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 30, 2015 1.771 1.779 1.709 1.709 19,787,272 -0.09(-4.78%)
Oct 29, 2015 1.888 1.951 1.779 1.795 11,685,937 -0.13(-6.88%)
Oct 28, 2015 1.990 2.107 1.896 1.927 20,868,384 -0.02(-0.80%)
Oct 27, 2015 1.888 1.966 1.826 1.943 11,605,429 +0.07(+3.75%)
Oct 26, 2015 1.951 1.966 1.873 1.873 10,651,421 -0.09(-4.76%)
Oct 23, 2015 1.966 1.997 1.880 1.966 13,614,797 +0.06(+3.28%)
Oct 22, 2015 1.857 1.951 1.841 1.904 10,298,216 +0.05(+2.95%)
Oct 21, 2015 1.927 1.935 1.826 1.849 14,835,988 -0.12(-5.95%)
Oct 20, 2015 1.795 1.990 1.795 1.966 17,825,638 +0.19(+10.53%)
Oct 19, 2015 1.857 1.919 1.759 1.779 19,751,012 -0.12(-6.17%)
Oct 16, 2015 1.974 2.013 1.896 1.896 15,772,434 -0.09(-4.33%)
Oct 15, 2015 1.997 2.005 1.912 1.982 16,899,188 -0.04(-1.93%)
Oct 14, 2015 1.935 2.021 1.896 2.021 18,142,384 +0.18(+9.75%)
Oct 13, 2015 1.826 1.880 1.787 1.841 7,555,369 +0.07(+3.97%)
Oct 12, 2015 2.029 2.036 1.717 1.771 17,042,396 -0.17(-8.84%)
Oct 09, 2015 1.927 1.990 1.888 1.943 21,153,350 +0.12(+6.87%)
Oct 08, 2015 1.709 1.935 1.685 1.818 26,086,322 +0.09(+4.96%)
Oct 07, 2015 1.717 1.779 1.662 1.732 23,060,044 +0.05(+3.26%)
Oct 06, 2015 1.600 1.732 1.584 1.678 26,854,968 +0.14(+9.14%)
Oct 05, 2015 1.443 1.553 1.436 1.537 17,839,176 +0.10(+7.07%)
Oct 02, 2015 1.334 1.436 1.303 1.436 18,061,798 +0.16(+12.20%)
Oct 01, 2015 1.319 1.358 1.264 1.280 8,652,882 -0.05(-3.53%)
Sep 30, 2015 1.272 1.326 1.241 1.326 13,996,142 +0.05(+3.66%)
Sep 29, 2015 1.319 1.358 1.272 1.280 7,730,269 -0.02(-1.80%)
Sep 28, 2015 1.326 1.350 1.295 1.303 10,731,600 -0.04(-3.18%)
Sep 25, 2015 1.285 1.384 1.277 1.346 16,359,886 +0.05(+3.53%)
Sep 24, 2015 1.269 1.338 1.254 1.300 16,654,217 +0.07(+5.59%)
Sep 23, 2015 1.277 1.292 1.231 1.231 8,756,431 -0.01(-0.62%)
Sep 22, 2015 1.315 1.323 1.239 1.239 8,610,056 -0.10(-7.43%)
Sep 21, 2015 1.346 1.376 1.323 1.338 11,422,886 +0.00(+0.00%)
Sep 18, 2015 1.361 1.369 1.277 1.338 35,361,644 +0.03(+2.34%)
Sep 17, 2015 1.224 1.308 1.185 1.308 21,130,386 +0.08(+6.21%)
Sep 16, 2015 1.178 1.239 1.155 1.231 13,124,845 +0.11(+9.52%)
Sep 15, 2015 1.170 1.185 1.124 1.124 9,238,012 -0.04(-3.29%)
Sep 14, 2015 1.193 1.224 1.132 1.162 13,594,463 -0.05(-3.80%)
