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 28, 2006 7.008 7.292 6.923 7.266 3,185,184 +0.39(+5.66%)
Apr 27, 2006 7.068 7.193 6.806 6.877 2,404,056 -0.28(-3.87%)
Apr 26, 2006 7.008 7.219 6.989 7.153 2,092,969 +0.18(+2.55%)
Apr 25, 2006 7.035 7.147 6.956 6.975 1,718,786 +0.09(+1.34%)
Apr 24, 2006 6.969 7.028 6.804 6.883 2,469,883 -0.17(-2.43%)
Apr 21, 2006 7.002 7.074 6.857 7.055 2,482,017 +0.29(+4.29%)
Apr 20, 2006 7.331 7.384 6.705 6.764 4,532,063 -0.62(-8.39%)
Apr 19, 2006 7.305 7.476 7.022 7.384 3,487,929 +0.15(+2.10%)
Apr 18, 2006 7.312 7.417 7.200 7.233 2,578,786 -0.07(-0.99%)
Apr 17, 2006 6.929 7.364 6.909 7.305 3,692,994 +0.56(+8.31%)
Apr 13, 2006 6.811 6.758 6.527 6.745 3,533,886 -0.07(-0.97%)
Apr 12, 2006 6.751 6.903 6.672 6.811 3,154,091 -0.11(-1.53%)
Apr 11, 2006 7.246 7.345 6.817 6.916 4,039,724 -0.36(-4.90%)
Apr 10, 2006 7.648 7.674 7.226 7.272 3,497,788 -0.06(-0.81%)
Apr 07, 2006 7.312 7.384 7.002 7.331 2,263,908 +0.09(+1.18%)
Apr 06, 2006 7.509 7.529 7.002 7.246 3,182,151 +0.05(+0.73%)
Apr 05, 2006 6.837 7.371 6.837 7.193 5,205,198 +0.34(+5.00%)
Apr 04, 2006 6.369 6.850 6.290 6.850 3,182,454 +0.48(+7.56%)
Apr 03, 2006 6.250 6.408 6.151 6.369 2,773,841 +0.26(+4.32%)
Mar 31, 2006 6.263 6.263 6.013 6.105 1,633,241 -0.04(-0.64%)
Mar 30, 2006 6.303 6.428 6.132 6.145 2,507,650 +0.07(+1.19%)
Mar 29, 2006 5.901 6.085 5.861 6.072 1,725,763 +0.17(+2.91%)
Mar 28, 2006 6.151 6.151 5.815 5.901 1,872,585 -0.10(-1.65%)
Mar 27, 2006 5.841 6.052 5.775 6.000 2,686,475 +0.28(+4.84%)
Mar 24, 2006 5.663 5.789 5.604 5.723 1,475,954 +0.16(+2.97%)
Mar 23, 2006 5.419 5.578 5.294 5.558 2,506,285 +0.09(+1.57%)
Mar 22, 2006 5.439 5.499 5.367 5.472 1,564,835 -0.03(-0.48%)
Mar 21, 2006 5.604 5.696 5.485 5.499 1,606,546 -0.26(-4.47%)
Mar 20, 2006 5.769 5.874 5.716 5.756 933,259 -0.05(-0.80%)
Mar 17, 2006 5.822 5.874 5.769 5.802 696,645 +0.00(+0.00%)
Mar 16, 2006 5.828 5.868 5.795 5.802 1,060,818 -0.03(-0.45%)
Mar 15, 2006 5.921 5.953 5.782 5.828 1,907,319 +0.01(+0.11%)
Mar 14, 2006 5.736 5.874 5.710 5.822 825,872 +0.07(+1.26%)
Mar 13, 2006 5.828 5.828 5.703 5.749 1,034,123 +0.01(+0.23%)
Mar 10, 2006 5.459 5.835 5.406 5.736 1,660,694 +0.13(+2.35%)
Mar 09, 2006 5.677 5.901 5.597 5.604 1,770,204 +0.01(+0.24%)
Mar 08, 2006 5.571 5.637 5.446 5.591 2,348,087 -0.20(-3.53%)
Mar 07, 2006 6.039 6.079 5.729 5.795 2,422,257 -0.28(-4.66%)
Mar 06, 2006 6.184 6.224 5.736 6.079 3,268,758 -0.03(-0.54%)
Mar 03, 2006 6.013 6.118 5.841 6.112 2,649,315 +0.10(+1.64%)
Mar 02, 2006 5.967 6.039 5.888 6.013 4,330,031 +0.08(+1.33%)
