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 29, 2010 7.251 7.291 7.218 7.284 9,119,133 +0.07(+1.01%)
Oct 28, 2010 7.105 7.257 7.047 7.211 12,176,466 +0.19(+2.64%)
Oct 27, 2010 7.032 7.045 6.900 7.026 11,941,708 -0.14(-1.94%)
Oct 25, 2010 7.264 7.291 7.132 7.165 10,642,772 +0.07(+0.93%)
Oct 22, 2010 7.079 7.125 6.986 7.098 8,289,068 +0.03(+0.47%)
Oct 21, 2010 7.204 7.291 6.999 7.065 14,017,711 -0.14(-1.93%)
Oct 20, 2010 7.085 7.271 7.045 7.204 14,788,121 +0.15(+2.07%)
Oct 19, 2010 7.125 7.171 6.979 7.059 19,023,116 -0.34(-4.66%)
Oct 18, 2010 7.364 7.430 7.291 7.403 13,008,619 -0.07(-0.89%)
Oct 15, 2010 7.682 7.715 7.436 7.470 18,192,782 -0.23(-2.93%)
Oct 14, 2010 7.794 7.854 7.655 7.695 12,721,736 -0.09(-1.19%)
Oct 13, 2010 7.728 7.874 7.708 7.788 13,808,167 +0.17(+2.17%)
Oct 12, 2010 7.662 7.702 7.536 7.622 12,158,821 -0.09(-1.20%)
Oct 11, 2010 7.695 7.735 7.529 7.715 12,503,214 +0.07(+0.87%)
Oct 08, 2010 7.649 7.708 7.596 7.649 10,415,788 +0.05(+0.61%)
Oct 07, 2010 7.887 7.894 7.456 7.602 34,969 -0.22(-2.80%)
Oct 06, 2010 7.827 7.887 7.721 7.821 14,864,838 +0.05(+0.60%)
Oct 05, 2010 7.662 7.907 7.649 7.774 64,008 +0.30(+3.99%)
Oct 04, 2010 7.536 7.576 7.383 7.476 10,339,899 -0.11(-1.48%)
Oct 01, 2010 7.589 7.728 7.569 7.589 12,059,485 +0.03(+0.44%)
Sep 30, 2010 7.741 7.755 7.430 7.556 18,722,104 -0.11(-1.38%)
Sep 29, 2010 7.635 7.711 7.470 7.662 27,681 +0.07(+0.96%)
Sep 28, 2010 7.238 7.622 7.145 7.589 4,416 +0.31(+4.28%)
Sep 27, 2010 7.403 7.403 7.251 7.277 8,020,134 -0.07(-0.90%)
Sep 24, 2010 7.476 7.476 7.271 7.344 12,377,458 +0.03(+0.36%)
Sep 23, 2010 7.284 7.430 7.251 7.317 49,818 +0.02(+0.27%)
Sep 22, 2010 7.344 7.423 7.258 7.297 15,353,975 +0.05(+0.64%)
Sep 21, 2010 7.046 7.324 6.966 7.251 40,865 +0.15(+2.14%)
Sep 20, 2010 7.145 7.218 7.079 7.099 8,512,514 -0.01(-0.09%)
Sep 17, 2010 7.105 7.310 7.059 7.105 20,572,614 +0.13(+1.90%)
Sep 15, 2010 6.960 7.026 6.887 6.973 10,841,000 +0.02(+0.29%)
Sep 14, 2010 6.808 7.046 6.794 6.953 24,257 +0.26(+3.96%)
Sep 13, 2010 6.715 6.768 6.669 6.689 7,147,189 -0.02(-0.30%)
Sep 10, 2010 6.616 6.794 6.616 6.708 5,531,457 +0.05(+0.70%)
Sep 09, 2010 6.821 6.841 6.649 6.662 29,506 -0.12(-1.76%)
Sep 08, 2010 6.947 6.980 6.768 6.781 34,803 -0.12(-1.73%)
Sep 07, 2010 6.933 6.993 6.880 6.900 13,360 +0.03(+0.38%)
Sep 03, 2010 6.808 6.907 6.715 6.874 9,092,068 +0.06(+0.87%)
Sep 02, 2010 6.715 6.847 6.655 6.814 12,198 +0.15(+2.18%)
Sep 01, 2010 6.794 6.808 6.629 6.669 9,791,643 -0.01(-0.20%)
Aug 31, 2010 6.682 6.907 6.669 6.682 72,491 -0.15(-2.13%)
