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, 2005 1.892 1.945 1.879 1.899 247,231 +0.02(+1.05%)
Apr 28, 2005 1.925 1.925 1.872 1.879 416,349 -0.05(-2.40%)
Apr 27, 2005 2.116 2.116 1.912 1.925 826,479 -0.19(-9.03%)
Apr 26, 2005 2.149 2.149 2.110 2.116 374,031 -0.01(-0.62%)
Apr 25, 2005 2.103 2.130 2.011 2.130 323,523 +0.01(+0.62%)
Apr 22, 2005 2.070 2.123 2.037 2.116 157,287 +0.09(+4.56%)
Apr 21, 2005 1.998 2.050 1.991 2.024 144,850 -0.01(-0.65%)
Apr 20, 2005 2.103 2.149 2.024 2.037 259,971 -0.07(-3.13%)
Apr 19, 2005 1.892 2.110 1.892 2.103 412,405 +0.22(+11.93%)
Apr 18, 2005 1.872 1.899 1.859 1.879 254,814 +0.01(+0.35%)
Apr 15, 2005 1.859 1.938 1.859 1.872 487,788 -0.04(-2.07%)
Apr 14, 2005 2.011 2.011 1.886 1.912 798,874 -0.11(-5.54%)
Apr 13, 2005 2.070 2.077 2.017 2.024 379,643 -0.03(-1.60%)
Apr 12, 2005 2.110 2.143 2.044 2.057 279,234 -0.08(-3.70%)
Apr 11, 2005 2.182 2.242 2.077 2.136 294,705 -0.02(-0.92%)
Apr 08, 2005 2.143 2.215 2.097 2.156 147,731 -0.06(-2.68%)
Apr 07, 2005 2.202 2.242 2.202 2.215 357,802 +0.06(+2.75%)
Apr 06, 2005 2.169 2.182 2.149 2.156 209,767 +0.00(+0.00%)
Apr 05, 2005 2.149 2.156 2.116 2.156 305,474 +0.04(+1.87%)
Apr 04, 2005 2.143 2.143 2.083 2.116 174,123 -0.05(-2.13%)
Apr 01, 2005 2.176 2.182 2.116 2.163 258,151 -0.02(-0.91%)
Mar 31, 2005 2.097 2.189 2.083 2.182 384,648 +0.12(+5.75%)
Mar 30, 2005 1.998 2.110 1.998 2.064 444,257 +0.02(+0.97%)
Mar 29, 2005 2.123 2.123 1.984 2.044 559,985 -0.05(-2.52%)
Mar 28, 2005 2.176 2.176 2.057 2.097 604,426 -0.11(-5.07%)
Mar 24, 2005 2.195 2.242 2.116 2.209 1,054,447 -0.03(-1.47%)
Mar 23, 2005 2.248 2.288 2.176 2.242 777,640 -0.04(-1.73%)
Mar 22, 2005 2.275 2.373 2.275 2.281 488,546 +0.01(+0.29%)
Mar 21, 2005 2.373 2.373 2.255 2.275 305,929 -0.10(-4.17%)
Mar 18, 2005 2.294 2.380 2.242 2.373 315,940 +0.06(+2.56%)
Mar 17, 2005 2.321 2.321 2.261 2.314 505,382 -0.01(-0.28%)
Mar 16, 2005 2.334 2.373 2.321 2.321 582,888 +0.00(+0.00%)
Mar 15, 2005 2.334 2.334 2.248 2.321 433,488 +0.00(+0.00%)
Mar 14, 2005 2.321 2.327 2.268 2.321 439,252 -0.02(-0.85%)
Mar 11, 2005 2.400 2.400 2.301 2.341 591,534 +0.08(+3.50%)
Mar 10, 2005 2.367 2.380 2.261 2.261 512,511 -0.13(-5.25%)
Mar 09, 2005 2.492 2.492 2.275 2.387 731,227 +0.03(+1.12%)
Mar 08, 2005 2.373 2.426 2.288 2.360 1,165,626 +0.00(+0.00%)
Mar 07, 2005 2.242 2.373 2.222 2.360 500,529 +0.12(+5.29%)
Mar 04, 2005 2.215 2.301 2.195 2.242 1,049,290 +0.07(+3.03%)
Mar 03, 2005 2.182 2.209 2.123 2.176 623,689 -0.01(-0.30%)