Mar 01, 2006 5.940 6.000 5.927 5.934 2,472,461 +0.03(+0.45%)
Feb 28, 2006 5.868 5.967 5.802 5.907 2,313,202 +0.04(+0.67%)
Feb 27, 2006 5.861 5.934 5.736 5.868 1,572,419 -0.04(-0.67%)
Feb 24, 2006 5.624 5.967 5.624 5.907 2,291,513 +0.35(+6.29%)
Feb 23, 2006 5.604 5.604 5.499 5.558 1,851,654 -0.01(-0.24%)
Feb 22, 2006 5.512 5.710 5.327 5.571 3,245,551 -0.09(-1.51%)
Feb 21, 2006 5.433 5.663 5.413 5.657 2,250,257 +0.36(+6.85%)
Feb 17, 2006 5.241 5.367 5.182 5.294 2,375,237 +0.22(+4.29%)
Feb 16, 2006 4.846 5.143 4.767 5.077 2,429,689 +0.17(+3.49%)
Feb 15, 2006 5.143 5.215 4.839 4.905 2,234,938 -0.23(-4.49%)
Feb 14, 2006 5.301 5.301 4.925 5.136 2,885,322 -0.02(-0.38%)
Feb 13, 2006 5.340 5.538 5.030 5.156 2,992,708 -0.34(-6.23%)
Feb 10, 2006 5.683 5.683 5.176 5.499 3,866,056 -0.25(-4.36%)
Feb 09, 2006 5.756 5.855 5.690 5.749 1,528,130 +0.20(+3.68%)
Feb 08, 2006 5.604 5.696 5.347 5.545 2,183,368 -0.05(-0.94%)
Feb 07, 2006 5.769 5.861 5.459 5.597 4,229,167 -0.40(-6.70%)
Feb 06, 2006 5.934 6.019 5.848 6.000 2,870,154 +0.15(+2.48%)
Feb 03, 2006 5.868 5.914 5.670 5.855 2,323,819 -0.08(-1.33%)
Feb 02, 2006 5.736 6.013 5.604 5.934 3,873,488 +0.37(+6.64%)
Feb 01, 2006 5.321 5.617 5.189 5.565 2,901,248 +0.26(+4.84%)
Jan 31, 2006 5.558 5.696 5.274 5.307 4,316,835 -0.07(-1.23%)
Jan 30, 2006 5.261 5.406 5.189 5.373 2,386,461 +0.25(+4.89%)
Jan 27, 2006 5.176 5.255 5.050 5.123 2,262,846 -0.01(-0.26%)
Jan 26, 2006 4.773 5.162 4.727 5.136 2,726,973 +0.29(+5.99%)
Jan 25, 2006 4.826 4.905 4.767 4.846 1,703,012 +0.09(+1.94%)
Jan 24, 2006 4.806 4.806 4.674 4.754 1,760,193 -0.07(-1.50%)
Jan 23, 2006 4.780 4.852 4.701 4.826 1,531,467 +0.10(+2.09%)
Jan 20, 2006 4.714 4.846 4.635 4.727 3,104,341 +0.09(+1.99%)
Jan 19, 2006 4.463 4.721 4.463 4.635 3,578,327 +0.28(+6.35%)
Jan 18, 2006 4.457 4.523 4.351 4.358 3,339,135 -0.27(-5.84%)
Jan 17, 2006 4.819 4.826 4.582 4.628 3,335,343 -0.22(-4.49%)
Jan 13, 2006 4.879 4.925 4.793 4.846 2,167,442 +0.00(+0.00%)
Jan 12, 2006 4.892 4.892 4.787 4.846 1,582,885 -0.04(-0.81%)
Jan 11, 2006 5.037 5.063 4.879 4.885 2,592,133 -0.03(-0.67%)
Jan 10, 2006 4.767 4.998 4.734 4.918 1,890,179 +0.07(+1.36%)
Jan 09, 2006 4.892 4.978 4.727 4.852 3,417,551 -0.06(-1.21%)
Jan 06, 2006 4.879 5.208 4.826 4.912 4,018,793 +0.07(+1.50%)
Jan 05, 2006 4.945 4.945 4.727 4.839 5,158,786 -0.13(-2.52%)
Jan 04, 2006 4.721 5.030 4.622 4.965 3,915,653 +0.25(+5.31%)
Jan 03, 2006 4.490 4.714 4.424 4.714 2,363,710 +0.36(+8.17%)
Dec 30, 2005 4.437 4.437 4.325 4.358 1,115,724 -0.07(-1.64%)