Aug 30, 2010 6.821 6.867 6.761 6.827 9,179,737 +0.02(+0.29%)
Aug 27, 2010 6.735 6.854 6.652 6.808 15,426,544 +0.06(+0.88%)
Aug 26, 2010 6.748 6.841 6.715 6.748 46,414 +0.02(+0.30%)
Aug 25, 2010 6.543 6.755 6.503 6.728 49,390 +0.25(+3.88%)
Aug 24, 2010 6.543 6.682 6.470 6.477 18,012 -0.21(-3.17%)
Aug 23, 2010 6.616 6.728 6.536 6.689 9,701,371 +0.04(+0.60%)
Aug 20, 2010 6.629 6.669 6.550 6.649 6,831,985 -0.09(-1.28%)
Aug 19, 2010 6.867 6.887 6.662 6.735 59,704 -0.10(-1.45%)
Aug 18, 2010 6.689 6.861 6.616 6.834 116,143 +0.09(+1.37%)
Aug 17, 2010 6.589 6.741 6.523 6.741 39,156 +0.20(+3.03%)
Aug 16, 2010 6.523 6.576 6.510 6.543 6,082,121 +0.11(+1.64%)
Aug 13, 2010 6.437 6.603 6.437 6.437 5,503,193 -0.11(-1.62%)
Aug 12, 2010 6.417 6.550 6.391 6.543 10,257,342 +0.22(+3.45%)
Aug 11, 2010 6.477 6.517 6.285 6.325 10,014,915 -0.19(-2.94%)
Aug 10, 2010 6.470 6.576 6.391 6.517 24,594 -0.03(-0.40%)
Aug 09, 2010 6.642 6.655 6.503 6.543 7,597,990 -0.06(-0.90%)
Aug 06, 2010 6.603 6.741 6.490 6.603 14,137,332 +0.15(+2.36%)
Aug 05, 2010 6.417 6.503 6.364 6.450 8,858,068 +0.02(+0.31%)
Aug 04, 2010 6.450 6.477 6.391 6.431 91,325 +0.11(+1.78%)
Aug 03, 2010 6.225 6.371 6.225 6.318 67,901 +0.12(+1.92%)
Aug 02, 2010 6.232 6.345 6.173 6.199 7,900,627 -0.03(-0.53%)
Jul 30, 2010 6.232 6.259 6.087 6.232 9,187,329 +0.11(+1.84%)
Jul 29, 2010 6.120 6.199 6.073 6.120 3,468 +0.03(+0.43%)
Jul 28, 2010 6.073 6.153 6.060 6.093 8,997,468 +0.02(+0.33%)
Jul 27, 2010 6.245 6.278 6.067 6.073 61,058 -0.19(-2.96%)
Jul 26, 2010 6.358 6.364 6.239 6.259 6,837,223 -0.05(-0.73%)
Jul 23, 2010 6.318 6.378 6.265 6.305 9,324,323 -0.01(-0.10%)
Jul 22, 2010 6.245 6.348 6.225 6.311 19,683 +0.12(+1.92%)
Jul 21, 2010 6.311 6.311 6.139 6.192 8,822,498 -0.06(-0.95%)
Jul 20, 2010 6.093 6.295 6.093 6.252 54,852 +0.11(+1.83%)
Jul 19, 2010 6.272 6.278 6.060 6.139 13,997,989 -0.17(-2.62%)
Jul 16, 2010 6.305 6.464 6.285 6.305 12,611,282 -0.20(-3.05%)
Jul 15, 2010 6.583 6.583 6.417 6.503 9,176,957 -0.01(-0.20%)
Jul 14, 2010 6.424 6.603 6.407 6.517 46,083 +0.08(+1.23%)
Jul 13, 2010 6.616 6.622 6.437 6.437 76,504 +0.01(+0.21%)
Jul 12, 2010 6.483 6.543 6.391 6.424 7,745,584 -0.08(-1.22%)
Jul 09, 2010 6.503 6.583 6.457 6.503 9,830,810 +0.14(+2.18%)
Jul 08, 2010 6.490 6.543 6.292 6.364 83,958 -0.08(-1.31%)
Jul 07, 2010 6.232 6.470 6.212 6.449 12,871,057 +0.18(+2.82%)
Jul 06, 2010 6.431 6.490 6.245 6.272 52,282 -0.19(-2.87%)
Jul 02, 2010 6.457 6.603 6.411 6.457 11,326,048 -0.03(-0.51%)
Jul 01, 2010 6.768 6.801 6.384 6.490 4,534 -0.32(-4.76%)