Mar 02, 2005 2.110 2.209 2.097 2.182 748,670 +0.05(+2.16%)
Mar 01, 2005 2.189 2.222 2.050 2.136 804,941 -0.05(-2.41%)
Feb 28, 2005 2.281 2.308 2.182 2.189 755,950 -0.05(-2.35%)
Feb 25, 2005 2.288 2.288 2.209 2.242 463,823 -0.05(-2.02%)
Feb 24, 2005 2.341 2.341 2.275 2.288 380,098 -0.05(-1.98%)
Feb 23, 2005 2.367 2.393 2.308 2.334 765,657 -0.03(-1.12%)
Feb 22, 2005 2.406 2.426 2.275 2.360 921,883 +0.05(+2.29%)
Feb 18, 2005 2.446 2.446 2.294 2.308 783,707 -0.14(-5.66%)
Feb 17, 2005 2.261 2.446 2.261 2.446 1,067,188 +0.14(+6.00%)
Feb 16, 2005 2.288 2.308 2.255 2.308 414,984 +0.00(+0.00%)
Feb 15, 2005 2.275 2.314 2.248 2.308 768,539 +0.02(+0.86%)
Feb 14, 2005 2.275 2.327 2.235 2.288 851,506 +0.10(+4.52%)
Feb 11, 2005 2.248 2.281 2.156 2.189 949,033 -0.04(-1.78%)
Feb 10, 2005 2.136 2.235 2.130 2.228 1,073,255 +0.10(+4.64%)
Feb 09, 2005 2.083 2.143 2.044 2.130 350,825 +0.03(+1.25%)
Feb 08, 2005 2.090 2.156 1.958 2.103 1,080,687 +0.00(+0.00%)
Feb 07, 2005 2.189 2.189 2.050 2.103 659,333 -0.05(-2.15%)
Feb 04, 2005 2.195 2.195 2.123 2.149 742,451 -0.01(-0.61%)
Feb 03, 2005 2.130 2.228 2.057 2.163 3,024,105 +0.03(+1.23%)
Feb 02, 2005 2.090 2.182 2.064 2.136 616,560 +0.08(+3.85%)
Feb 01, 2005 1.998 2.097 1.952 2.057 1,463,364 +0.01(+0.64%)
Jan 31, 2005 1.958 2.044 1.938 2.044 419,534 +0.04(+1.97%)
Jan 28, 2005 2.004 2.011 1.945 2.004 422,719 +0.03(+1.33%)
Jan 27, 2005 1.998 2.004 1.978 1.978 158,652 -0.03(-1.32%)
Jan 26, 2005 2.044 2.057 1.945 2.004 314,878 -0.01(-0.65%)
Jan 25, 2005 2.044 2.050 1.978 2.017 481,114 -0.03(-1.29%)
Jan 24, 2005 2.077 2.103 2.011 2.044 164,112 -0.05(-2.52%)
Jan 21, 2005 2.044 2.103 2.037 2.097 288,335 +0.06(+2.91%)
Jan 20, 2005 1.991 2.037 1.971 2.037 326,253 +0.03(+1.64%)
Jan 19, 2005 2.031 2.037 1.984 2.004 181,403 -0.01(-0.65%)
Jan 18, 2005 1.978 2.024 1.978 2.017 245,410 +0.03(+1.32%)
Jan 14, 2005 1.978 1.998 1.978 1.991 387,227 +0.01(+0.33%)
Jan 13, 2005 1.991 2.017 1.971 1.984 505,686 -0.02(-0.99%)
Jan 12, 2005 1.945 2.044 1.945 2.004 874,105 +0.07(+3.75%)
Jan 11, 2005 1.932 1.952 1.912 1.932 154,405 +0.01(+0.34%)
Jan 10, 2005 1.919 1.952 1.892 1.925 229,940 +0.05(+2.82%)
Jan 07, 2005 1.879 1.892 1.826 1.872 179,735 +0.03(+1.43%)
Jan 06, 2005 1.826 1.846 1.760 1.846 255,573 +0.02(+1.08%)
Jan 05, 2005 1.833 1.866 1.826 1.826 220,232 -0.04(-2.12%)
Jan 04, 2005 1.826 1.899 1.813 1.866 247,079 -0.01(-0.35%)
Jan 03, 2005 1.866 1.965 1.859 1.872 106,324 -0.12(-5.96%)
Dec 31, 2004 1.978 1.998 1.952 1.991 78,416 +0.02(+1.00%)
