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, 2018 1.917 1.934 1.876 1.884 18,677,888 -0.07(-3.40%)
Oct 30, 2018 1.851 1.959 1.851 1.950 14,936,172 +0.09(+4.91%)
Oct 29, 2018 1.934 1.942 1.851 1.859 23,742,836 -0.07(-3.86%)
Oct 26, 2018 2.066 2.075 1.934 1.934 25,222,250 -0.09(-4.51%)
Oct 25, 2018 2.158 2.166 2.000 2.025 24,377,556 -0.13(-6.15%)
Oct 24, 2018 2.166 2.220 2.141 2.158 17,857,026 +0.00(+0.00%)
Oct 23, 2018 2.232 2.249 2.158 2.158 17,153,640 +0.01(+0.39%)
Oct 22, 2018 2.191 2.212 2.149 2.149 10,253,095 -0.06(-2.63%)
Oct 19, 2018 2.241 2.274 2.183 2.208 15,144,242 -0.02(-0.75%)
Oct 18, 2018 2.208 2.274 2.174 2.224 15,244,587 +0.02(+0.75%)
Oct 17, 2018 2.208 2.282 2.174 2.208 13,190,623 +0.01(+0.38%)
Oct 16, 2018 2.249 2.257 2.158 2.199 13,544,825 -0.02(-1.12%)
Oct 15, 2018 2.241 2.315 2.199 2.224 17,769,352 +0.03(+1.52%)
Oct 12, 2018 2.232 2.249 2.125 2.191 20,200,236 -0.06(-2.58%)
Oct 11, 2018 2.141 2.282 2.108 2.249 21,214,934 +0.16(+7.54%)
Oct 10, 2018 2.033 2.108 2.017 2.091 12,657,474 +0.04(+2.02%)
Oct 09, 2018 2.066 2.091 2.050 2.050 9,463,378 -0.06(-2.76%)
Oct 08, 2018 2.033 2.108 2.017 2.108 8,439,806 +0.03(+1.60%)
Oct 05, 2018 2.091 2.116 2.066 2.075 12,978,094 +0.01(+0.40%)
Oct 04, 2018 2.083 2.141 2.066 2.066 9,477,673 -0.01(-0.40%)
Oct 03, 2018 2.133 2.149 2.066 2.075 9,175,700 -0.04(-1.96%)
Oct 02, 2018 2.108 2.166 2.091 2.116 15,686,959 +0.06(+2.82%)
Oct 01, 2018 2.066 2.075 2.033 2.058 8,110,411 -0.01(-0.40%)
Sep 28, 2018 2.033 2.116 2.017 2.066 10,760,494 +0.04(+2.05%)
Sep 27, 2018 2.033 2.042 1.975 2.025 13,451,195 -0.03(-1.55%)
Sep 26, 2018 2.107 2.123 2.049 2.057 11,379,046 -0.05(-2.35%)
Sep 25, 2018 2.098 2.140 2.098 2.107 8,208,839 +0.03(+1.59%)
Sep 24, 2018 2.082 2.140 2.065 2.073 10,665,322 +0.02(+0.80%)
Sep 21, 2018 2.065 2.131 2.032 2.057 28,702,702 -0.04(-1.97%)
Sep 20, 2018 2.140 2.140 2.049 2.098 11,851,606 -0.02(-0.78%)
Sep 19, 2018 2.107 2.148 2.090 2.115 11,263,821 +0.03(+1.59%)
Sep 18, 2018 2.098 2.115 2.057 2.082 10,273,906 -0.02(-0.79%)
Sep 17, 2018 2.024 2.123 2.016 2.098 15,949,114 +0.08(+4.10%)
Sep 14, 2018 2.073 2.098 2.016 2.016 11,377,677 -0.05(-2.40%)
Sep 13, 2018 2.115 2.140 2.049 2.065 15,834,636 +0.00(+0.00%)
