.912 2.912 9,275,486 -0.06(-2.04%)
May 18, 2015 3.010 3.056 2.972 2.972 6,846,309 -0.02(-0.76%)
May 15, 2015 2.995 3.056 2.972 2.995 6,680,676 -0.02(-0.50%)
May 14, 2015 3.078 3.093 2.999 3.010 8,150,743 -0.05(-1.49%)
May 13, 2015 3.033 3.078 3.010 3.056 12,194,479 +0.07(+2.28%)
May 12, 2015 2.942 3.010 2.942 2.987 9,450,569 +0.05(+1.80%)
May 11, 2015 2.889 2.942 2.874 2.935 6,660,791 +0.05(+1.57%)
May 08, 2015 2.874 2.889 2.791 2.889 9,034,780 +0.05(+1.60%)
May 07, 2015 2.768 2.851 2.761 2.844 10,102,292 +0.05(+1.90%)
May 06, 2015 2.897 2.897 2.791 2.791 9,364,307 -0.08(-2.64%)
May 05, 2015 2.935 2.946 2.851 2.866 7,565,579 -0.03(-1.04%)
May 04, 2015 2.927 2.942 2.882 2.897 7,902,725 +0.02(+0.52%)
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.