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 (%)
Oct 31, 2008 3.178 3.316 3.053 3.053 21,873,858 -0.21(-6.46%)
Oct 30, 2008 3.329 3.428 2.973 3.264 29,685,770 +0.13(+4.21%)
Oct 29, 2008 2.822 3.191 2.776 3.132 41,898,708 +0.43(+15.85%)
Oct 28, 2008 2.650 2.716 2.420 2.703 29,120,716 +0.24(+9.63%)
Oct 27, 2008 2.670 2.749 2.466 2.466 30,305,820 -0.19(-7.20%)
Oct 24, 2008 2.248 2.769 2.182 2.657 48,456,028 +0.12(+4.68%)
Oct 23, 2008 2.545 2.769 2.426 2.538 49,951,704 -0.08(-3.02%)
Oct 22, 2008 2.967 2.980 2.571 2.617 46,411,928 -0.49(-15.89%)
Oct 21, 2008 3.257 3.356 3.105 3.112 20,490,784 -0.33(-9.58%)
Oct 20, 2008 3.191 3.461 3.171 3.442 24,183,166 +0.35(+11.30%)
Oct 17, 2008 2.934 3.428 2.853 3.092 31,135,624 -0.06(-1.88%)
Oct 16, 2008 3.475 3.488 2.901 3.151 50,475,980 -0.30(-8.78%)
Oct 15, 2008 3.850 3.936 3.395 3.455 40,862,280 -0.53(-13.25%)
Oct 14, 2008 4.173 4.259 3.896 3.982 35,716,860 +0.05(+1.34%)
Oct 13, 2008 3.850 3.969 3.461 3.929 26,669,286 +0.28(+7.58%)
Oct 10, 2008 4.516 4.595 3.428 3.653 56,629,492 -0.88(-19.48%)
Oct 09, 2008 4.833 4.859 4.371 4.536 30,624,234 -0.42(-8.39%)
Oct 08, 2008 4.417 4.978 4.279 4.951 52,914,560 +0.78(+18.83%)
Oct 07, 2008 4.516 4.582 4.140 4.167 35,256,920 -0.11(-2.62%)
Oct 06, 2008 4.813 4.866 3.877 4.279 49,617,824 -0.24(-5.39%)
Oct 03, 2008 4.510 4.918 4.464 4.523 33,108,358 +0.04(+0.88%)
Oct 02, 2008 5.261 5.439 4.450 4.483 49,605,884 -1.04(-18.76%)
Oct 01, 2008 5.452 5.802 5.274 5.518 36,994,008 +0.03(+0.48%)
Sep 30, 2008 5.604 5.769 5.367 5.492 23,708,348 -0.14(-2.46%)
Sep 29, 2008 5.894 6.191 5.545 5.630 33,957,720 -0.28(-4.79%)
Sep 26, 2008 6.481 6.606 5.835 5.914 0 -0.45(-7.14%)
Sep 25, 2008 6.745 6.890 6.303 6.369 30,973,088 -0.36(-5.29%)
Sep 24, 2008 6.877 6.923 6.567 6.725 27,014,666 +0.00(+0.00%)
Sep 23, 2008 7.074 7.219 6.455 6.725 46,139,144 -0.20(-2.95%)
Sep 22, 2008 6.560 7.081 6.547 6.929 41,511,480 +0.68(+10.86%)
Sep 19, 2008 5.927 6.250 5.551 6.250 0 +0.42(+7.12%)
Sep 18, 2008 6.435 6.573 5.505 5.835 57,516,196 -0.28(-4.63%)
Sep 17, 2008 5.710 6.310 5.624 6.118 52,272,000 +0.47(+8.41%)
Sep 16, 2008 5.077 5.716 4.978 5.644 34,327,308 +0.25(+4.65%)
Sep 15, 2008 5.670 5.756 5.274 5.393 40,033,088 -0.26(-4.55%)
Sep 12, 2008 5.274 5.723 5.156 5.650 31,531,976 +0.67(+13.36%)