Sep 12, 2018 1.999 2.107 1.974 2.065 14,940,379 +0.07(+3.31%)
Sep 11, 2018 1.966 2.016 1.900 1.999 18,283,208 +0.04(+2.11%)
Sep 10, 2018 2.024 2.027 1.950 1.958 13,085,529 -0.06(-2.87%)
Sep 07, 2018 2.007 2.057 1.983 2.016 11,983,548 -0.01(-0.41%)
Sep 06, 2018 2.090 2.120 1.999 2.024 18,515,928 -0.05(-2.39%)
Sep 05, 2018 2.173 2.181 2.065 2.073 18,183,458 -0.08(-3.83%)
Sep 04, 2018 2.247 2.247 2.148 2.156 16,444,190 -0.14(-6.11%)
Aug 31, 2018 2.297 2.297 2.297 0 +0.01(+0.36%)
Aug 30, 2018 2.305 2.321 2.255 2.288 10,891,136 -0.03(-1.42%)
Aug 29, 2018 2.330 2.338 2.288 2.321 7,190,705 +0.02(+0.72%)
Aug 28, 2018 2.363 2.387 2.288 2.305 12,072,403 -0.04(-1.76%)
Aug 27, 2018 2.321 2.387 2.313 2.346 13,492,396 +0.03(+1.43%)
Aug 24, 2018 2.255 2.346 2.239 2.313 15,315,177 +0.11(+4.87%)
Aug 23, 2018 2.263 2.272 2.197 2.206 17,451,552 -0.07(-3.26%)
Aug 22, 2018 2.313 2.330 2.272 2.280 10,730,438 -0.01(-0.36%)
Aug 21, 2018 2.247 2.297 2.214 2.288 14,742,861 +0.05(+2.21%)
Aug 20, 2018 2.272 2.272 2.189 2.239 19,557,748 +0.01(+0.37%)
Aug 17, 2018 2.173 2.255 2.156 2.230 21,961,124 +0.09(+4.25%)
Aug 16, 2018 2.247 2.297 2.131 2.140 17,708,334 -0.09(-4.07%)
Aug 15, 2018 2.330 2.346 2.206 2.230 21,796,640 -0.12(-4.93%)
Aug 14, 2018 2.387 2.412 2.330 2.346 12,825,152 -0.02(-1.05%)
Aug 13, 2018 2.495 2.495 2.363 2.371 18,109,160 -0.13(-5.28%)
Aug 10, 2018 2.503 2.561 2.487 2.503 13,349,393 -0.01(-0.33%)
Aug 09, 2018 2.544 2.577 2.503 2.511 15,223,474 -0.01(-0.33%)
Aug 08, 2018 2.487 2.528 2.445 2.520 14,510,382 +0.03(+1.33%)
Aug 07, 2018 2.553 2.553 2.478 2.487 12,550,442 -0.02(-0.66%)
Aug 06, 2018 2.536 2.569 2.478 2.503 12,642,450 -0.06(-2.26%)
Aug 03, 2018 2.561 2.594 2.503 2.561 18,411,840 +0.03(+1.31%)
Aug 02, 2018 2.594 2.627 2.511 2.528 19,725,934 -0.09(-3.47%)
Aug 01, 2018 2.627 2.668 2.594 2.619 22,386,694 -0.02(-0.63%)
Jul 31, 2018 2.577 2.668 2.553 2.635 19,772,356 +0.07(+2.90%)
Jul 30, 2018 2.520 2.594 2.511 2.561 17,514,608 +0.05(+1.97%)
Jul 27, 2018 2.371 2.594 2.338 2.511 35,580,584 +0.23(+10.14%)
Jul 26, 2018 2.297 2.354 2.280 2.280 17,494,604 -0.03(-1.43%)
Jul 25, 2018 2.313 2.330 2.280 2.313 10,557,351 +0.02(+1.08%)
Jul 24, 2018 2.330 2.346 2.288 2.288 14,083,100 -0.02(-0.72%)