Jun 30, 2010 6.781 6.913 6.775 6.814 16,193 -0.01(-0.19%)
Jun 29, 2010 6.880 6.960 6.775 6.827 7,361 -0.27(-3.78%)
Jun 25, 2010 7.095 7.175 6.953 7.095 12,767,234 +0.23(+3.37%)
Jun 24, 2010 6.844 7.023 6.838 6.864 53,339 -0.04(-0.57%)
Jun 23, 2010 6.825 6.963 6.772 6.904 12,436,359 +0.01(+0.10%)
Jun 22, 2010 7.010 7.102 6.877 6.897 4,948 -0.12(-1.69%)
Jun 21, 2010 7.327 7.346 6.970 7.016 15,853,000 -0.24(-3.37%)
Jun 18, 2010 7.261 7.320 7.188 7.261 15,537,262 +0.19(+2.71%)
Jun 17, 2010 7.109 7.155 7.043 7.069 14,527,257 +0.09(+1.33%)
Jun 16, 2010 6.891 7.043 6.871 6.977 8,493,855 +0.05(+0.76%)
Jun 15, 2010 6.785 6.977 6.764 6.924 36,350 +0.16(+2.34%)
Jun 14, 2010 6.957 7.003 6.739 6.765 14,316,235 -0.23(-3.31%)
Jun 11, 2010 7.036 7.076 6.963 6.996 9,769,777 -0.01(-0.19%)
Jun 10, 2010 7.010 7.128 6.963 7.010 4,188 -0.02(-0.28%)
Jun 09, 2010 7.201 7.234 7.003 7.029 12,306,102 -0.20(-2.83%)
Jun 08, 2010 7.221 7.360 7.142 7.234 16,106 +0.09(+1.30%)
Jun 07, 2010 6.924 7.254 6.864 7.142 17,097,444 +0.20(+2.95%)
Jun 04, 2010 6.937 7.148 6.884 6.937 16,065,703 -0.24(-3.31%)
Jun 03, 2010 7.214 7.234 7.036 7.175 9,639,914 -0.04(-0.55%)
Jun 02, 2010 7.023 7.241 6.970 7.214 44,979 +0.15(+2.15%)
Jun 01, 2010 7.148 7.327 7.049 7.062 4,014 -0.05(-0.65%)
May 28, 2010 7.109 7.181 7.029 7.109 10,566,381 -0.03(-0.46%)
May 27, 2010 6.937 7.221 6.924 7.142 15,347,406 +0.23(+3.35%)
May 26, 2010 7.016 7.062 6.884 6.910 4,218 +0.01(+0.10%)
May 25, 2010 6.587 6.924 6.521 6.904 71,288 +0.22(+3.36%)
May 24, 2010 6.699 6.838 6.679 6.679 12,852,445 +0.05(+0.70%)
May 21, 2010 6.593 6.758 6.527 6.633 23,808,388 -0.04(-0.59%)
May 20, 2010 6.679 6.772 6.620 6.673 2,836 -0.37(-5.25%)
May 19, 2010 7.247 7.254 6.825 7.043 30,155,644 -0.34(-4.57%)
May 18, 2010 7.267 7.459 7.208 7.380 15,119 +0.05(+0.63%)
May 17, 2010 7.545 7.578 7.274 7.333 18,977,852 -0.23(-3.06%)
May 14, 2010 7.564 7.670 7.346 7.564 22,542,334 +0.09(+1.15%)
May 13, 2010 7.571 7.697 7.446 7.479 17,249,782 -0.32(-4.15%)
May 12, 2010 7.723 7.816 7.551 7.802 26,815,540 +0.28(+3.69%)
May 11, 2010 7.533 7.650 7.512 7.525 261,923 +0.46(+6.55%)
May 10, 2010 7.095 7.115 7.023 7.062 19,155,198 +0.02(+0.28%)
May 07, 2010 7.102 7.214 6.838 7.043 39,338,860 +0.09(+1.23%)
May 06, 2010 6.957 7.135 6.798 6.957 30,666 +0.19(+2.84%)
May 05, 2010 6.831 7.043 6.732 6.764 22,675,590 -0.22(-3.13%)
May 04, 2010 7.135 7.155 6.805 6.983 1,362 -0.15(-2.04%)
May 03, 2010 7.313 7.360 7.095 7.128 18,020,998 -0.05(-0.74%)
Apr 30, 2010 7.228 7.323 7.155 7.181 26,013,378 +0.06(+0.83%)