Sep 11, 2008 5.096 5.182 4.819 4.984 29,096,850 -0.19(-3.69%)
Sep 10, 2008 5.149 5.261 4.793 5.176 37,681,240 +0.24(+4.95%)
Sep 09, 2008 5.505 5.505 4.905 4.932 45,990,576 -0.67(-11.90%)
Sep 08, 2008 6.263 6.323 5.597 5.597 28,741,972 -0.48(-7.92%)
Sep 05, 2008 6.257 6.329 5.927 6.079 0 +0.07(+1.21%)
Sep 04, 2008 6.468 6.514 6.000 6.006 25,375,344 -0.37(-5.79%)
Sep 03, 2008 6.553 6.725 6.217 6.375 22,976,432 -0.26(-3.88%)
Sep 02, 2008 6.784 6.784 6.586 6.633 16,772,889 -0.50(-7.02%)
Aug 29, 2008 7.252 7.259 7.048 7.134 9,180,861 -0.09(-1.19%)
Aug 28, 2008 7.444 7.470 7.055 7.219 13,124,197 +0.04(+0.55%)
Aug 27, 2008 7.219 7.318 7.041 7.180 13,390,069 +0.15(+2.16%)
Aug 26, 2008 7.206 7.378 7.022 7.028 12,330,578 -0.17(-2.38%)
Aug 25, 2008 7.153 7.378 7.107 7.200 11,996,361 +0.00(+0.00%)
Aug 22, 2008 7.358 7.397 7.028 7.200 22,595,626 -0.36(-4.80%)
Aug 21, 2008 7.470 7.628 7.318 7.562 26,005,978 +0.61(+8.82%)
Aug 20, 2008 7.055 7.153 6.771 6.949 23,895,316 +0.09(+1.25%)
Aug 19, 2008 6.560 6.962 6.494 6.863 16,372,203 +0.23(+3.48%)
Aug 18, 2008 6.699 6.811 6.553 6.633 14,909,700 +0.13(+2.03%)
Aug 15, 2008 6.494 6.639 6.362 6.501 0 -0.24(-3.62%)
Aug 14, 2008 7.153 7.206 6.712 6.745 17,772,590 -0.47(-6.58%)
Aug 13, 2008 6.989 7.325 6.870 7.219 27,083,914 +0.45(+6.62%)
Aug 12, 2008 6.613 6.850 6.369 6.771 24,590,272 +0.32(+4.90%)
Aug 11, 2008 6.811 6.863 6.105 6.455 38,329,280 -0.42(-6.05%)
Aug 08, 2008 7.055 7.074 6.817 6.870 14,794,763 -0.44(-5.96%)
Aug 07, 2008 7.259 7.417 7.180 7.305 14,898,110 +0.05(+0.64%)
Aug 06, 2008 7.226 7.411 7.140 7.259 21,106,140 +0.19(+2.71%)
Aug 05, 2008 7.424 7.602 7.022 7.068 27,623,082 -0.45(-6.05%)
Aug 04, 2008 7.984 8.254 7.404 7.523 16,439,188 -0.60(-7.39%)
Aug 01, 2008 8.083 8.432 8.043 8.123 13,984,778 -0.03(-0.40%)
Jul 31, 2008 8.604 8.624 8.063 8.156 15,924,345 -0.16(-1.90%)
Jul 30, 2008 7.846 8.314 7.687 8.314 20,476,096 +0.20(+2.52%)
Jul 29, 2008 8.307 8.334 7.971 8.109 14,912,495 -0.28(-3.30%)
Jul 28, 2008 8.406 8.682 8.261 8.386 13,738,607 -0.03(-0.31%)
Jul 25, 2008 8.472 8.512 8.175 8.413 13,345,381 +0.05(+0.55%)
Jul 24, 2008 8.531 8.637 8.327 8.367 19,661,170 -0.03(-0.31%)
Jul 23, 2008 8.953 9.112 8.340 8.393 34,097,220 -0.69(-7.55%)
Jul 22, 2008 9.639 9.652 8.973 9.079 15,691,212 -0.44(-4.57%)