Sep 11, 2015 1.155 1.208 1.086 1.208 23,972,562 +0.05(+4.64%)
Sep 10, 2015 1.231 1.239 1.155 1.155 13,599,928 -0.05(-4.43%)
Sep 09, 2015 1.262 1.285 1.193 1.208 15,869,500 -0.07(-5.39%)
Sep 08, 2015 1.331 1.338 1.269 1.277 8,802,938 -0.04(-2.91%)
Sep 04, 2015 1.315 1.315 1.315 1.315 11,213,810 +0.01(+0.58%)
Sep 03, 2015 1.292 1.361 1.277 1.308 13,361,444 -0.02(-1.16%)
Sep 02, 2015 1.376 1.399 1.300 1.323 15,215,675 -0.05(-3.35%)
Sep 01, 2015 1.453 1.491 1.361 1.369 12,863,706 -0.07(-4.79%)
Aug 31, 2015 1.438 1.461 1.384 1.438 13,806,617 -0.06(-4.08%)
Aug 28, 2015 1.461 1.514 1.441 1.499 11,783,950 +0.05(+3.70%)
Aug 27, 2015 1.361 1.514 1.331 1.445 23,946,606 +0.10(+7.39%)
Aug 26, 2015 1.407 1.415 1.285 1.346 16,231,015 -0.09(-6.38%)
Aug 25, 2015 1.598 1.598 1.422 1.438 19,304,024 -0.13(-8.29%)
Aug 24, 2015 1.690 1.759 1.529 1.568 17,655,376 -0.19(-10.87%)
Aug 21, 2015 1.874 1.881 1.736 1.759 17,539,166 -0.08(-4.17%)
Aug 20, 2015 1.820 1.866 1.805 1.835 19,988,346 +0.08(+4.80%)
Aug 19, 2015 1.736 1.789 1.682 1.751 14,967,794 +0.05(+3.15%)
Aug 18, 2015 1.736 1.751 1.667 1.698 11,484,159 -0.07(-3.90%)
Aug 17, 2015 1.721 1.789 1.705 1.766 13,179,316 +0.08(+5.00%)
Aug 14, 2015 1.736 1.766 1.652 1.682 12,099,823 -0.02(-0.90%)
Aug 13, 2015 1.728 1.755 1.644 1.698 16,736,277 -0.08(-4.31%)
Aug 12, 2015 1.659 1.820 1.659 1.774 25,908,390 +0.16(+9.95%)
Aug 11, 2015 1.606 1.644 1.514 1.614 20,027,378 +0.02(+1.44%)
Aug 10, 2015 1.468 1.591 1.422 1.591 17,962,422 +0.16(+11.23%)
Aug 07, 2015 1.384 1.506 1.376 1.430 19,417,614 +0.05(+3.89%)
Aug 06, 2015 1.331 1.415 1.315 1.376 15,783,992 +0.05(+3.45%)
Aug 05, 2015 1.407 1.430 1.315 1.331 13,095,882 -0.06(-4.40%)
Aug 04, 2015 1.499 1.499 1.376 1.392 16,191,165 -0.06(-4.21%)
Aug 03, 2015 1.522 1.522 1.430 1.453 12,641,539 -0.05(-3.06%)
Jul 31, 2015 1.476 1.522 1.430 1.499 12,978,140 +0.08(+5.38%)
Jul 30, 2015 1.506 1.529 1.399 1.422 13,952,768 -0.10(-6.53%)
Jul 29, 2015 1.545 1.568 1.499 1.522 15,857,249 -0.02(-1.00%)
Jul 28, 2015 1.522 1.575 1.491 1.537 16,868,438 +0.05(+3.08%)
Jul 27, 2015 1.575 1.644 1.484 1.491 17,538,500 -0.08(-4.88%)
Jul 24, 2015 1.529 1.575 1.461 1.568 36,656,988 +0.01(+0.49%)
Jul 23, 2015 1.682 1.690 1.549 1.560 18,285,640 -0.09(-5.56%)