Dec 30, 2004 1.945 1.978 1.905 1.971 194,447 +0.07(+3.46%)
Dec 29, 2004 1.938 1.952 1.859 1.905 334,141 -0.10(-4.93%)
Dec 28, 2004 2.011 2.011 1.938 2.004 100,105 +0.03(+1.33%)
Dec 27, 2004 1.925 2.031 1.925 1.978 248,747 +0.10(+5.26%)
Dec 23, 2004 1.846 1.912 1.846 1.879 241,467 +0.03(+1.79%)
Dec 22, 2004 1.965 1.965 1.833 1.846 278,779 -0.09(-4.44%)
Dec 21, 2004 1.952 1.971 1.912 1.932 198,543 +0.00(+0.00%)
Dec 20, 2004 1.991 2.017 1.919 1.932 270,892 -0.08(-3.93%)
Dec 17, 2004 1.971 2.017 1.945 2.011 178,825 +0.05(+2.69%)
Dec 16, 2004 1.945 1.958 1.912 1.958 189,897 -0.01(-0.67%)
Dec 15, 2004 1.912 1.971 1.899 1.971 319,276 +0.09(+4.91%)
Dec 14, 2004 1.892 1.899 1.839 1.879 139,693 +0.00(+0.00%)
Dec 13, 2004 1.919 1.965 1.872 1.879 201,273 -0.04(-2.06%)
Dec 10, 2004 1.938 1.938 1.859 1.919 649,474 -0.02(-1.02%)
Dec 09, 2004 1.892 1.952 1.813 1.938 1,158,648 +0.05(+2.44%)
Dec 08, 2004 1.721 1.925 1.655 1.892 2,243,128 +0.10(+5.51%)
Dec 07, 2004 1.886 1.886 1.780 1.793 403,153 -0.09(-4.89%)
Dec 06, 2004 1.859 1.919 1.826 1.886 527,678 +0.02(+1.06%)
Dec 03, 2004 1.820 1.912 1.741 1.866 486,878 +0.04(+2.17%)
Dec 02, 2004 1.925 1.998 1.813 1.826 1,075,682 -0.13(-6.42%)
Dec 01, 2004 1.998 2.024 1.925 1.952 932,045 -0.07(-3.58%)
Nov 30, 2004 2.064 2.077 1.919 2.024 679,506 -0.04(-1.92%)
Nov 29, 2004 2.116 2.130 2.044 2.064 287,576 -0.03(-1.57%)
Nov 26, 2004 2.097 2.103 2.064 2.097 150,310 +0.05(+2.58%)
Nov 24, 2004 2.037 2.083 2.004 2.044 320,490 +0.07(+3.33%)
Nov 23, 2004 1.965 2.017 1.958 1.978 448,807 +0.03(+1.70%)
Nov 22, 2004 2.044 2.044 1.899 1.945 543,908 -0.07(-3.60%)
Nov 19, 2004 2.110 2.149 1.971 2.017 549,065 -0.07(-3.16%)
Nov 18, 2004 2.143 2.143 2.031 2.083 281,206 -0.07(-3.07%)
Nov 17, 2004 2.136 2.176 2.110 2.149 792,200 +0.09(+4.49%)
Nov 16, 2004 1.971 2.077 1.958 2.057 406,035 +0.11(+5.76%)
Nov 15, 2004 1.984 2.017 1.938 1.945 233,428 -0.03(-1.67%)
Nov 12, 2004 1.912 1.991 1.912 1.978 270,892 +0.07(+3.45%)
Nov 11, 2004 1.925 1.958 1.892 1.912 142,574 -0.01(-0.68%)
Nov 10, 2004 1.932 1.945 1.899 1.925 232,063 +0.01(+0.34%)
Nov 09, 2004 1.912 1.932 1.892 1.919 504,775 +0.01(+0.69%)
Nov 08, 2004 1.912 1.912 1.886 1.905 510,236 +0.01(+0.70%)
Nov 05, 2004 1.879 1.911 1.859 1.892 229,333 +0.01(+0.35%)
Nov 04, 2004 1.892 1.945 1.859 1.886 624,902 +0.00(+0.00%)
Nov 03, 2004 1.846 1.886 1.833 1.886 220,687 +0.07(+4.00%)
Nov 02, 2004 1.780 1.820 1.734 1.813 365,082 -0.01(-0.36%)
Nov 01, 2004 1.872 1.872 1.754 1.820 218,261 -0.05(-2.82%)