Jul 21, 2008 9.421 9.560 9.210 9.514 11,568,330 +0.30(+3.29%)
Jul 18, 2008 9.507 9.718 9.197 9.210 16,773,718 -0.32(-3.39%)
Jul 17, 2008 9.593 10.07 9.441 9.534 19,841,670 -0.16(-1.63%)
Jul 16, 2008 10.11 10.17 9.652 9.692 19,317,356 -0.40(-3.98%)
Jul 15, 2008 10.49 10.55 9.738 10.09 22,915,762 -0.13(-1.23%)
Jul 14, 2008 9.969 10.27 9.744 10.22 20,018,568 +0.39(+3.96%)
Jul 11, 2008 9.428 9.870 9.415 9.830 28,426,706 +0.63(+6.88%)
Jul 10, 2008 9.692 9.718 9.046 9.197 30,831,266 -0.49(-5.04%)
Jul 09, 2008 9.916 10.17 9.652 9.685 16,307,551 -0.17(-1.74%)
Jul 08, 2008 9.830 10.05 9.606 9.857 19,307,942 -0.17(-1.71%)
Jul 07, 2008 10.05 10.16 9.876 10.03 16,449,988 -0.45(-4.34%)
Jul 04, 2008 10.45 10.58 10.24 10.48 10,710,078 +0.00(+0.00%)
Jul 03, 2008 10.45 10.58 10.24 10.48 10,710,078 -0.18(-1.67%)
Jul 02, 2008 10.79 10.92 10.52 10.66 14,209,579 -0.05(-0.49%)
Jul 01, 2008 11.18 11.21 10.63 10.71 19,123,456 -0.19(-1.75%)
Jun 30, 2008 11.09 11.20 10.44 10.90 19,015,678 -0.02(-0.18%)
Jun 27, 2008 10.47 11.11 10.46 10.92 29,110,234 +0.63(+6.15%)
Jun 26, 2008 9.922 10.33 9.870 10.29 32,833,078 +0.64(+6.63%)
Jun 25, 2008 9.731 9.777 9.355 9.652 11,517,219 -0.08(-0.81%)
Jun 24, 2008 9.784 9.962 9.679 9.731 10,158,414 -0.08(-0.81%)
Jun 23, 2008 9.514 9.837 9.448 9.810 9,341,320 +0.11(+1.09%)
Jun 20, 2008 9.626 9.810 9.566 9.705 11,392,344 +0.16(+1.66%)
Jun 19, 2008 9.810 9.909 9.534 9.547 11,046,148 -0.04(-0.41%)
Jun 18, 2008 9.428 9.613 9.309 9.586 10,442,907 +0.22(+2.39%)
Jun 17, 2008 9.250 9.481 9.230 9.362 8,291,369 +0.13(+1.43%)
Jun 16, 2008 9.547 9.626 9.230 9.230 11,839,069 +0.00(+0.00%)
Jun 13, 2008 9.151 9.342 9.065 9.230 7,832,894 +0.04(+0.43%)
Jun 12, 2008 9.065 9.296 8.874 9.191 13,868,839 -0.06(-0.64%)
Jun 11, 2008 9.415 9.560 9.224 9.250 13,506,377 -0.01(-0.07%)
Jun 10, 2008 9.397 9.744 9.177 9.257 25,463,830 -0.69(-6.90%)
Jun 09, 2008 9.962 10.16 9.843 9.942 9,041,361 -0.11(-1.12%)
Jun 06, 2008 10.09 10.23 10.01 10.05 15,186,535 +0.21(+2.14%)
Jun 05, 2008 9.481 9.890 9.415 9.843 11,829,235 +0.28(+2.89%)
Jun 04, 2008 9.764 9.804 9.514 9.566 13,657,634 -0.25(-2.55%)
Jun 03, 2008 10.01 10.23 9.791 9.817 12,450,364 -0.35(-3.44%)
Jun 02, 2008 9.988 10.38 9.962 10.17 11,495,717 +0.09(+0.92%)
May 30, 2008 9.857 10.12 9.824 10.07 9,847,448 +0.28(+2.83%)
May 29, 2008 9.909 10.06 9.725 9.797 18,183,598 -0.41(-4.01%)