Dec 29, 2005 4.411 4.457 4.305 4.431 1,906,408 +0.09(+2.13%)
Dec 28, 2005 4.437 4.437 4.246 4.338 2,579,241 +0.08(+1.86%)
Dec 27, 2005 4.279 4.318 4.121 4.259 1,717,573 +0.22(+5.56%)
Dec 23, 2005 3.943 4.101 3.943 4.035 1,185,950 +0.03(+0.82%)
Dec 22, 2005 3.824 4.002 3.804 4.002 1,878,197 +0.24(+6.30%)
Dec 21, 2005 3.798 3.831 3.738 3.765 1,613,371 -0.03(-0.87%)
Dec 20, 2005 3.817 3.850 3.705 3.798 1,241,312 -0.02(-0.52%)
Dec 19, 2005 3.969 4.028 3.811 3.817 2,643,400 -0.13(-3.34%)
Dec 16, 2005 3.791 3.949 3.791 3.949 1,525,551 +0.17(+4.54%)
Dec 15, 2005 3.639 3.811 3.633 3.778 1,886,994 +0.15(+3.99%)
Dec 14, 2005 3.593 3.692 3.560 3.633 1,633,999 -0.03(-0.72%)
Dec 13, 2005 3.600 3.725 3.461 3.659 2,395,259 +0.05(+1.28%)
Dec 12, 2005 3.679 3.765 3.297 3.613 5,962,666 +0.11(+3.01%)
Dec 09, 2005 3.692 3.732 3.494 3.507 2,138,169 -0.14(-3.80%)
Dec 08, 2005 3.692 3.692 3.587 3.646 1,602,299 +0.03(+0.91%)
Dec 07, 2005 3.659 3.765 3.580 3.613 3,136,800 +0.03(+0.92%)
Dec 06, 2005 3.329 3.659 3.297 3.580 4,730,909 +0.22(+6.68%)
Dec 05, 2005 3.231 3.389 3.211 3.356 3,018,645 +0.15(+4.73%)
Dec 02, 2005 3.369 3.395 3.184 3.204 3,982,997 -0.16(-4.89%)
Dec 01, 2005 3.184 3.395 3.151 3.369 1,951,759 +0.22(+6.90%)
Nov 30, 2005 3.132 3.178 3.119 3.151 884,116 -0.03(-0.83%)
Nov 29, 2005 3.178 3.184 3.092 3.178 588,652 +0.01(+0.42%)
Nov 28, 2005 3.184 3.198 3.132 3.165 1,158,193 +0.01(+0.42%)
Nov 25, 2005 3.158 3.165 3.099 3.151 937,202 +0.03(+1.06%)
Nov 23, 2005 3.072 3.178 3.033 3.119 1,959,495 -0.04(-1.25%)
Nov 22, 2005 3.264 3.270 3.158 3.158 1,667,065 -0.09(-2.84%)
Nov 21, 2005 3.119 3.323 3.099 3.250 2,696,334 +0.25(+8.35%)
Nov 18, 2005 3.033 3.033 2.960 3.000 880,172 -0.01(-0.44%)
Nov 17, 2005 2.901 3.066 2.901 3.013 1,477,167 +0.11(+3.86%)
Nov 16, 2005 2.769 2.960 2.749 2.901 2,096,458 +0.16(+5.77%)
Nov 15, 2005 2.782 2.795 2.730 2.743 1,036,853 -0.01(-0.24%)
Nov 14, 2005 2.822 2.822 2.736 2.749 660,091 -0.05(-1.65%)
Nov 11, 2005 2.683 2.815 2.664 2.795 494,462 +0.10(+3.67%)
Nov 10, 2005 2.736 2.743 2.637 2.697 552,705 -0.01(-0.24%)
Nov 09, 2005 2.664 2.723 2.617 2.703 1,050,049 +0.13(+4.86%)
Nov 08, 2005 2.584 2.664 2.538 2.578 693,763 +0.01(+0.26%)
Nov 07, 2005 2.670 2.670 2.551 2.571 646,592 -0.10(-3.70%)
Nov 04, 2005 2.683 2.716 2.584 2.670 635,065 +0.04(+1.50%)
Nov 03, 2005 2.664 2.716 2.584 2.631 596,994 -0.01(-0.50%)
Nov 02, 2005 2.571 2.710 2.558 2.644 879,869 +0.11(+4.16%)
Nov 01, 2005 2.512 2.545 2.466 2.538 619,594 +0.02(+0.78%)
Oct 31, 2005 2.499 2.578 2.453 2.519 563,322 +0.02(+0.79%)