Jul 23, 2018 2.313 2.338 2.288 2.305 9,603,073 -0.04(-1.76%)
Jul 20, 2018 2.321 2.346 2.297 2.346 16,556,440 +0.06(+2.53%)
Jul 19, 2018 2.305 2.329 2.230 2.288 27,465,682 -0.06(-2.46%)
Jul 18, 2018 2.371 2.379 2.321 2.346 11,697,909 -0.02(-1.05%)
Jul 17, 2018 2.371 2.420 2.354 2.371 17,534,458 -0.04(-1.71%)
Jul 16, 2018 2.404 2.445 2.396 2.412 9,284,230 +0.01(+0.34%)
Jul 13, 2018 2.396 2.429 2.379 2.404 11,062,161 +0.01(+0.34%)
Jul 12, 2018 2.445 2.445 2.396 2.396 11,624,394 +0.00(+0.00%)
Jul 11, 2018 2.495 2.535 2.387 2.396 20,212,222 -0.13(-5.23%)
Jul 10, 2018 2.520 2.544 2.478 2.528 9,351,043 -0.02(-0.65%)
Jul 09, 2018 2.602 2.615 2.532 2.544 15,576,361 -0.02(-0.65%)
Jul 06, 2018 2.594 2.594 2.536 2.561 15,159,852 -0.03(-1.27%)
Jul 05, 2018 2.536 2.602 2.511 2.594 20,388,816 +0.07(+2.61%)
Jul 03, 2018 2.528 2.528 2.528 0 +0.15(+6.25%)
Jul 02, 2018 2.387 2.396 2.338 2.379 13,431,447 -0.02(-0.69%)
Jun 29, 2018 2.453 2.387 2.396 12,731,118 +0.02(+0.69%)
Jun 28, 2018 2.396 2.420 2.354 2.379 11,084,321 -0.01(-0.29%)
Jun 27, 2018 2.435 2.444 2.386 2.386 9,678,460 -0.05(-2.03%)
Jun 26, 2018 2.435 2.444 2.361 2.435 16,049,683 -0.02(-0.67%)
Jun 25, 2018 2.485 2.501 2.444 2.452 10,837,376 -0.03(-1.32%)
Jun 22, 2018 2.460 2.493 2.444 2.485 9,848,359 +0.04(+1.68%)
Jun 21, 2018 2.468 2.501 2.435 2.444 15,586,352 -0.03(-1.33%)
Jun 20, 2018 2.509 2.534 2.460 2.477 13,333,097 -0.02(-0.99%)
Jun 19, 2018 2.444 2.542 2.435 2.501 20,192,372 +0.04(+1.67%)
Jun 18, 2018 2.444 2.484 2.427 2.460 8,931,647 +0.02(+1.01%)
Jun 15, 2018 2.592 2.427 2.435 26,333,818 -0.16(-6.03%)
Jun 14, 2018 2.509 2.608 2.493 2.592 20,329,142 +0.12(+5.00%)
Jun 13, 2018 2.452 2.501 2.411 2.468 13,040,377 +0.00(+0.00%)
Jun 12, 2018 2.468 2.497 2.444 2.468 10,206,597 +0.00(+0.00%)
Jun 11, 2018 2.394 2.485 2.386 2.468 12,537,335 +0.06(+2.39%)
Jun 08, 2018 2.394 2.411 2.370 2.411 5,119,248 +0.02(+0.69%)
Jun 07, 2018 2.411 2.411 2.357 2.394 8,353,184 -0.01(-0.34%)
Jun 06, 2018 2.370 2.403 8,775,383 +0.02(+1.04%)
Jun 05, 2018 2.328 2.394 2.320 2.378 12,108,823 +0.05(+2.12%)
Jun 04, 2018 2.370 2.386 2.320 2.328 8,127,291 -0.03(-1.39%)
Jun 01, 2018 2.386 2.409 2.353 2.361 10,645,937 -0.03(-1.37%)