Jul 22, 2015 1.614 1.698 1.583 1.652 29,034,742 +0.01(+0.47%)
Jul 21, 2015 1.659 1.721 1.621 1.644 15,153,631 +0.02(+1.42%)
Jul 20, 2015 1.744 1.744 1.606 1.621 22,491,866 -0.21(-11.30%)
Jul 17, 2015 1.919 1.942 1.812 1.828 12,965,933 -0.11(-5.53%)
Jul 16, 2015 1.927 1.996 1.896 1.935 13,615,882 +0.01(+0.40%)
Jul 15, 2015 1.981 2.004 1.912 1.927 14,477,207 -0.08(-3.82%)
Jul 14, 2015 2.011 2.049 1.996 2.004 6,612,448 +0.00(+0.00%)
Jul 13, 2015 2.049 2.049 1.942 2.004 15,600,917 -0.07(-3.32%)
Jul 10, 2015 2.172 2.179 2.049 2.072 12,633,597 -0.09(-4.24%)
Jul 09, 2015 2.218 2.225 2.141 2.164 7,411,490 -0.01(-0.35%)
Jul 08, 2015 2.218 2.286 2.156 2.172 7,991,177 -0.04(-1.73%)
Jul 07, 2015 2.210 2.252 2.141 2.210 18,709,296 -0.05(-2.36%)
Jul 06, 2015 2.225 2.286 2.218 2.264 9,196,545 +0.00(+0.00%)
Jul 02, 2015 2.241 2.264 2.264 2.264 6,370,865 +0.03(+1.37%)
Jul 01, 2015 2.279 2.309 2.218 2.233 8,741,722 -0.06(-2.67%)
Jun 30, 2015 2.241 2.332 2.225 2.294 11,047,750 +0.05(+2.04%)
Jun 29, 2015 2.332 2.351 2.233 2.248 12,214,192 -0.08(-3.29%)
Jun 26, 2015 2.348 2.374 2.317 2.325 8,001,036 -0.00(-0.21%)
Jun 25, 2015 2.405 2.420 2.322 2.329 10,807,781 -0.08(-3.14%)
Jun 24, 2015 2.398 2.428 2.390 2.405 6,634,835 -0.02(-0.63%)
Jun 23, 2015 2.390 2.451 2.390 2.420 6,463,451 +0.00(+0.00%)
Jun 22, 2015 2.390 2.443 2.390 2.420 7,159,768 +0.00(+0.00%)
Jun 19, 2015 2.458 2.500 2.413 2.420 24,865,342 -0.08(-3.03%)
Jun 18, 2015 2.572 2.594 2.496 2.496 9,523,328 +0.00(+0.00%)
Jun 17, 2015 2.390 2.496 2.390 2.496 9,926,130 +0.09(+3.77%)
Jun 16, 2015 2.451 2.458 2.390 2.405 12,225,869 -0.05(-2.15%)
Jun 15, 2015 2.443 2.496 2.413 2.458 8,111,872 +0.01(+0.31%)
Jun 12, 2015 2.435 2.488 2.420 2.451 7,128,927 +0.00(+0.00%)
Jun 11, 2015 2.572 2.579 2.435 2.451 21,658,224 -0.14(-5.26%)
Jun 10, 2015 2.617 2.617 2.564 2.587 6,330,001 +0.04(+1.48%)
Jun 09, 2015 2.632 2.647 2.534 2.549 12,345,486 -0.07(-2.60%)
Jun 08, 2015 2.624 2.640 2.572 2.617 5,935,134 +0.01(+0.29%)
Jun 05, 2015 2.636 2.640 2.579 2.609 9,885,923 -0.05(-1.99%)
Jun 04, 2015 2.685 2.700 2.662 2.662 6,467,751 -0.05(-1.95%)
Jun 03, 2015 2.761 2.798 2.700 2.715 5,525,476 -0.08(-2.71%)
Jun 02, 2015 2.723 2.795 2.723 2.791 5,460,281 +0.09(+3.36%)