Oct 28, 2005 2.558 2.558 2.486 2.499 613,223 -0.03(-1.04%)
Oct 27, 2005 2.565 2.591 2.479 2.525 696,493 +0.01(+0.53%)
Oct 26, 2005 2.657 2.677 2.486 2.512 926,737 -0.13(-4.99%)
Oct 25, 2005 2.617 2.703 2.591 2.644 741,389 +0.07(+2.56%)
Oct 24, 2005 2.519 2.611 2.505 2.578 574,698 -0.01(-0.26%)
Oct 21, 2005 2.459 2.591 2.446 2.584 1,139,689 +0.08(+3.16%)
Oct 20, 2005 2.519 2.535 2.420 2.505 1,801,297 -0.05(-2.06%)
Oct 19, 2005 2.472 2.558 2.406 2.558 1,590,013 +0.09(+3.47%)
Oct 18, 2005 2.545 2.565 2.439 2.472 539,357 -0.07(-2.85%)
Oct 17, 2005 2.591 2.617 2.519 2.545 446,532 +0.02(+0.78%)
Oct 14, 2005 2.565 2.578 2.525 2.525 796,296 -0.07(-2.79%)
Oct 13, 2005 2.479 2.598 2.451 2.598 1,080,991 +0.05(+2.07%)
Oct 12, 2005 2.644 2.710 2.492 2.545 1,305,622 -0.07(-2.77%)
Oct 11, 2005 2.697 2.730 2.611 2.617 760,197 -0.06(-2.22%)
Oct 10, 2005 2.723 2.756 2.624 2.677 450,324 -0.04(-1.46%)
Oct 07, 2005 2.683 2.743 2.664 2.716 901,407 +0.03(+1.23%)
Oct 06, 2005 2.598 2.743 2.591 2.683 1,266,035 +0.11(+4.09%)
Oct 05, 2005 2.710 2.710 2.578 2.578 1,421,502 -0.15(-5.56%)
Oct 04, 2005 2.749 2.769 2.710 2.730 534,959 -0.01(-0.48%)
Oct 03, 2005 2.967 2.835 2.670 2.743 1,349,760 -0.11(-3.70%)
Sep 30, 2005 2.888 2.901 2.835 2.848 693,611 -0.01(-0.23%)
Sep 29, 2005 2.822 2.881 2.809 2.855 1,865,759 +0.05(+1.64%)
Sep 28, 2005 2.809 2.835 2.756 2.809 1,148,183 +0.03(+1.19%)
Sep 27, 2005 2.809 2.809 2.756 2.776 914,906 -0.07(-2.55%)
Sep 26, 2005 2.789 2.868 2.756 2.848 2,069,460 +0.01(+0.47%)
Sep 23, 2005 2.835 2.842 2.756 2.835 691,943 +0.02(+0.70%)
Sep 22, 2005 2.894 2.894 2.776 2.815 919,911 -0.05(-1.61%)
Sep 21, 2005 2.921 2.921 2.848 2.861 1,494,610 +0.05(+1.88%)
Sep 20, 2005 2.802 2.848 2.776 2.809 1,433,636 +0.03(+0.95%)
Sep 19, 2005 2.947 2.947 2.769 2.782 1,670,098 -0.05(-1.63%)
Sep 16, 2005 2.960 2.960 2.789 2.828 2,676,313 -0.13(-4.24%)
Sep 15, 2005 2.921 3.099 2.914 2.954 1,861,664 +0.08(+2.75%)
Sep 14, 2005 2.697 2.875 2.683 2.875 2,114,356 +0.21(+7.92%)
Sep 13, 2005 2.683 2.683 2.617 2.664 397,389 -0.05(-1.70%)
Sep 12, 2005 2.697 2.723 2.650 2.710 562,260 +0.03(+0.98%)
Sep 09, 2005 2.578 2.756 2.565 2.683 1,115,118 +0.14(+5.44%)
Sep 08, 2005 2.532 2.604 2.532 2.545 472,165 +0.05(+1.85%)
Sep 07, 2005 2.512 2.551 2.486 2.499 511,904 -0.05(-1.81%)
Sep 06, 2005 2.578 2.631 2.538 2.545 366,296 -0.09(-3.26%)
Sep 02, 2005 2.697 2.697 2.571 2.631 524,948 -0.03(-1.24%)
Sep 01, 2005 2.578 2.683 2.571 2.664 774,454 +0.12(+4.66%)
Aug 31, 2005 2.472 2.571 2.472 2.545 285,604 +0.07(+2.93%)