May 28, 2008 9.890 10.25 9.758 10.21 12,589,106 +0.10(+0.98%)
May 27, 2008 10.23 10.25 10.03 10.11 17,289,090 -0.47(-4.49%)
May 26, 2008 10.65 10.75 10.40 10.58 0 +0.00(+0.00%)
May 23, 2008 10.65 10.75 10.40 10.58 15,129,192 +0.08(+0.75%)
May 22, 2008 10.58 10.62 10.26 10.50 16,797,184 -0.14(-1.36%)
May 21, 2008 10.50 10.85 10.42 10.65 29,290,596 +0.15(+1.44%)
May 20, 2008 10.17 10.50 10.09 10.50 18,737,566 +0.46(+4.60%)
May 19, 2008 10.09 10.21 9.863 10.03 14,869,054 +0.13(+1.26%)
May 16, 2008 10.02 10.03 9.824 9.909 18,696,468 +0.30(+3.16%)
May 15, 2008 9.428 9.705 9.375 9.606 15,760,807 +0.47(+5.20%)
May 14, 2008 9.329 9.428 9.098 9.131 11,856,738 -0.16(-1.77%)
May 13, 2008 9.217 9.408 9.098 9.296 13,186,440 -0.16(-1.74%)
May 12, 2008 9.665 9.751 9.402 9.461 14,640,103 -0.29(-2.97%)
May 09, 2008 9.890 9.942 9.514 9.751 18,947,788 +0.08(+0.82%)
May 08, 2008 9.461 9.731 9.375 9.672 21,852,318 +0.61(+6.69%)
May 07, 2008 9.079 9.276 8.980 9.065 12,719,228 -0.13(-1.36%)
May 06, 2008 8.881 9.329 8.874 9.191 22,208,192 +0.39(+4.42%)
May 05, 2008 8.723 8.835 8.525 8.802 16,115,705 +0.30(+3.57%)
May 02, 2008 8.551 8.723 8.413 8.498 17,443,456 -0.01(-0.08%)
May 01, 2008 8.195 8.531 8.070 8.505 21,397,910 +0.05(+0.62%)
Apr 30, 2008 8.274 8.564 8.241 8.452 22,052,246 +0.22(+2.72%)
Apr 29, 2008 8.505 8.564 8.189 8.228 24,224,264 -0.51(-5.81%)
Apr 28, 2008 8.967 9.013 8.736 8.736 11,411,053 -0.09(-1.05%)
Apr 25, 2008 8.703 8.934 8.578 8.828 16,959,080 +0.22(+2.53%)
Apr 24, 2008 8.749 8.749 8.360 8.610 29,202,040 -0.28(-3.19%)
Apr 23, 2008 9.013 9.065 8.828 8.894 18,113,110 -0.29(-3.16%)
Apr 22, 2008 9.296 9.468 9.164 9.184 16,876,764 -0.11(-1.21%)
Apr 21, 2008 9.685 9.685 9.230 9.296 17,587,062 -0.26(-2.69%)
Apr 18, 2008 9.441 9.606 9.217 9.553 25,705,218 -0.04(-0.41%)
Apr 17, 2008 10.04 10.04 9.566 9.593 16,073,883 -0.42(-4.21%)
Apr 16, 2008 9.652 10.04 9.652 10.01 25,734,552 +0.62(+6.60%)
Apr 15, 2008 9.481 9.547 9.290 9.395 13,541,711 +0.07(+0.71%)
Apr 14, 2008 9.454 9.527 9.243 9.329 14,404,693 -0.05(-0.49%)
Apr 11, 2008 9.520 9.679 9.342 9.375 14,181,691 -0.26(-2.74%)
Apr 10, 2008 9.626 9.698 9.323 9.639 16,354,022 +0.10(+1.04%)
Apr 09, 2008 9.382 9.613 9.355 9.540 18,056,798 +0.17(+1.83%)
Apr 08, 2008 9.441 9.527 9.237 9.369 17,804,010 -0.24(-2.47%)