Apr 29, 2010 7.115 7.254 7.043 7.122 18,462,422 +0.01(+0.19%)
Apr 28, 2010 6.891 7.214 6.851 7.109 36,437,544 +0.22(+3.16%)
Apr 27, 2010 6.778 6.970 6.732 6.891 908 +0.03(+0.48%)
Apr 26, 2010 6.924 6.970 6.838 6.858 15,057,547 -0.03(-0.48%)
Apr 23, 2010 6.699 6.924 6.653 6.891 16,082,556 +0.16(+2.36%)
Apr 22, 2010 6.567 6.732 6.554 6.732 13,546,526 +0.05(+0.82%)
Apr 21, 2010 6.678 6.706 6.600 6.678 204,070 +0.04(+0.67%)
Apr 20, 2010 6.712 6.732 6.626 6.633 286,199 +0.02(+0.30%)
Apr 19, 2010 6.547 6.633 6.494 6.613 15,886,062 -0.05(-0.79%)
Apr 16, 2010 6.646 6.752 6.494 6.666 25,080,582 -0.07(-0.98%)
Apr 15, 2010 6.745 6.858 6.706 6.732 9,271,990 -0.06(-0.88%)
Apr 14, 2010 6.897 6.930 6.772 6.792 13,746,079 -0.05(-0.77%)
Apr 13, 2010 6.858 6.877 6.739 6.844 14,486,676 -0.06(-0.86%)
Apr 12, 2010 6.950 7.069 6.897 6.904 12,064,317 -0.08(-1.14%)
Apr 09, 2010 7.003 7.082 6.937 6.983 14,742,459 +0.03(+0.48%)
Apr 08, 2010 7.003 7.036 6.924 6.950 15,827,231 -0.11(-1.50%)
Apr 07, 2010 6.871 7.076 6.851 7.056 28,096,924 +0.24(+3.49%)
Apr 06, 2010 6.778 6.897 6.758 6.818 11,989,802 -0.01(-0.19%)
Apr 05, 2010 6.778 6.864 6.706 6.831 15,942,742 +0.09(+1.27%)
Apr 01, 2010 6.587 6.745 6.745 6.745 20,234,636 +0.24(+3.65%)
Mar 31, 2010 6.554 6.593 6.494 6.507 10,527,201 +0.03(+0.41%)
Mar 30, 2010 6.600 6.626 6.461 6.481 12,015,073 -0.11(-1.70%)
Mar 29, 2010 6.600 6.640 6.521 6.593 11,030,599 +0.10(+1.53%)
Mar 26, 2010 6.455 6.527 6.336 6.494 18,485,936 +0.08(+1.23%)
Mar 25, 2010 6.553 6.576 6.402 6.415 20,394,664 -0.07(-1.02%)
Mar 24, 2010 6.626 6.659 6.468 6.481 26,670,138 -0.26(-3.82%)
Mar 23, 2010 6.685 6.811 6.613 6.738 15,459,916 +0.03(+0.39%)
Mar 22, 2010 6.600 6.725 6.567 6.712 19,981,198 +0.00(+0.00%)
Mar 19, 2010 6.764 6.784 6.586 6.712 26,541,252 -0.04(-0.59%)
Mar 18, 2010 6.738 6.850 6.659 6.751 15,587,628 +0.02(+0.29%)
Mar 17, 2010 6.751 6.764 6.659 6.731 14,758,980 +0.00(+0.00%)
Mar 16, 2010 6.692 6.738 6.646 6.731 17,430,714 +0.16(+2.51%)
Mar 15, 2010 6.521 6.567 6.507 6.567 12,235,777 -0.07(-0.99%)
Mar 12, 2010 6.672 6.718 6.593 6.633 14,793,983 +0.00(+0.00%)
Mar 11, 2010 6.573 6.652 6.494 6.633 17,341,058 +0.05(+0.80%)
Mar 10, 2010 6.699 6.738 6.560 6.580 20,622,044 -0.07(-0.99%)
Mar 09, 2010 6.619 6.745 6.560 6.646 22,510,668 -0.06(-0.88%)
Mar 08, 2010 6.936 6.989 6.679 6.705 19,760,176 -0.25(-3.60%)
Mar 05, 2010 7.002 7.035 6.870 6.956 20,298,814 -0.04(-0.57%)
Mar 04, 2010 7.331 7.364 6.942 6.995 29,223,260 -0.35(-4.76%)
Mar 03, 2010 7.219 7.384 7.147 7.345 19,505,710 +0.23(+3.24%)