May 31, 2018 2.394 2.419 2.378 2.394 10,862,633 +0.00(+0.00%)
May 30, 2018 2.370 2.427 2.364 2.394 8,907,859 +0.03(+1.39%)
May 29, 2018 2.328 2.386 2.312 2.361 8,036,254 +0.00(+0.00%)
May 25, 2018 2.361 2.361 2.361 0 -0.02(-1.03%)
May 24, 2018 2.337 2.403 2.325 2.386 10,534,002 +0.07(+3.20%)
May 23, 2018 2.312 2.337 2.287 2.312 8,482,883 +0.00(+0.00%)
May 22, 2018 2.361 2.370 2.304 2.312 10,221,594 -0.05(-2.09%)
May 21, 2018 2.320 2.370 2.297 2.361 6,456,310 +0.05(+2.14%)
May 18, 2018 2.279 2.320 2.279 2.312 6,059,477 +0.01(+0.36%)
May 17, 2018 2.296 2.320 2.279 2.304 6,840,296 +0.01(+0.36%)
May 16, 2018 2.328 2.345 2.287 2.296 11,930,448 -0.02(-1.06%)
May 15, 2018 2.345 2.370 2.296 2.320 11,840,221 -0.08(-3.42%)
May 14, 2018 2.427 2.435 2.403 2.403 8,346,925 -0.01(-0.34%)
May 11, 2018 2.460 2.468 2.386 2.411 8,896,171 -0.04(-1.68%)
May 10, 2018 2.452 2.478 2.419 2.452 15,600,346 +0.02(+1.02%)
May 09, 2018 2.419 2.460 2.411 2.427 8,828,225 +0.00(+0.00%)
May 08, 2018 2.403 2.460 2.354 2.427 8,416,592 +0.02(+1.03%)
May 07, 2018 2.403 2.452 2.398 2.403 8,141,526 -0.01(-0.34%)
May 04, 2018 2.477 2.493 2.394 2.411 11,248,154 -0.07(-2.66%)
May 03, 2018 2.501 2.526 2.452 2.477 19,103,646 +0.04(+1.69%)
May 02, 2018 2.361 2.501 2.353 2.435 19,104,346 +0.09(+3.86%)
May 01, 2018 2.345 2.353 2.279 2.345 16,957,326 -0.02(-0.70%)
Apr 30, 2018 2.435 2.464 2.353 2.361 22,346,584 -0.12(-4.65%)
Apr 27, 2018 2.427 2.501 2.419 2.477 12,901,983 +0.05(+2.03%)
Apr 26, 2018 2.403 2.435 2.345 2.427 13,912,295 +0.05(+2.08%)
Apr 25, 2018 2.361 2.435 2.345 2.378 12,264,721 -0.04(-1.70%)
Apr 24, 2018 2.361 2.419 2.353 2.419 6,526,540 +0.06(+2.44%)
Apr 23, 2018 2.386 2.394 2.337 2.361 10,023,445 -0.07(-3.04%)
Apr 20, 2018 2.419 2.444 2.378 2.435 7,388,772 -0.01(-0.34%)
Apr 19, 2018 2.468 2.485 2.419 2.444 9,871,758 -0.01(-0.34%)
Apr 18, 2018 2.460 2.534 2.435 2.452 14,719,864 +0.03(+1.36%)
Apr 17, 2018 2.394 2.435 2.378 2.419 7,122,045 +0.02(+0.68%)
Apr 16, 2018 2.427 2.448 2.379 2.403 10,049,086 +0.01(+0.34%)
Apr 13, 2018 2.411 2.468 2.370 2.394 16,015,969 +0.02(+1.04%)
Apr 12, 2018 2.419 2.427 2.353 2.370 10,605,324 -0.08(-3.36%)
Apr 11, 2018 2.345 2.460 2.345 2.452 25,666,450 +0.15(+6.43%)