Apr 07, 2008 10.13 10.18 9.560 9.606 20,677,656 -0.24(-2.41%)
Apr 04, 2008 9.606 9.863 9.560 9.843 22,097,894 +0.36(+3.82%)
Apr 03, 2008 9.527 9.659 9.395 9.481 17,007,242 -0.13(-1.30%)
Apr 02, 2008 9.283 9.646 9.276 9.606 23,329,868 +0.35(+3.77%)
Apr 01, 2008 9.369 9.369 9.006 9.257 33,811,076 -0.38(-3.97%)
Mar 31, 2008 10.03 10.09 9.501 9.639 19,922,274 -0.29(-2.92%)
Mar 28, 2008 9.824 10.04 9.758 9.929 17,896,450 -0.50(-4.80%)
Mar 27, 2008 10.52 10.54 10.01 10.43 36,951,588 -0.34(-3.13%)
Mar 26, 2008 10.98 11.14 10.55 10.77 28,259,098 -0.38(-3.43%)
Mar 25, 2008 10.72 11.16 10.70 11.15 18,486,874 +0.80(+7.71%)
Mar 24, 2008 10.69 10.83 10.27 10.35 20,700,154 -0.15(-1.38%)
Mar 21, 2008 10.42 10.71 10.01 10.50 34,910,200 +0.00(+0.00%)
Mar 20, 2008 10.42 10.71 10.01 10.50 34,899,736 -0.45(-4.10%)
Mar 19, 2008 11.54 11.70 10.92 10.94 31,593,068 -0.83(-7.05%)
Mar 18, 2008 12.84 12.85 11.70 11.78 25,829,046 -0.84(-6.64%)
Mar 17, 2008 12.84 13.14 12.40 12.61 26,904,716 -0.17(-1.34%)
Mar 14, 2008 12.38 12.96 12.21 12.78 24,550,566 +0.32(+2.54%)
Mar 13, 2008 12.39 12.61 12.23 12.47 22,366,362 +0.42(+3.45%)
Mar 12, 2008 12.16 12.39 12.00 12.05 13,105,349 -0.06(-0.49%)
Mar 11, 2008 11.97 12.12 11.60 12.11 15,046,767 +0.59(+5.09%)
Mar 10, 2008 11.86 11.89 11.30 11.52 21,004,848 -0.56(-4.64%)
Mar 07, 2008 12.53 12.59 11.93 12.09 18,809,134 -0.46(-3.68%)
Mar 06, 2008 12.59 12.70 12.26 12.55 22,063,256 -0.21(-1.65%)
Mar 05, 2008 12.49 12.84 12.40 12.76 23,454,038 +0.56(+4.59%)
Mar 04, 2008 12.72 12.79 11.81 12.20 28,352,570 -0.45(-3.60%)
Mar 03, 2008 12.20 12.66 12.16 12.65 26,977,720 +0.79(+6.67%)
Feb 29, 2008 12.28 12.29 11.68 11.86 16,682,502 -0.42(-3.43%)
Feb 28, 2008 12.05 12.32 12.01 12.28 15,708,993 +0.28(+2.31%)
Feb 27, 2008 11.81 12.22 11.77 12.01 23,299,440 +0.42(+3.64%)
Feb 26, 2008 11.18 11.64 11.03 11.58 20,952,374 +0.38(+3.35%)
Feb 25, 2008 11.23 11.35 10.98 11.21 13,615,200 +0.03(+0.24%)
Feb 22, 2008 11.31 11.31 10.83 11.18 18,479,140 -0.07(-0.59%)
Feb 21, 2008 11.05 11.34 10.99 11.25 26,676,396 +0.33(+3.02%)
Feb 20, 2008 10.40 10.97 10.38 10.92 18,516,996 +0.35(+3.31%)
Feb 19, 2008 10.36 10.63 10.26 10.57 16,124,358 +0.56(+5.60%)
Feb 18, 2008 10.07 10.23 9.909 10.01 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.23 9.909 10.01 13,870,341 +0.07(+0.66%)