Oct 29, 2004 1.846 1.872 1.846 1.872 125,738 +0.02(+1.07%)
Oct 28, 2004 1.846 1.879 1.833 1.853 170,483 +0.01(+0.36%)
Oct 27, 2004 1.853 1.879 1.826 1.846 270,134 +0.00(+0.00%)
Oct 26, 2004 1.879 1.879 1.833 1.846 215,682 -0.02(-1.06%)
Oct 25, 2004 1.872 1.886 1.853 1.866 272,864 +0.01(+0.71%)
Oct 22, 2004 1.839 1.853 1.833 1.853 602,758 +0.01(+0.72%)
Oct 21, 2004 1.833 1.846 1.780 1.839 959,347 -0.17(-8.52%)
Oct 20, 2004 1.945 2.011 1.919 2.011 238,130 +0.10(+5.17%)
Oct 19, 2004 1.945 1.945 1.886 1.912 75,231 +0.02(+1.05%)
Oct 18, 2004 1.998 2.011 1.846 1.892 195,054 -0.07(-3.69%)
Oct 15, 2004 1.945 1.965 1.899 1.965 202,335 +0.05(+2.76%)
Oct 14, 2004 1.892 1.945 1.853 1.912 200,211 +0.03(+1.75%)
Oct 13, 2004 1.780 1.879 1.714 1.879 615,499 +0.01(+0.71%)
Oct 12, 2004 1.919 1.919 1.846 1.866 295,767 -0.13(-6.29%)
Oct 11, 2004 2.037 2.037 1.938 1.991 132,867 +0.02(+1.00%)
Oct 08, 2004 1.892 1.998 1.892 1.971 428,483 +0.09(+4.91%)
Oct 07, 2004 1.899 1.912 1.859 1.879 213,559 +0.01(+0.35%)
Oct 06, 2004 1.813 1.886 1.813 1.872 231,456 +0.00(+0.00%)
Oct 05, 2004 1.859 1.912 1.806 1.872 455,481 +0.05(+2.53%)
Oct 04, 2004 1.787 1.839 1.714 1.826 517,516 +0.03(+1.47%)
Oct 01, 2004 1.741 1.806 1.721 1.800 486,726 +0.05(+3.02%)
Sep 30, 2004 1.655 1.747 1.628 1.747 665,400 +0.08(+4.74%)
Sep 29, 2004 1.596 1.668 1.549 1.668 313,058 +0.07(+4.55%)
Sep 28, 2004 1.622 1.648 1.569 1.596 434,398 -0.01(-0.82%)
Sep 27, 2004 1.569 1.628 1.523 1.609 294,250 +0.05(+3.39%)
Sep 24, 2004 1.543 1.602 1.530 1.556 349,005 +0.00(+0.00%)
Sep 23, 2004 1.523 1.563 1.510 1.556 273,015 +0.06(+3.96%)
Sep 22, 2004 1.503 1.503 1.450 1.497 190,201 -0.01(-0.44%)
Sep 21, 2004 1.417 1.503 1.417 1.503 304,412 +0.09(+6.54%)
Sep 20, 2004 1.424 1.437 1.404 1.411 239,495 +0.01(+0.47%)
Sep 17, 2004 1.391 1.431 1.385 1.404 338,539 +0.03(+2.40%)
Sep 16, 2004 1.385 1.398 1.338 1.371 548,761 +0.00(+0.00%)
Sep 15, 2004 1.417 1.417 1.352 1.371 466,857 -0.03(-2.35%)
Sep 14, 2004 1.391 1.424 1.391 1.404 520,550 +0.01(+0.95%)
Sep 13, 2004 1.431 1.431 1.385 1.391 440,010 -0.05(-3.65%)
Sep 10, 2004 1.431 1.450 1.404 1.444 212,193 +0.03(+2.34%)
Sep 09, 2004 1.417 1.431 1.385 1.411 246,017 -0.01(-0.46%)
Sep 08, 2004 1.424 1.437 1.385 1.417 254,966 -0.01(-0.92%)
Sep 07, 2004 1.417 1.437 1.404 1.431 91,460 -0.01(-0.91%)
Sep 03, 2004 1.437 1.444 1.398 1.444 203,396 +0.00(+0.00%)
Sep 02, 2004 1.536 1.536 1.437 1.444 152,282 -0.07(-4.37%)
Sep 01, 2004 1.563 1.563 1.497 1.510 212,042 -0.05(-2.97%)