Apr 10, 2018 2.345 2.345 2.296 2.304 10,106,020 -0.01(-0.36%)
Apr 09, 2018 2.271 2.353 2.250 2.312 16,813,174 +0.04(+1.81%)
Apr 06, 2018 2.222 2.287 2.205 2.271 15,338,223 +0.07(+2.98%)
Apr 05, 2018 2.164 2.217 2.139 2.205 13,803,782 +0.02(+1.13%)
Apr 04, 2018 2.328 2.337 2.164 2.180 13,525,259 -0.10(-4.33%)
Apr 03, 2018 2.337 2.337 2.271 2.279 9,549,992 -0.06(-2.46%)
Apr 02, 2018 2.312 2.353 2.279 2.337 12,812,728 +0.07(+2.90%)
Mar 29, 2018 2.271 2.271 2.271 0 +0.04(+1.85%)
Mar 28, 2018 2.279 2.279 2.205 2.230 11,303,396 -0.05(-2.12%)
Mar 27, 2018 2.270 2.319 2.221 2.278 14,342,634 -0.05(-2.11%)
Mar 26, 2018 2.352 2.360 2.303 2.327 11,924,084 +0.00(+0.00%)
Mar 23, 2018 2.286 2.356 2.270 2.327 20,165,778 +0.10(+4.41%)
Mar 22, 2018 2.278 2.278 2.204 2.229 12,276,098 -0.04(-1.81%)
Mar 21, 2018 2.171 2.303 2.163 2.270 20,889,026 +0.12(+5.73%)
Mar 20, 2018 2.130 2.163 2.114 2.147 10,174,856 -0.01(-0.38%)
Mar 19, 2018 2.147 2.188 2.122 2.155 13,647,806 +0.02(+1.15%)
Mar 16, 2018 2.130 2.163 2.114 2.130 19,801,242 -0.01(-0.38%)
Mar 15, 2018 2.163 2.171 2.114 2.139 10,717,719 -0.03(-1.51%)
Mar 14, 2018 2.147 2.204 2.139 2.171 15,452,185 +0.02(+1.15%)
Mar 13, 2018 2.171 2.179 2.130 2.147 16,967,552 +0.01(+0.38%)
Mar 12, 2018 2.147 2.188 2.114 2.139 17,554,342 -0.01(-0.38%)
Mar 09, 2018 2.270 2.270 2.122 2.147 37,554,252 -0.12(-5.42%)
Mar 08, 2018 2.319 2.327 2.262 2.270 11,609,416 -0.04(-1.77%)
Mar 07, 2018 2.303 2.311 12,330,787 -0.07(-3.09%)
Mar 06, 2018 2.434 2.458 2.384 2.384 10,411,980 +0.01(+0.35%)
Mar 05, 2018 2.417 2.450 2.360 2.376 12,376,173 -0.04(-1.69%)
Mar 02, 2018 2.475 2.491 2.364 2.417 17,917,036 -0.02(-1.01%)
Mar 01, 2018 2.368 2.458 2.311 2.442 17,129,508 +0.06(+2.41%)
Feb 28, 2018 2.352 2.409 2.335 2.384 9,279,540 +0.02(+0.69%)
Feb 27, 2018 2.360 2.381 2.286 2.368 15,000,386 -0.02(-0.69%)
Feb 26, 2018 2.458 2.466 2.344 2.384 13,857,499 -0.03(-1.36%)
Feb 23, 2018 2.409 2.450 2.384 2.417 9,363,506 +0.02(+0.68%)
Feb 22, 2018 2.384 2.401 11,012,298 -0.07(-2.66%)
Feb 21, 2018 2.458 2.557 2.425 2.466 17,456,702 +0.04(+1.69%)
Feb 20, 2018 2.507 2.548 2.425 2.425 14,240,406 -0.13(-5.13%)
Feb 16, 2018 2.557 2.557 2.557 0 -0.27(-9.57%)
Feb 15, 2018 2.851 2.864 2.712 2.827 20,719,758 -0.01(-0.29%)