Feb 14, 2008 10.06 10.13 9.890 9.942 12,295,506 -0.10(-0.99%)
Feb 13, 2008 9.962 10.05 9.626 10.04 14,121,778 +0.18(+1.87%)
Feb 12, 2008 10.32 10.43 9.815 9.857 16,037,516 -0.45(-4.41%)
Feb 11, 2008 10.34 10.50 10.05 10.31 17,882,220 +0.07(+0.71%)
Feb 08, 2008 9.929 10.30 9.876 10.24 19,711,502 +0.53(+5.50%)
Feb 07, 2008 9.626 9.863 9.494 9.705 11,418,798 +0.11(+1.10%)
Feb 06, 2008 9.929 10.05 9.566 9.599 15,271,067 -0.03(-0.27%)
Feb 05, 2008 9.738 9.843 9.494 9.626 17,703,366 -0.39(-3.88%)
Feb 04, 2008 10.15 10.25 9.975 10.01 17,615,022 -0.46(-4.41%)
Feb 01, 2008 11.10 11.12 10.43 10.48 17,805,650 -0.40(-3.70%)
Jan 31, 2008 11.02 11.16 10.80 10.88 18,751,840 -0.28(-2.54%)
Jan 30, 2008 10.68 11.25 10.49 11.16 22,160,104 +0.42(+3.87%)
Jan 29, 2008 10.85 11.08 10.68 10.75 17,186,404 -0.04(-0.37%)
Jan 28, 2008 10.48 10.92 10.24 10.79 24,494,880 +0.49(+4.74%)
Jan 25, 2008 10.58 10.75 10.23 10.30 24,428,784 +0.05(+0.45%)
Jan 24, 2008 10.54 10.54 10.11 10.25 22,918,558 +0.32(+3.19%)
Jan 23, 2008 10.09 10.47 9.520 9.936 32,581,260 -0.31(-3.02%)
Jan 22, 2008 9.145 10.26 9.145 10.25 30,778,598 +0.31(+3.12%)
Jan 21, 2008 9.936 9.936 9.936 9.936 0 +0.00(+0.00%)
Jan 18, 2008 9.916 10.05 9.566 9.936 23,042,888 +0.18(+1.82%)
Jan 17, 2008 10.08 10.29 9.606 9.758 26,493,002 -0.13(-1.33%)
Jan 16, 2008 10.30 10.53 9.771 9.890 33,592,112 -0.76(-7.18%)
Jan 15, 2008 11.24 11.24 10.55 10.65 27,000,648 -0.54(-4.83%)
Jan 14, 2008 11.52 11.65 11.16 11.20 32,573,802 +0.38(+3.54%)
Jan 11, 2008 10.71 10.99 10.65 10.81 20,048,364 +0.07(+0.61%)
Jan 10, 2008 10.09 10.75 10.05 10.75 22,635,360 +0.41(+3.95%)
Jan 09, 2008 10.08 10.42 10.00 10.34 22,305,894 +0.20(+1.95%)
Jan 08, 2008 9.890 10.32 9.890 10.14 24,584,230 +0.67(+7.10%)
Jan 07, 2008 9.665 9.955 9.382 9.468 16,208,145 -0.29(-2.97%)
Jan 04, 2008 9.659 9.857 9.448 9.758 20,448,350 -0.03(-0.34%)
Jan 03, 2008 9.092 9.876 9.092 9.791 21,412,956 +0.65(+7.07%)
Jan 02, 2008 8.709 9.181 8.683 9.145 15,489,469 +0.61(+7.19%)
Jan 01, 2008 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Dec 31, 2007 8.558 8.657 8.406 8.531 5,080,962 -0.03(-0.31%)
Dec 28, 2007 8.531 8.597 8.452 8.558 6,179,031 +0.21(+2.53%)
Dec 27, 2007 8.525 8.604 8.294 8.347 6,413,189 -0.16(-1.86%)
Dec 26, 2007 8.505 8.571 8.439 8.505 5,089,183 +0.16(+1.90%)