Aug 31, 2004 1.450 1.563 1.450 1.556 253,904 +0.11(+7.27%)
Aug 30, 2004 1.490 1.543 1.450 1.450 487,788 -0.05(-3.08%)
Aug 27, 2004 1.483 1.510 1.444 1.497 346,275 -0.01(-0.87%)
Aug 26, 2004 1.549 1.549 1.470 1.510 129,834 -0.01(-0.44%)
Aug 25, 2004 1.503 1.648 1.490 1.516 217,199 +0.03(+1.77%)
Aug 24, 2004 1.516 1.543 1.464 1.490 132,716 -0.03(-1.74%)
Aug 23, 2004 1.536 1.569 1.516 1.516 82,663 -0.07(-4.17%)
Aug 20, 2004 1.615 1.648 1.549 1.582 408,007 -0.01(-0.83%)
Aug 19, 2004 1.516 1.602 1.464 1.596 320,793 +0.08(+5.22%)
Aug 18, 2004 1.385 1.516 1.371 1.516 360,684 +0.15(+10.58%)
Aug 17, 2004 1.417 1.431 1.358 1.371 275,594 -0.04(-2.80%)
Aug 16, 2004 1.398 1.424 1.385 1.411 452,144 +0.04(+2.88%)
Aug 13, 2004 1.319 1.378 1.319 1.371 289,396 +0.07(+5.05%)
Aug 12, 2004 1.319 1.325 1.266 1.305 110,419 -0.05(-3.41%)
Aug 11, 2004 1.332 1.371 1.312 1.352 119,520 +0.01(+0.99%)
Aug 10, 2004 1.352 1.365 1.332 1.338 151,372 -0.01(-0.49%)
Aug 09, 2004 1.404 1.404 1.332 1.345 209,160 -0.03(-2.39%)
Aug 06, 2004 1.417 1.450 1.332 1.378 274,532 -0.01(-0.48%)
Aug 05, 2004 1.404 1.404 1.358 1.385 98,437 -0.02(-1.41%)
Aug 04, 2004 1.385 1.411 1.358 1.404 168,814 +0.00(+0.00%)
Aug 03, 2004 1.411 1.464 1.391 1.404 183,072 -0.01(-0.93%)
Aug 02, 2004 1.385 1.444 1.378 1.417 69,315 +0.03(+1.90%)
Jul 30, 2004 1.411 1.417 1.385 1.391 81,753 +0.04(+2.93%)
Jul 29, 2004 1.385 1.424 1.332 1.352 83,876 -0.03(-1.91%)
Jul 28, 2004 1.385 1.385 1.325 1.378 265,280 +0.00(+0.00%)
Jul 27, 2004 1.352 1.391 1.319 1.378 360,380 +0.01(+0.48%)
Jul 26, 2004 1.444 1.444 1.332 1.371 94,948 -0.01(-0.48%)
Jul 23, 2004 1.398 1.398 1.358 1.378 78,567 -0.03(-2.34%)
Jul 22, 2004 1.464 1.464 1.398 1.411 127,104 -0.06(-4.04%)
Jul 21, 2004 1.444 1.497 1.431 1.470 266,645 +0.00(+0.00%)
Jul 20, 2004 1.516 1.523 1.450 1.470 154,860 -0.06(-3.88%)
Jul 19, 2004 1.635 1.635 1.523 1.530 212,952 -0.11(-6.45%)
Jul 16, 2004 1.661 1.661 1.596 1.635 106,476 -0.03(-1.59%)
Jul 15, 2004 1.688 1.688 1.648 1.661 131,502 -0.03(-1.56%)
Jul 14, 2004 1.642 1.694 1.628 1.688 181,403 +0.03(+1.59%)
Jul 13, 2004 1.648 1.675 1.576 1.661 201,728 +0.00(+0.00%)
Jul 12, 2004 1.648 1.681 1.642 1.661 272,864 +0.04(+2.44%)
Jul 09, 2004 1.596 1.655 1.569 1.622 554,222 +0.06(+3.80%)
Jul 08, 2004 1.543 1.576 1.523 1.563 216,592 +0.06(+3.95%)
Jul 07, 2004 1.483 1.516 1.457 1.503 175,033 +0.06(+4.11%)
Jul 06, 2004 1.450 1.450 1.371 1.444 214,317 +0.00(+0.00%)
Jul 02, 2004 1.365 1.444 1.365 1.444 124,222 +0.08(+5.80%)
