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, 2016 2.800 2.873 2.728 2.857 21,616,388 +0.11(+4.09%)
Oct 28, 2016 2.817 2.893 2.708 2.744 33,854,508 -0.14(-5.00%)
Oct 27, 2016 2.969 2.993 2.833 2.889 29,722,760 -0.06(-2.17%)
Oct 26, 2016 3.105 3.105 2.889 2.953 33,940,872 -0.13(-4.17%)
Oct 25, 2016 3.009 3.170 3.001 3.081 25,212,282 +0.09(+2.95%)
Oct 24, 2016 3.113 3.113 2.915 2.993 26,937,368 -0.07(-2.36%)
Oct 21, 2016 3.081 3.121 3.049 3.065 19,394,098 -0.06(-1.80%)
Oct 20, 2016 3.129 3.146 3.041 3.121 21,161,010 +0.02(+0.52%)
Oct 19, 2016 3.121 3.150 3.029 3.105 29,874,838 +0.06(+2.11%)
Oct 18, 2016 3.009 3.065 2.965 3.041 26,639,440 +0.08(+2.71%)
Oct 17, 2016 2.953 3.017 2.921 2.961 23,729,374 +0.03(+1.10%)
Oct 14, 2016 3.033 3.061 2.921 2.929 21,145,542 -0.09(-2.93%)
Oct 13, 2016 3.001 3.137 2.937 3.017 27,119,844 +0.03(+1.08%)
Oct 12, 2016 2.953 3.041 2.897 2.985 26,577,892 +0.06(+2.20%)
Oct 11, 2016 3.009 3.017 2.897 2.921 31,730,590 -0.09(-2.93%)
Oct 10, 2016 3.009 3.065 2.977 3.009 20,448,336 +0.07(+2.46%)
Oct 07, 2016 3.025 3.081 2.881 2.937 33,106,916 -0.01(-0.27%)
Oct 06, 2016 2.913 3.025 2.857 2.945 33,571,172 -0.10(-3.42%)
Oct 05, 2016 3.097 3.105 2.889 3.049 27,171,134 +0.06(+1.88%)
Oct 04, 2016 3.282 3.298 2.985 2.993 32,594,134 -0.45(-13.05%)
Oct 03, 2016 3.458 3.511 3.378 3.442 18,829,614 -0.02(-0.46%)
Sep 30, 2016 3.635 3.667 3.458 3.458 20,669,672 -0.10(-2.71%)
Sep 29, 2016 3.539 3.603 3.470 3.555 18,079,506 -0.02(-0.67%)
Sep 28, 2016 3.491 3.627 3.410 3.579 19,175,840 +0.12(+3.52%)
Sep 27, 2016 3.513 3.549 3.433 3.457 20,915,070 -0.07(-2.04%)
Sep 26, 2016 3.641 3.665 3.529 3.529 19,583,626 -0.06(-1.78%)
Sep 23, 2016 3.769 3.769 3.553 3.593 24,443,488 -0.16(-4.26%)
Sep 22, 2016 3.953 3.961 3.697 3.753 28,444,236 -0.10(-2.70%)
Sep 21, 2016 3.681 3.873 3.609 3.857 36,280,940 +0.27(+7.59%)
Sep 20, 2016 3.585 3.601 3.497 3.585 18,690,494 +0.06(+1.82%)
Sep 19, 2016 3.601 3.601 3.489 3.521 20,807,026 +0.01(+0.23%)
Sep 16, 2016 3.545 3.657 3.433 3.513 27,824,386 -0.10(-2.66%)
Sep 15, 2016 3.545 3.741 3.465 3.609 26,723,056 +0.04(+1.12%)
Sep 14, 2016 3.593 3.681 3.529 3.569 21,013,690 +0.02(+0.45%)
Sep 13, 2016 3.665 3.673 3.505 3.553 21,958,264 -0.14(-3.90%)
Sep 12, 2016 3.441 3.753 3.409 3.697 27,838,726 +0.18(+5.00%)
Sep 09, 2016 3.689 3.713 3.513 3.521 33,427,542 -0.23(-6.18%)
Sep 08, 2016 3.881 3.917 3.733 3.753 31,637,130 -0.14(-3.50%)
Sep 07, 2016 3.905 3.913 3.753 3.889 31,989,328 -0.02(-0.61%)
Sep 06, 2016 3.793 3.919 3.769 3.913 30,470,010 +0.26(+7.00%)
Sep 02, 2016 3.561 3.657 3.657 3.657 42,261,628 +0.26(+7.53%)
Sep 01, 2016 3.225 3.421 3.201 3.401 35,159,852 +0.18(+5.46%)
Aug 31, 2016 3.265 3.305 3.225 3.225 32,334,102 -0.08(-2.42%)