Jun 01, 2015 2.730 2.753 2.700 2.700 5,572,544 -0.02(-0.56%)
May 29, 2015 2.700 2.745 2.689 2.715 4,670,791 -0.02(-0.55%)
May 28, 2015 2.708 2.738 2.685 2.730 8,373,692 +0.01(+0.28%)
May 27, 2015 2.738 2.745 2.700 2.723 14,400,489 -0.02(-0.55%)
May 26, 2015 2.814 2.821 2.738 2.738 15,128,858 -0.12(-4.23%)
May 22, 2015 2.897 2.859 2.859 2.859 5,314,873 -0.04(-1.31%)
May 21, 2015 2.889 2.912 2.882 2.897 3,865,097 +0.01(+0.26%)
May 20, 2015 2.935 2.935 2.889 2.889 6,667,384 -0.02(-0.78%)
May 19, 2015 2.950 2.965 2.912 2.912 9,275,486 -0.06(-2.04%)
May 18, 2015 3.010 3.056 2.972 2.972 6,846,309 -0.02(-0.76%)
May 15, 2015 2.995 3.056 2.972 2.995 6,680,676 -0.02(-0.50%)
May 14, 2015 3.078 3.093 2.999 3.010 8,150,743 -0.05(-1.49%)
May 13, 2015 3.033 3.078 3.010 3.056 12,194,479 +0.07(+2.28%)
May 12, 2015 2.942 3.010 2.942 2.987 9,450,569 +0.05(+1.80%)
May 11, 2015 2.889 2.942 2.874 2.935 6,660,791 +0.05(+1.57%)
May 08, 2015 2.874 2.889 2.791 2.889 9,034,780 +0.05(+1.60%)
May 07, 2015 2.768 2.851 2.761 2.844 10,102,292 +0.05(+1.90%)
May 06, 2015 2.897 2.897 2.791 2.791 9,364,307 -0.08(-2.64%)
May 05, 2015 2.935 2.946 2.851 2.866 7,565,579 -0.03(-1.04%)
May 04, 2015 2.927 2.942 2.882 2.897 7,902,725 +0.02(+0.52%)
May 01, 2015 2.866 2.904 2.836 2.882 9,217,367 -0.01(-0.26%)
Apr 30, 2015 2.957 2.972 2.870 2.889 18,057,858 -0.14(-4.50%)
Apr 29, 2015 3.010 3.086 2.957 3.025 19,378,028 -0.03(-0.99%)
Apr 28, 2015 2.980 3.101 2.942 3.056 20,875,996 +0.11(+3.59%)
Apr 27, 2015 2.927 3.018 2.882 2.950 14,195,066 +0.05(+1.83%)
Apr 24, 2015 2.965 2.987 2.889 2.897 10,068,052 -0.08(-2.54%)
Apr 23, 2015 2.919 3.010 2.897 2.972 13,002,605 +0.08(+2.61%)
Apr 22, 2015 3.003 3.010 2.897 2.897 7,907,057 -0.11(-3.77%)
Apr 21, 2015 3.040 3.059 3.003 3.010 5,143,471 -0.04(-1.24%)
Apr 20, 2015 2.995 3.056 2.950 3.048 7,968,672 +0.01(+0.25%)
Apr 17, 2015 3.048 3.109 3.014 3.040 10,328,895 +0.02(+0.75%)
Apr 16, 2015 3.109 3.116 2.972 3.018 10,918,193 -0.05(-1.72%)
Apr 15, 2015 2.904 3.078 2.882 3.071 14,404,907 +0.17(+6.01%)
Apr 14, 2015 2.866 2.927 2.836 2.897 7,765,412 +0.07(+2.41%)
Apr 13, 2015 2.919 2.942 2.829 2.829 9,599,123 -0.11(-3.61%)
Apr 10, 2015 2.919 2.969 2.882 2.935 10,056,798 +0.04(+1.31%)