Mar 02, 2010 7.167 7.252 7.101 7.114 23,130,570 +0.03(+0.47%)
Mar 01, 2010 7.022 7.101 6.896 7.081 12,479,226 +0.13(+1.90%)
Feb 26, 2010 6.989 7.015 6.850 6.949 13,811,296 +0.02(+0.29%)
Feb 25, 2010 6.547 6.936 6.501 6.929 22,150,436 +0.29(+4.37%)
Feb 24, 2010 6.606 6.815 6.593 6.639 16,686,159 -0.03(-0.49%)
Feb 23, 2010 6.870 6.936 6.639 6.672 16,016,814 -0.23(-3.34%)
Feb 22, 2010 7.002 7.055 6.870 6.903 11,427,101 -0.07(-1.04%)
Feb 19, 2010 6.969 7.074 6.923 6.975 12,667,751 -0.08(-1.12%)
Feb 18, 2010 7.081 7.167 7.048 7.055 18,806,488 +0.03(+0.38%)
Feb 17, 2010 7.150 7.186 6.975 7.028 17,691,636 -0.13(-1.75%)
Feb 16, 2010 7.252 7.437 7.153 7.153 19,570,012 +0.13(+1.88%)
Feb 12, 2010 6.936 7.022 7.022 7.022 17,875,864 -0.05(-0.75%)
Feb 11, 2010 6.956 7.120 6.883 7.074 21,182,526 +0.18(+2.58%)
Feb 10, 2010 6.857 6.916 6.692 6.896 19,218,834 +0.03(+0.48%)
Feb 09, 2010 6.764 6.936 6.725 6.863 24,477,642 +0.05(+0.68%)
Feb 08, 2010 6.903 6.923 6.586 6.817 20,784,788 -0.08(-1.15%)
Feb 05, 2010 6.507 6.896 6.408 6.896 35,828,220 +0.40(+6.19%)
Feb 04, 2010 6.699 6.738 6.481 6.494 29,960,700 -0.46(-6.64%)
Feb 03, 2010 6.936 7.068 6.877 6.956 13,145,587 -0.01(-0.19%)
Feb 02, 2010 7.140 7.160 6.936 6.969 19,935,204 +0.04(+0.57%)
Feb 01, 2010 6.738 7.041 6.718 6.929 18,602,222 +0.29(+4.37%)
Jan 29, 2010 6.824 6.923 6.626 6.639 28,119,496 -0.31(-4.46%)
Jan 28, 2010 6.989 6.989 6.890 6.949 28,292,058 +0.07(+1.05%)
Jan 27, 2010 6.956 7.008 6.712 6.877 23,713,916 -0.10(-1.42%)
Jan 26, 2010 6.877 7.153 6.837 6.975 21,133,464 +0.03(+0.47%)
Jan 25, 2010 7.186 7.186 6.936 6.942 18,874,744 -0.16(-2.23%)
Jan 22, 2010 7.008 7.252 6.956 7.101 30,723,164 +0.03(+0.37%)
Jan 21, 2010 7.325 7.411 7.068 7.074 30,404,624 -0.31(-4.20%)
Jan 20, 2010 7.529 7.529 7.153 7.384 33,560,728 -0.31(-4.03%)
Jan 19, 2010 7.627 7.747 7.608 7.694 16,246,570 +0.08(+1.04%)
Jan 15, 2010 7.747 7.615 7.615 7.615 22,124,142 -0.20(-2.61%)
Jan 14, 2010 7.898 7.925 7.747 7.819 21,374,102 -0.07(-0.92%)
Jan 13, 2010 8.096 8.116 7.734 7.892 29,965,214 -0.20(-2.44%)
Jan 12, 2010 8.320 8.406 7.997 8.090 22,216,828 -0.29(-3.46%)
Jan 11, 2010 8.558 8.610 8.367 8.380 21,250,680 +0.11(+1.36%)
Jan 08, 2010 8.175 8.268 7.958 8.268 18,387,850 +0.18(+2.28%)
Jan 07, 2010 8.090 8.129 7.918 8.083 18,270,376 +0.01(+0.08%)
Jan 06, 2010 7.918 8.162 7.859 8.076 22,098,466 +0.29(+3.73%)
Jan 05, 2010 7.819 7.978 7.720 7.786 18,968,260 +0.01(+0.17%)
Jan 04, 2010 7.813 7.865 7.714 7.773 15,983,668 +0.27(+3.60%)
Dec 31, 2009 7.516 7.503 7.503 7.503 9,511,417 +0.10(+1.34%)