Feb 14, 2018 2.704 2.892 2.696 2.835 25,732,166 +0.14(+5.17%)
Feb 13, 2018 2.704 2.737 2.638 2.696 11,677,560 +0.02(+0.61%)
Feb 12, 2018 2.548 2.704 2.532 2.679 16,605,366 +0.16(+6.17%)
Feb 09, 2018 2.548 2.597 2.425 2.524 18,053,758 -0.04(-1.60%)
Feb 08, 2018 2.565 2.638 2.532 2.565 13,603,755 +0.01(+0.32%)
Feb 07, 2018 2.597 2.663 2.528 2.557 14,984,926 -0.05(-1.89%)
Feb 06, 2018 2.679 2.720 2.565 2.606 19,982,202 -0.11(-3.93%)
Feb 05, 2018 2.671 2.720 2.630 2.712 14,746,865 +0.02(+0.91%)
Feb 02, 2018 2.770 2.794 2.679 2.688 19,319,254 -0.16(-5.48%)
Feb 01, 2018 2.770 2.839 2.763 2.843 10,360,039 +0.02(+0.87%)
Jan 31, 2018 2.843 2.860 2.704 2.819 18,120,292 +0.03(+1.18%)
Jan 30, 2018 2.868 2.913 2.761 2.786 17,991,010 -0.05(-1.73%)
Jan 29, 2018 2.950 2.958 2.815 2.835 22,421,336 -0.16(-5.46%)
Jan 26, 2018 2.958 3.065 2.942 2.999 16,412,061 +0.08(+2.81%)
Jan 25, 2018 3.048 3.081 2.884 2.917 32,045,994 -0.10(-3.26%)
Jan 24, 2018 2.991 3.114 2.991 3.015 37,022,080 +0.08(+2.79%)
Jan 23, 2018 2.794 2.950 2.770 2.933 28,726,236 +0.14(+4.99%)
Jan 22, 2018 2.761 2.811 2.737 2.794 11,044,868 +0.06(+2.10%)
Jan 19, 2018 2.745 2.770 2.737 2.737 7,909,478 +0.01(+0.30%)
Jan 18, 2018 2.778 2.819 2.720 2.729 11,066,172 -0.07(-2.63%)
Jan 17, 2018 2.843 2.909 2.778 2.802 17,413,530 -0.06(-2.01%)
Jan 16, 2018 2.860 2.868 2.782 2.860 14,671,773 +0.04(+1.45%)
Jan 12, 2018 2.819 2.819 2.819 0 +0.08(+2.99%)
Jan 11, 2018 2.614 2.753 2.614 2.737 24,562,742 +0.13(+5.03%)
Jan 10, 2018 2.606 19,075,624 +0.04(+1.60%)
Jan 09, 2018 2.548 2.581 2.524 2.565 10,870,922 -0.03(-1.26%)
Jan 08, 2018 2.647 2.663 2.573 2.597 11,569,207 -0.07(-2.46%)
Jan 05, 2018 2.655 2.675 2.622 2.663 7,208,864 -0.01(-0.31%)
Jan 04, 2018 2.630 2.671 2.597 2.671 29,249,792 +0.04(+1.56%)
Jan 03, 2018 2.696 2.704 2.557 2.630 20,068,732 -0.07(-2.43%)
Jan 02, 2018 2.597 2.712 2.581 2.696 29,271,494 +0.14(+5.45%)
Dec 29, 2017 2.557 2.557 2.557 0 +0.01(+0.32%)
Dec 28, 2017 2.565 2.581 2.524 2.548 9,718,088 +0.02(+0.69%)
Dec 27, 2017 2.523 2.547 2.490 2.531 11,133,112 -0.03(-1.27%)
Dec 26, 2017 2.457 2.576 2.457 2.564 11,367,032 +0.12(+5.02%)
Dec 22, 2017 2.319 2.470 2.315 2.441 15,724,561 +0.11(+4.55%)