Apr 09, 2015 2.791 2.904 2.776 2.897 9,520,030 +0.06(+2.13%)
Apr 08, 2015 2.874 2.912 2.806 2.836 13,460,859 -0.05(-1.57%)
Apr 07, 2015 2.897 2.965 2.863 2.882 7,408,968 -0.06(-2.06%)
Apr 06, 2015 2.950 2.980 2.897 2.942 13,156,729 +0.11(+4.01%)
Apr 02, 2015 2.859 2.829 2.829 2.829 8,130,178 -0.05(-1.58%)
Apr 01, 2015 2.776 2.882 2.761 2.874 10,438,478 +0.16(+5.85%)
Mar 31, 2015 2.791 2.851 2.685 2.715 13,494,531 -0.11(-3.75%)
Mar 30, 2015 2.844 2.885 2.798 2.821 8,123,539 -0.08(-2.61%)
Mar 27, 2015 2.942 2.950 2.851 2.897 9,485,401 -0.02(-0.67%)
Mar 26, 2015 3.111 3.126 2.894 2.916 11,299,043 -0.10(-3.23%)
Mar 25, 2015 3.156 3.164 3.006 3.014 11,572,314 -0.11(-3.60%)
Mar 24, 2015 3.066 3.141 3.044 3.126 14,109,476 +0.09(+2.96%)
Mar 23, 2015 2.954 3.059 2.909 3.036 11,458,289 +0.10(+3.58%)
Mar 20, 2015 2.819 2.954 2.819 2.931 33,604,716 +0.15(+5.39%)
Mar 19, 2015 2.721 2.804 2.669 2.781 10,951,978 +0.01(+0.54%)
Mar 18, 2015 2.616 2.774 2.579 2.766 16,888,834 +0.13(+5.13%)
Mar 17, 2015 2.751 2.834 2.616 2.631 18,820,092 -0.17(-6.15%)
Mar 16, 2015 2.804 2.834 2.699 2.804 10,912,335 -0.01(-0.27%)
Mar 13, 2015 2.691 2.815 2.616 2.811 11,897,316 +0.15(+5.63%)
Mar 12, 2015 2.766 2.774 2.639 2.661 11,327,117 -0.01(-0.28%)
Mar 11, 2015 2.557 2.695 2.497 2.669 14,522,907 +0.11(+4.40%)
Mar 10, 2015 2.684 2.721 2.527 2.557 17,514,948 -0.15(-5.54%)
Mar 09, 2015 2.826 2.856 2.706 2.706 12,578,870 -0.10(-3.48%)
Mar 06, 2015 2.961 2.997 2.796 2.804 24,209,134 -0.25(-8.33%)
Mar 05, 2015 3.089 3.141 3.021 3.059 5,946,700 -0.03(-0.97%)
Mar 04, 2015 3.126 3.119 3.059 3.089 7,134,055 -0.03(-0.96%)
Mar 03, 2015 3.126 3.224 3.089 3.119 9,092,356 +0.01(+0.24%)
Mar 02, 2015 3.186 3.239 3.089 3.111 9,295,695 -0.09(-2.81%)
Feb 27, 2015 3.164 3.209 3.149 3.201 9,806,896 +0.04(+1.43%)
Feb 26, 2015 3.111 3.156 3.089 3.156 12,092,992 +0.08(+2.68%)
Feb 25, 2015 3.036 3.111 3.021 3.074 11,073,684 +0.06(+1.99%)
Feb 24, 2015 2.924 3.029 2.924 3.014 11,228,354 +0.07(+2.55%)
Feb 23, 2015 2.931 3.006 2.886 2.939 12,373,800 -0.01(-0.25%)
Feb 20, 2015 2.961 3.036 2.924 2.946 12,255,411 +0.00(+0.00%)
Feb 19, 2015 3.006 3.040 2.939 2.946 8,811,519 -0.07(-2.48%)
Feb 18, 2015 2.984 3.036 2.871 3.021 18,194,804 +0.04(+1.26%)