Aug 30, 2005 2.406 2.479 2.406 2.472 368,571 -0.05(-1.83%)
Aug 29, 2005 2.466 2.571 2.466 2.519 226,451 +0.07(+2.69%)
Aug 26, 2005 2.472 2.472 2.433 2.453 153,798 -0.01(-0.27%)
Aug 25, 2005 2.420 2.492 2.420 2.459 308,811 +0.04(+1.63%)
Aug 24, 2005 2.472 2.486 2.393 2.420 632,790 -0.04(-1.61%)
Aug 23, 2005 2.532 2.558 2.453 2.459 210,373 -0.02(-0.80%)
Aug 22, 2005 2.584 2.591 2.466 2.479 310,024 -0.04(-1.57%)
Aug 19, 2005 2.505 2.584 2.472 2.519 331,562 +0.01(+0.53%)
Aug 18, 2005 2.571 2.578 2.486 2.505 438,038 -0.05(-2.06%)
Aug 17, 2005 2.637 2.637 2.558 2.558 442,133 -0.08(-3.00%)
Aug 16, 2005 2.697 2.710 2.617 2.637 834,973 -0.05(-1.96%)
Aug 15, 2005 2.723 2.723 2.650 2.690 545,728 -0.04(-1.45%)
Aug 12, 2005 2.677 2.730 2.664 2.730 547,700 +0.03(+0.98%)
Aug 11, 2005 2.565 2.716 2.565 2.703 1,198,387 +0.17(+6.77%)
Aug 10, 2005 2.525 2.545 2.492 2.532 336,416 +0.01(+0.26%)
Aug 09, 2005 2.505 2.532 2.459 2.525 377,520 -0.03(-1.03%)
Aug 08, 2005 2.637 2.644 2.545 2.551 228,574 -0.02(-0.77%)
Aug 05, 2005 2.611 2.637 2.551 2.571 302,592 -0.03(-1.27%)
Aug 04, 2005 2.670 2.670 2.584 2.604 623,537 -0.03(-1.25%)
Aug 03, 2005 2.565 2.657 2.551 2.637 1,844,373 +0.12(+4.71%)
Aug 02, 2005 2.373 2.525 2.373 2.519 762,927 +0.13(+5.53%)
Aug 01, 2005 2.446 2.472 2.321 2.387 612,313 -0.06(-2.43%)
Jul 29, 2005 2.578 2.578 2.439 2.446 397,693 -0.09(-3.64%)
Jul 28, 2005 2.453 2.551 2.433 2.538 315,181 +0.08(+3.22%)
Jul 27, 2005 2.499 2.499 2.426 2.459 531,015 -0.05(-1.84%)
Jul 26, 2005 2.591 2.591 2.446 2.505 578,035 -0.09(-3.55%)
Jul 25, 2005 2.637 2.650 2.591 2.598 357,954 -0.01(-0.25%)
Jul 22, 2005 2.584 2.624 2.538 2.604 288,638 +0.03(+1.02%)
Jul 21, 2005 2.657 2.657 2.565 2.578 809,036 -0.03(-1.01%)
Jul 20, 2005 2.591 2.644 2.545 2.604 349,460 +0.03(+1.02%)
Jul 19, 2005 2.578 2.617 2.532 2.578 251,629 +0.00(+0.00%)
Jul 18, 2005 2.519 2.604 2.519 2.578 300,924 +0.06(+2.36%)
Jul 15, 2005 2.637 2.637 2.505 2.519 440,162 -0.04(-1.55%)
Jul 14, 2005 2.664 2.716 2.551 2.558 492,641 -0.11(-3.96%)
Jul 13, 2005 2.710 2.710 2.650 2.664 408,158 -0.07(-2.42%)
Jul 12, 2005 2.650 2.749 2.650 2.730 942,511 +0.11(+4.02%)
Jul 11, 2005 2.604 2.624 2.584 2.624 410,130 +0.05(+2.05%)
Jul 08, 2005 2.598 2.617 2.479 2.571 374,638 -0.03(-1.27%)
Jul 07, 2005 2.532 2.604 2.466 2.604 459,424 +0.07(+2.86%)
Jul 06, 2005 2.393 2.565 2.393 2.532 364,476 +0.07(+2.95%)
Jul 05, 2005 2.433 2.459 2.393 2.459 684,814 -0.07(-2.86%)
Jul 01, 2005 2.413 2.571 2.341 2.532 683,298 +0.10(+4.06%)