Dec 21, 2017 2.294 2.368 2.286 2.335 8,843,369 +0.02(+1.06%)
Dec 20, 2017 2.278 2.327 2.253 2.310 11,030,308 +0.06(+2.54%)
Dec 19, 2017 2.196 2.261 2.180 2.253 14,241,105 +0.06(+2.60%)
Dec 18, 2017 2.163 2.196 2.155 2.196 15,470,907 +0.05(+2.28%)
Dec 15, 2017 2.163 2.188 2.123 2.147 19,310,796 +0.00(+0.00%)
Dec 14, 2017 2.139 2.163 2.090 2.147 9,645,095 +0.02(+0.77%)
Dec 13, 2017 2.008 2.155 2.008 2.131 18,489,154 +0.12(+6.10%)
Dec 12, 2017 2.017 2.029 2.000 2.008 7,789,709 -0.02(-1.20%)
Dec 11, 2017 2.017 2.066 2.000 2.033 8,522,654 +0.02(+1.22%)
Dec 08, 2017 1.976 2.033 1.968 2.008 5,700,595 +0.05(+2.50%)
Dec 07, 2017 1.976 2.000 1.959 1.959 11,595,995 -0.05(-2.44%)
Dec 06, 2017 2.025 2.041 2.004 2.008 8,158,543 -0.03(-1.60%)
Dec 05, 2017 2.082 2.086 2.033 2.041 9,983,941 -0.06(-2.72%)
Dec 04, 2017 2.098 2.106 2.083 2.098 12,527,065 -0.01(-0.39%)
Dec 01, 2017 2.082 2.163 2.082 2.106 13,035,358 +0.03(+1.57%)
Nov 30, 2017 2.163 2.188 2.074 2.074 25,468,070 -0.10(-4.51%)
Nov 29, 2017 2.204 2.233 2.163 2.172 8,793,863 -0.07(-2.92%)
Nov 28, 2017 2.204 2.261 2.172 2.237 9,956,429 +0.02(+1.11%)
Nov 27, 2017 2.212 2.221 2.180 2.212 7,385,158 +0.03(+1.50%)
Nov 24, 2017 2.180 2.208 2.172 2.180 4,908,609 -0.03(-1.48%)
Nov 22, 2017 2.180 2.237 2.163 2.212 7,569,979 +0.06(+2.65%)
Nov 21, 2017 2.172 2.188 2.139 2.155 6,633,728 -0.01(-0.38%)
Nov 20, 2017 2.221 2.221 2.151 2.163 7,931,048 -0.07(-3.28%)
Nov 17, 2017 2.196 2.245 2.180 2.237 14,248,649 +0.05(+2.24%)
Nov 16, 2017 2.172 2.204 2.163 2.188 5,581,632 +0.00(+0.00%)
Nov 15, 2017 2.147 2.188 2.123 2.188 11,475,953 +0.07(+3.08%)
Nov 14, 2017 2.180 2.180 2.098 2.123 11,321,112 -0.07(-2.98%)
Nov 13, 2017 2.212 2.221 2.180 2.188 7,832,386 +0.00(+0.00%)
Nov 10, 2017 2.196 2.229 2.180 2.188 10,036,927 -0.02(-1.11%)
Nov 09, 2017 2.188 2.229 2.181 2.212 7,823,104 +0.02(+1.12%)
Nov 08, 2017 2.196 2.225 2.172 2.188 6,512,315 +0.01(+0.37%)
Nov 07, 2017 2.163 2.196 2.143 2.180 6,095,829 +0.01(+0.38%)
Nov 06, 2017 2.106 2.204 2.090 2.172 13,057,827 +0.07(+3.10%)
Nov 03, 2017 2.115 2.139 2.074 2.106 7,696,334 -0.02(-0.77%)
Nov 02, 2017 2.115 2.163 2.098 2.123 7,721,903 +0.02(+1.17%)
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.