Feb 17, 2015 3.021 3.044 2.969 2.984 13,879,285 -0.11(-3.63%)
Feb 13, 2015 3.029 3.096 3.096 3.096 12,140,483 +0.10(+3.25%)
Feb 12, 2015 3.006 3.021 2.909 2.999 12,999,131 +0.03(+1.01%)
Feb 11, 2015 3.089 3.096 2.931 2.969 18,412,734 -0.08(-2.70%)
Feb 10, 2015 3.089 3.111 3.044 3.051 11,754,064 -0.09(-2.86%)
Feb 09, 2015 3.156 3.216 3.134 3.141 7,217,339 +0.03(+0.96%)
Feb 06, 2015 3.216 3.216 3.051 3.111 20,602,084 -0.25(-7.37%)
Feb 05, 2015 3.246 3.404 3.224 3.359 16,686,225 +0.07(+2.28%)
Feb 04, 2015 3.149 3.329 3.111 3.284 19,569,676 +0.19(+6.05%)
Feb 03, 2015 3.156 3.201 3.089 3.096 10,004,727 -0.10(-3.05%)
Feb 02, 2015 3.014 3.224 3.014 3.194 13,564,074 +0.11(+3.65%)
Jan 30, 2015 3.021 3.096 2.999 3.081 16,987,534 +0.06(+1.99%)
Jan 29, 2015 3.029 3.111 2.961 3.021 16,931,546 -0.07(-2.42%)
Jan 28, 2015 3.194 3.246 3.044 3.096 16,874,800 -0.15(-4.62%)
Jan 27, 2015 3.201 3.314 3.179 3.246 16,387,521 +0.09(+2.85%)
Jan 26, 2015 3.006 3.171 2.984 3.156 12,995,766 +0.07(+2.43%)
Jan 23, 2015 3.141 3.171 3.051 3.081 14,213,945 -0.10(-3.29%)
Jan 22, 2015 3.246 3.284 3.104 3.186 17,956,396 -0.05(-1.62%)
Jan 21, 2015 3.471 3.494 3.156 3.239 30,149,262 -0.15(-4.42%)
Jan 20, 2015 3.449 3.509 3.314 3.389 22,653,460 +0.06(+1.80%)
Jan 16, 2015 3.164 3.411 3.164 3.329 23,847,168 +0.17(+5.46%)
Jan 15, 2015 3.156 3.224 3.089 3.156 28,489,050 +0.19(+6.58%)
Jan 14, 2015 3.126 3.149 2.849 2.961 26,668,546 -0.13(-4.36%)
Jan 13, 2015 3.366 3.381 3.029 3.096 42,788,908 -0.45(-12.69%)
Jan 12, 2015 3.411 3.629 3.389 3.546 21,536,216 +0.19(+5.82%)
Jan 09, 2015 3.209 3.359 3.209 3.351 13,640,673 +0.18(+5.67%)
Jan 08, 2015 3.269 3.359 3.141 3.171 21,832,720 -0.07(-2.31%)
Jan 07, 2015 3.261 3.434 3.194 3.246 20,815,280 -0.11(-3.35%)
Jan 06, 2015 3.036 3.396 3.021 3.359 27,877,086 +0.34(+11.44%)
Jan 05, 2015 3.051 3.074 2.901 3.014 17,195,086 +0.01(+0.25%)
Jan 02, 2015 2.954 3.029 2.886 3.006 19,593,964 -0.01(-0.25%)
Dec 31, 2014 3.021 3.014 3.014 3.014 13,838,863 -0.04(-1.23%)
Dec 30, 2014 2.976 3.078 2.939 3.051 20,540,210 +0.15(+5.17%)
Dec 29, 2014 2.969 2.984 2.901 2.901 10,393,404 -0.10(-3.19%)
Dec 26, 2014 2.982 3.034 2.900 2.997 10,640,051 +0.10(+3.60%)
Dec 24, 2014 2.796 2.893 2.893 2.893 6,999,448 +0.11(+4.01%)