Aug 30, 2016 3.497 3.529 3.233 3.305 32,379,956 -0.26(-7.19%)
Aug 29, 2016 3.465 3.654 3.449 3.561 16,220,352 +0.02(+0.68%)
Aug 26, 2016 3.649 3.769 3.449 3.537 27,545,564 -0.03(-0.90%)
Aug 25, 2016 3.577 3.681 3.498 3.569 22,824,838 -0.02(-0.45%)
Aug 24, 2016 3.913 3.937 3.569 3.585 37,395,744 -0.41(-10.22%)
Aug 23, 2016 4.185 4.193 3.993 3.993 32,840,552 -0.16(-3.85%)
Aug 22, 2016 4.121 4.185 4.105 4.153 27,535,632 -0.05(-1.14%)
Aug 19, 2016 4.290 4.330 4.201 4.201 27,633,568 -0.18(-4.20%)
Aug 18, 2016 4.378 4.402 4.265 4.386 22,952,522 +0.06(+1.48%)
Aug 17, 2016 4.362 4.362 4.121 4.322 31,504,220 -0.08(-1.82%)
Aug 16, 2016 4.530 4.554 4.394 4.402 20,255,604 -0.09(-1.96%)
Aug 15, 2016 4.578 4.618 4.466 4.490 23,046,766 -0.06(-1.23%)
Aug 12, 2016 4.666 4.682 4.514 4.546 23,641,744 +0.00(+0.00%)
Aug 11, 2016 4.586 4.682 4.530 4.546 20,229,818 -0.04(-0.87%)
Aug 10, 2016 4.690 4.690 4.538 4.586 19,139,200 +0.02(+0.53%)
Aug 09, 2016 4.570 4.642 4.530 4.562 16,021,837 +0.02(+0.35%)
Aug 08, 2016 4.506 4.626 4.474 4.546 13,582,923 +0.02(+0.53%)
Aug 05, 2016 4.530 4.570 4.466 4.522 11,372,094 -0.14(-3.09%)
Aug 04, 2016 4.642 4.746 4.594 4.666 14,801,077 +0.04(+0.87%)
Aug 03, 2016 4.658 4.658 4.530 4.626 9,749,792 -0.05(-1.03%)
Aug 02, 2016 4.690 4.762 4.634 4.674 13,577,492 +0.06(+1.21%)
Aug 01, 2016 4.562 4.626 4.466 4.618 12,838,781 +0.05(+1.05%)
Jul 29, 2016 4.754 4.762 4.506 4.570 26,442,014 -0.13(-2.73%)
Jul 28, 2016 4.738 4.782 4.586 4.698 17,651,038 -0.02(-0.34%)
Jul 27, 2016 4.458 4.722 4.426 4.714 19,674,528 +0.34(+7.88%)
Jul 26, 2016 4.249 4.418 4.177 4.370 11,056,776 +0.18(+4.40%)
Jul 25, 2016 4.354 4.354 4.121 4.185 13,568,393 -0.16(-3.68%)
Jul 22, 2016 4.402 4.466 4.298 4.346 12,466,954 -0.10(-2.34%)
Jul 21, 2016 4.330 4.514 4.290 4.450 16,261,411 +0.18(+4.12%)
Jul 20, 2016 4.546 4.554 4.257 4.273 18,754,980 -0.40(-8.56%)
Jul 19, 2016 4.698 4.738 4.674 4.674 9,023,654 -0.06(-1.35%)
Jul 18, 2016 4.674 4.746 4.646 4.738 10,050,527 +0.06(+1.20%)
Jul 15, 2016 4.650 4.754 4.642 4.682 6,471,567 -0.02(-0.51%)
Jul 14, 2016 4.610 4.746 4.570 4.706 13,382,942 -0.02(-0.34%)
Jul 13, 2016 4.666 4.794 4.622 4.722 12,720,535 +0.13(+2.79%)
Jul 12, 2016 4.674 4.778 4.586 4.594 14,227,852 -0.12(-2.55%)
Jul 11, 2016 4.634 4.778 4.629 4.714 14,297,424 -0.01(-0.17%)
Jul 08, 2016 4.538 4.762 4.530 4.722 15,527,180 +0.19(+4.24%)
Jul 07, 2016 4.626 4.642 4.450 4.530 13,227,806 -0.15(-3.25%)
Jul 06, 2016 4.674 4.730 4.610 4.682 18,959,208 +0.14(+2.99%)
Jul 05, 2016 4.498 4.594 4.374 4.546 14,688,521 +0.16(+3.65%)
Jul 01, 2016 4.257 4.386 4.386 4.386 19,389,234 +0.22(+5.38%)
Jun 30, 2016 4.281 4.281 4.057 4.161 16,936,600 -0.02(-0.38%)