Dec 30, 2009 7.457 7.503 7.378 7.404 13,401,446 -0.17(-2.26%)
Dec 29, 2009 7.753 7.767 7.569 7.575 12,159,271 -0.13(-1.63%)
Dec 28, 2009 7.898 7.912 7.635 7.701 9,588,559 -0.07(-0.85%)
Dec 24, 2009 7.846 7.852 7.727 7.767 5,845,188 +0.01(+0.17%)
Dec 23, 2009 7.720 7.839 7.615 7.753 15,788,565 +0.18(+2.35%)
Dec 22, 2009 7.437 7.575 7.285 7.575 23,923,506 +0.16(+2.13%)
Dec 21, 2009 7.641 7.681 7.325 7.417 25,762,010 -0.13(-1.75%)
Dec 18, 2009 7.509 7.622 7.391 7.549 32,057,586 +0.07(+0.97%)
Dec 17, 2009 7.833 7.865 7.463 7.476 31,775,994 -0.61(-7.58%)
Dec 16, 2009 7.997 8.142 7.938 8.090 24,353,432 +0.19(+2.42%)
Dec 15, 2009 8.037 8.103 7.879 7.898 18,531,038 -0.16(-2.04%)
Dec 14, 2009 8.063 8.096 7.984 8.063 24,205,244 +0.12(+1.49%)
Dec 11, 2009 8.254 8.268 7.885 7.945 29,068,852 -0.30(-3.68%)
Dec 10, 2009 8.327 8.386 8.148 8.248 20,962,808 -0.01(-0.08%)
Dec 09, 2009 8.103 8.367 8.043 8.254 29,078,880 +0.21(+2.62%)
Dec 08, 2009 8.182 8.287 7.978 8.043 29,424,536 -0.25(-3.02%)
Dec 07, 2009 8.149 8.564 8.030 8.294 38,735,036 -0.18(-2.18%)
Dec 04, 2009 8.736 8.782 8.254 8.479 43,710,956 -0.45(-5.09%)
Dec 03, 2009 9.131 9.197 8.901 8.934 34,318,028 -0.34(-3.70%)
Dec 02, 2009 9.276 9.474 9.217 9.276 35,333,116 +0.14(+1.52%)
Dec 01, 2009 9.026 9.230 9.019 9.138 27,535,136 +0.35(+3.98%)
Nov 30, 2009 8.637 8.927 8.591 8.789 25,709,984 +0.10(+1.14%)
Nov 27, 2009 8.571 8.861 8.505 8.690 23,639,068 -0.45(-4.91%)
Nov 25, 2009 9.092 9.145 9.019 9.138 23,251,442 +0.30(+3.36%)
Nov 24, 2009 9.046 9.046 8.769 8.841 24,980,308 -0.13(-1.40%)
Nov 23, 2009 9.026 9.164 8.881 8.967 28,699,516 +0.25(+2.87%)
Nov 20, 2009 8.637 8.756 8.485 8.716 25,824,252 -0.07(-0.75%)
Nov 19, 2009 8.578 8.828 8.406 8.782 23,708,358 +0.11(+1.29%)
Nov 18, 2009 8.756 8.894 8.597 8.670 33,274,302 -0.02(-0.23%)
Nov 17, 2009 8.479 8.690 8.393 8.690 25,608,458 +0.07(+0.84%)
Nov 16, 2009 8.610 8.749 8.512 8.617 29,083,292 +0.24(+2.83%)
Nov 13, 2009 8.142 8.419 8.103 8.380 27,859,146 +0.28(+3.50%)
Nov 12, 2009 8.301 8.367 7.991 8.096 29,133,724 -0.30(-3.61%)
Nov 11, 2009 8.518 8.630 8.353 8.400 27,918,890 +0.09(+1.03%)
Nov 10, 2009 8.241 8.406 8.083 8.314 26,286,274 +0.00(+0.00%)
Nov 09, 2009 8.228 8.400 8.195 8.314 34,201,288 +0.37(+4.65%)
Nov 06, 2009 7.767 8.024 7.747 7.945 31,305,416 +0.29(+3.79%)
Nov 05, 2009 7.787 7.872 7.635 7.654 23,019,618 -0.12(-1.53%)
Nov 04, 2009 7.886 7.958 7.602 7.773 56,679,836 +0.07(+0.94%)
Nov 03, 2009 7.035 7.714 6.962 7.701 46,021,468 +0.57(+8.05%)
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.