Dec 23, 2014 2.848 2.945 2.759 2.781 16,419,755 -0.06(-2.09%)
Dec 22, 2014 3.057 3.064 2.811 2.841 18,046,332 -0.23(-7.51%)
Dec 19, 2014 2.990 3.071 2.956 3.071 50,780,100 +0.07(+2.48%)
Dec 18, 2014 2.886 2.997 2.822 2.997 17,303,914 +0.21(+7.47%)
Dec 17, 2014 2.700 2.856 2.640 2.789 26,593,210 +0.15(+5.63%)
Dec 16, 2014 2.811 2.833 2.618 2.640 22,634,012 -0.08(-3.01%)
Dec 15, 2014 2.863 2.990 2.714 2.722 21,289,304 -0.22(-7.58%)
Dec 12, 2014 2.990 3.057 2.915 2.945 13,969,896 -0.07(-2.46%)
Dec 11, 2014 3.027 3.161 2.960 3.019 19,722,120 -0.08(-2.64%)
Dec 10, 2014 3.205 3.332 3.079 3.101 17,952,898 -0.10(-3.02%)
Dec 09, 2014 3.101 3.287 3.079 3.198 22,446,032 +0.20(+6.70%)
Dec 08, 2014 2.982 3.042 2.833 2.997 18,168,182 +0.07(+2.54%)
Dec 05, 2014 2.930 2.938 2.900 2.923 10,425,797 -0.06(-2.00%)
Dec 04, 2014 3.064 3.094 2.967 2.982 11,712,515 -0.07(-2.43%)
Dec 03, 2014 2.982 3.138 2.945 3.057 14,223,762 +0.14(+4.85%)
Dec 02, 2014 2.945 3.034 2.893 2.915 12,964,828 -0.10(-3.45%)
Dec 01, 2014 2.856 3.034 2.841 3.019 16,575,431 +0.21(+7.41%)
Nov 28, 2014 2.938 2.975 2.796 2.811 14,845,759 -0.30(-9.79%)
Nov 26, 2014 3.153 3.116 3.116 3.116 8,799,130 -0.05(-1.64%)
Nov 25, 2014 3.027 3.176 3.012 3.168 15,718,225 +0.15(+4.93%)
Nov 24, 2014 3.019 3.071 2.967 3.019 13,867,838 -0.01(-0.49%)
Nov 21, 2014 3.101 3.109 2.971 3.034 16,793,182 +0.03(+0.99%)
Nov 20, 2014 3.019 3.042 2.945 3.005 13,697,295 +0.06(+2.02%)
Nov 19, 2014 3.131 3.146 2.923 2.945 35,211,108 -0.21(-6.60%)
Nov 18, 2014 3.057 3.161 3.042 3.153 28,769,318 +0.20(+6.80%)
Nov 17, 2014 2.908 2.982 2.841 2.952 17,651,354 +0.07(+2.58%)
Nov 14, 2014 2.640 2.886 2.610 2.878 27,008,760 +0.17(+6.32%)
Nov 13, 2014 2.826 2.848 2.677 2.707 15,255,736 -0.10(-3.45%)
Nov 12, 2014 2.826 2.885 2.737 2.804 18,682,324 -0.07(-2.33%)
Nov 11, 2014 2.826 2.930 2.789 2.871 19,633,032 +0.15(+5.46%)
Nov 10, 2014 2.900 2.915 2.700 2.722 20,200,258 -0.19(-6.63%)
Nov 07, 2014 2.714 2.938 2.685 2.915 28,566,362 +0.28(+10.73%)
Nov 06, 2014 2.625 2.744 2.603 2.633 20,975,846 +0.05(+2.02%)
Nov 05, 2014 2.677 2.744 2.566 2.581 34,399,480 -0.22(-7.96%)
Nov 04, 2014 2.982 2.990 2.781 2.804 20,797,364 -0.18(-5.99%)
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.