Jul 01, 2004 1.444 1.444 1.286 1.365 44,895 -0.03(-2.36%)
Jun 30, 2004 1.385 1.431 1.385 1.398 149,703 +0.04(+2.91%)
Jun 29, 2004 1.391 1.437 1.358 1.358 138,328 -0.03(-1.90%)
Jun 28, 2004 1.417 1.424 1.371 1.385 198,998 +0.01(+0.48%)
Jun 25, 2004 1.299 1.385 1.299 1.378 120,430 +0.05(+3.98%)
Jun 24, 2004 1.266 1.332 1.246 1.325 455,026 +0.09(+7.49%)
Jun 23, 2004 1.305 1.305 1.213 1.233 228,574 -0.05(-4.10%)
Jun 22, 2004 1.305 1.305 1.272 1.286 82,056 -0.01(-0.51%)
Jun 21, 2004 1.312 1.312 1.272 1.292 161,231 -0.01(-1.01%)
Jun 18, 2004 1.325 1.352 1.272 1.305 379,340 +0.05(+3.66%)
Jun 17, 2004 1.200 1.272 1.193 1.259 240,405 +0.09(+7.30%)
Jun 16, 2004 1.226 1.226 1.088 1.174 611,858 -0.08(-6.32%)
Jun 15, 2004 1.239 1.266 1.167 1.253 512,511 +0.06(+4.97%)
Jun 14, 2004 1.305 1.352 1.167 1.193 557,255 -0.16(-12.14%)
Jun 10, 2004 1.325 1.365 1.325 1.358 127,559 +0.01(+0.98%)
Jun 09, 2004 1.385 1.398 1.319 1.345 260,123 -0.05(-3.77%)
Jun 08, 2004 1.464 1.470 1.378 1.398 218,412 -0.07(-4.50%)
Jun 07, 2004 1.477 1.490 1.424 1.464 281,358 +0.01(+0.45%)
Jun 04, 2004 1.417 1.497 1.417 1.457 167,904 +0.03(+2.32%)
Jun 03, 2004 1.464 1.483 1.424 1.424 110,419 -0.04(-2.70%)
Jun 02, 2004 1.483 1.549 1.437 1.464 248,141 -0.10(-6.33%)
Jun 01, 2004 1.681 1.681 1.523 1.563 386,165 -0.02(-1.25%)
May 28, 2004 1.530 1.602 1.450 1.582 237,523 +0.06(+3.90%)
May 27, 2004 1.556 1.556 1.483 1.523 290,306 +0.01(+0.43%)
May 26, 2004 1.464 1.516 1.404 1.516 512,814 +0.08(+5.50%)
May 25, 2004 1.437 1.457 1.398 1.437 617,470 +0.03(+2.35%)
May 24, 2004 1.398 1.404 1.391 1.404 111,481 +0.02(+1.43%)
May 21, 2004 1.417 1.417 1.358 1.385 274,380 +0.01(+0.96%)
May 20, 2004 1.391 1.391 1.352 1.371 278,172 +0.01(+0.48%)
May 19, 2004 1.319 1.431 1.319 1.365 1,600,782 +0.06(+4.55%)
May 18, 2004 1.358 1.358 1.292 1.305 176,095 -0.05(-3.41%)
May 17, 2004 1.365 1.411 1.299 1.352 245,107 +0.03(+1.99%)
May 14, 2004 1.239 1.338 1.239 1.325 134,536 +0.06(+4.69%)
May 13, 2004 1.371 1.371 1.259 1.266 62,641 -0.10(-7.25%)
May 12, 2004 1.385 1.398 1.332 1.365 247,686 +0.03(+1.97%)
May 11, 2004 1.391 1.398 1.319 1.338 156,377 -0.04(-2.87%)
May 10, 2004 1.319 1.378 1.253 1.378 565,597 +0.02(+1.46%)
May 07, 2004 1.490 1.497 1.319 1.358 802,211 -0.17(-11.21%)
May 06, 2004 1.497 1.530 1.424 1.530 272,105 +0.01(+0.87%)
May 05, 2004 1.576 1.576 1.417 1.516 349,763 +0.07(+4.55%)
May 04, 2004 1.444 1.477 1.404 1.450 483,238 +0.07(+4.76%)
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.