Dec 24, 2007 8.222 8.373 8.175 8.347 4,672,052 +0.25(+3.09%)
Dec 21, 2007 7.846 8.222 7.793 8.096 19,440,800 +0.45(+5.95%)
Dec 20, 2007 7.898 7.918 7.641 7.641 10,438,337 -0.24(-3.01%)
Dec 19, 2007 8.096 8.142 7.859 7.879 9,316,367 -0.22(-2.69%)
Dec 18, 2007 8.043 8.142 7.839 8.096 11,166,317 +0.26(+3.28%)
Dec 17, 2007 8.268 8.334 7.806 7.839 13,950,155 -0.44(-5.26%)
Dec 14, 2007 8.360 8.419 8.228 8.274 8,937,219 -0.23(-2.71%)
Dec 13, 2007 8.868 8.868 8.413 8.505 9,755,062 -0.36(-4.09%)
Dec 12, 2007 8.901 9.059 8.789 8.868 8,426,408 +0.17(+1.97%)
Dec 11, 2007 8.953 9.191 8.683 8.696 8,589,747 -0.28(-3.16%)
Dec 10, 2007 8.901 8.993 8.874 8.980 8,376,274 +0.18(+2.02%)
Dec 07, 2007 8.789 8.874 8.596 8.802 8,011,420 +0.15(+1.68%)
Dec 06, 2007 8.373 8.690 8.340 8.657 10,956,679 +0.23(+2.74%)
Dec 05, 2007 8.400 8.505 8.380 8.426 9,586,428 -0.03(-0.39%)
Dec 04, 2007 8.597 8.617 8.380 8.459 7,626,332 -0.04(-0.47%)
Dec 03, 2007 8.347 8.604 8.347 8.498 8,661,582 +0.02(+0.23%)
Nov 30, 2007 8.571 8.651 8.307 8.479 11,192,022 -0.17(-1.98%)
Nov 29, 2007 8.663 8.854 8.525 8.650 10,315,862 -0.18(-2.09%)
Nov 28, 2007 8.709 8.835 8.538 8.835 14,572,147 +0.07(+0.75%)
Nov 27, 2007 8.683 8.821 8.571 8.769 10,724,860 -0.08(-0.89%)
Nov 26, 2007 9.296 9.375 8.848 8.848 10,027,256 -0.34(-3.73%)
Nov 23, 2007 9.006 9.224 8.881 9.191 5,229,315 +0.50(+5.77%)
Nov 21, 2007 8.756 8.828 8.432 8.690 10,529,529 -0.15(-1.72%)
Nov 20, 2007 8.479 8.861 8.380 8.841 13,916,201 +0.54(+6.51%)
Nov 19, 2007 8.696 8.696 8.215 8.301 10,827,755 -0.32(-3.75%)
Nov 16, 2007 8.749 8.749 8.465 8.624 12,521,378 +0.09(+1.08%)
Nov 15, 2007 8.637 8.756 8.413 8.531 10,725,885 -0.34(-3.86%)
Nov 14, 2007 9.197 9.217 8.835 8.874 9,807,046 +0.14(+1.58%)
Nov 13, 2007 8.485 8.821 8.485 8.736 13,038,991 +0.42(+4.99%)
Nov 12, 2007 8.643 8.848 8.268 8.320 18,536,356 -0.84(-9.21%)
Nov 09, 2007 9.362 9.362 8.967 9.164 13,825,520 -0.20(-2.11%)
Nov 08, 2007 9.942 9.982 8.934 9.362 20,933,712 -0.30(-3.07%)
Nov 07, 2007 10.40 10.47 9.639 9.659 17,212,830 -0.55(-5.42%)
Nov 06, 2007 10.11 10.22 10.03 10.21 13,651,949 +0.46(+4.73%)
Nov 05, 2007 9.810 9.962 9.619 9.751 10,249,127 -0.13(-1.27%)
Nov 02, 2007 9.626 9.936 9.388 9.876 14,538,736 +0.38(+3.96%)
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.