Jun 30, 2005 2.393 2.479 2.393 2.433 932,349 +0.04(+1.65%)
Jun 29, 2005 2.308 2.426 2.308 2.393 759,135 +0.05(+1.97%)
Jun 28, 2005 2.327 2.354 2.308 2.347 318,366 -0.01(-0.56%)
Jun 27, 2005 2.354 2.373 2.308 2.360 274,532 -0.01(-0.28%)
Jun 24, 2005 2.367 2.400 2.327 2.367 249,657 +0.02(+0.84%)
Jun 23, 2005 2.373 2.446 2.334 2.347 588,652 -0.01(-0.56%)
Jun 22, 2005 2.367 2.406 2.341 2.360 318,366 -0.05(-1.92%)
Jun 21, 2005 2.406 2.426 2.321 2.406 581,675 -0.03(-1.08%)
Jun 20, 2005 2.598 2.604 2.413 2.433 647,805 -0.09(-3.40%)
Jun 17, 2005 2.466 2.565 2.466 2.519 791,897 +0.06(+2.41%)
Jun 16, 2005 2.406 2.472 2.406 2.459 881,386 +0.09(+3.90%)
Jun 15, 2005 2.380 2.400 2.360 2.367 370,998 +0.03(+1.13%)
Jun 14, 2005 2.367 2.367 2.321 2.341 182,768 -0.01(-0.28%)
Jun 13, 2005 2.360 2.393 2.327 2.347 716,211 +0.02(+0.85%)
Jun 10, 2005 2.268 2.341 2.189 2.327 800,088 +0.09(+3.82%)
Jun 09, 2005 2.235 2.268 2.163 2.242 320,641 +0.03(+1.19%)
Jun 08, 2005 2.275 2.301 2.189 2.215 406,338 -0.06(-2.61%)
Jun 07, 2005 2.248 2.275 2.195 2.275 400,119 +0.01(+0.58%)
Jun 06, 2005 2.367 2.373 2.242 2.261 390,260 -0.04(-1.72%)
Jun 03, 2005 2.248 2.354 2.248 2.301 587,439 +0.06(+2.65%)
Jun 02, 2005 2.308 2.387 2.182 2.242 865,763 -0.03(-1.45%)
Jun 01, 2005 2.149 2.288 2.110 2.275 705,442 +0.12(+5.50%)
May 31, 2005 2.031 2.163 1.984 2.156 1,122,246 +0.13(+6.17%)
May 27, 2005 1.965 2.037 1.965 2.031 356,437 +0.10(+5.12%)
May 26, 2005 1.925 1.945 1.892 1.932 291,975 +0.01(+0.35%)
May 25, 2005 1.912 1.925 1.872 1.925 506,141 +0.01(+0.69%)
May 24, 2005 1.919 1.945 1.886 1.912 425,601 -0.02(-1.02%)
May 23, 2005 1.905 1.965 1.859 1.932 163,657 +0.02(+1.03%)
May 20, 2005 1.932 1.932 1.859 1.912 151,675 -0.03(-1.36%)
May 19, 2005 1.965 1.965 1.879 1.938 161,989 -0.01(-0.68%)
May 18, 2005 1.919 1.971 1.912 1.952 222,507 +0.05(+2.78%)
May 17, 2005 1.899 1.971 1.899 1.899 453,964 +0.00(+0.00%)
May 16, 2005 1.899 1.919 1.833 1.899 194,144 -0.03(-1.37%)
May 13, 2005 1.919 1.932 1.866 1.925 373,728 -0.01(-0.68%)
May 12, 2005 2.024 2.024 1.912 1.938 376,155 -0.09(-4.23%)
May 11, 2005 2.044 2.064 1.978 2.024 470,497 +0.02(+0.99%)
May 10, 2005 2.064 2.064 1.978 2.004 125,587 -0.07(-3.49%)
May 09, 2005 2.024 2.123 2.024 2.077 148,793 -0.01(-0.32%)
May 06, 2005 2.077 2.103 2.024 2.083 243,894 -0.03(-1.25%)
May 05, 2005 2.156 2.156 2.064 2.110 291,520 -0.01(-0.62%)
May 04, 2005 2.004 2.123 2.004 2.123 577,276 +0.15(+7.69%)
May 03, 2005 1.787 1.978 1.787 1.971 675,259 +0.18(+10.33%)
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.