Jun 29, 2016 4.033 4.237 4.033 4.177 16,228,659 +0.22(+5.67%)
Jun 28, 2016 3.953 4.113 3.937 3.953 14,310,807 -0.10(-2.54%)
Jun 27, 2016 4.128 4.192 3.920 4.056 25,814,448 -0.02(-0.39%)
Jun 24, 2016 4.200 4.248 3.992 4.072 24,905,910 +0.20(+5.15%)
Jun 23, 2016 3.905 3.952 3.841 3.873 10,357,735 -0.06(-1.62%)
Jun 22, 2016 3.801 3.968 3.729 3.936 16,182,070 +0.18(+4.67%)
Jun 21, 2016 3.777 3.833 3.721 3.761 12,763,639 -0.10(-2.48%)
Jun 20, 2016 3.769 3.944 3.737 3.857 16,234,612 +0.00(+0.00%)
Jun 17, 2016 4.032 4.032 3.805 3.857 69,377,944 -0.09(-2.23%)
Jun 16, 2016 4.280 4.296 3.865 3.944 23,253,770 -0.11(-2.76%)
Jun 15, 2016 3.825 4.112 3.793 4.056 19,425,644 +0.20(+5.18%)
Jun 14, 2016 3.928 3.944 3.793 3.857 14,876,418 -0.04(-1.02%)
Jun 13, 2016 4.176 4.176 3.809 3.897 20,063,954 -0.09(-2.20%)
Jun 10, 2016 4.224 4.280 3.936 3.984 23,386,900 -0.22(-5.31%)
Jun 09, 2016 4.120 4.240 4.080 4.208 15,158,797 +0.06(+1.54%)
Jun 08, 2016 4.152 4.264 4.112 4.144 21,656,398 +0.15(+3.80%)
Jun 07, 2016 3.976 4.032 3.897 3.992 12,876,524 -0.04(-0.99%)
Jun 06, 2016 3.841 4.032 3.773 4.032 25,904,840 +0.20(+5.21%)
Jun 03, 2016 3.673 3.833 3.625 3.833 23,661,212 +0.47(+14.01%)
Jun 02, 2016 3.354 3.417 3.290 3.362 9,848,729 +0.00(+0.00%)
Jun 01, 2016 3.393 3.457 3.258 3.362 11,895,345 +0.02(+0.72%)
May 31, 2016 3.298 3.449 3.274 3.338 15,710,144 +0.01(+0.24%)
May 27, 2016 3.433 3.330 3.330 3.330 13,621,605 -0.18(-5.01%)
May 26, 2016 3.561 3.585 3.457 3.505 13,382,424 +0.01(+0.23%)
May 25, 2016 3.409 3.513 3.258 3.497 19,157,274 +0.08(+2.34%)
May 24, 2016 3.577 3.633 3.393 3.417 24,517,526 -0.26(-7.16%)
May 23, 2016 3.633 3.785 3.617 3.681 11,026,508 -0.09(-2.33%)
May 20, 2016 3.833 3.873 3.633 3.769 15,253,516 -0.03(-0.84%)
May 19, 2016 3.529 3.817 3.489 3.801 24,851,766 +0.13(+3.48%)
May 18, 2016 3.976 4.040 3.665 3.673 25,447,262 -0.37(-9.09%)
May 17, 2016 3.849 4.144 3.825 4.040 19,641,544 +0.16(+4.12%)
May 16, 2016 3.897 3.976 3.833 3.881 13,889,908 +0.09(+2.32%)
May 13, 2016 3.777 3.897 3.741 3.793 13,118,968 +0.02(+0.42%)
May 12, 2016 3.881 3.968 3.737 3.777 21,410,496 -0.06(-1.46%)
May 11, 2016 3.801 3.873 3.593 3.833 22,627,854 +0.16(+4.35%)
May 10, 2016 3.449 3.705 3.385 3.673 19,056,328 +0.22(+6.24%)
May 09, 2016 3.545 3.593 3.425 3.457 17,691,344 -0.30(-7.87%)
May 06, 2016 3.705 3.793 3.665 3.753 24,882,904 +0.16(+4.44%)
May 05, 2016 3.529 3.657 3.497 3.593 20,061,632 +0.22(+6.64%)
May 04, 2016 3.457 3.641 3.258 3.370 23,092,174 -0.26(-7.25%)
May 03, 2016 3.785 3.817 3.545 3.633 17,278,474 -0.13(-3.40%)
May 02, 2016 4.096 4.096 3.713 3.761 29,980,338 -0.19(-4.85%)
Apr 29, 2016 3.753 3.984 3.737 3.952 29,831,018 +0.31(+8.55%)
Apr 28, 2016 3.521 3.713 3.477 3.641 16,898,768 +0.19(+5.56%)
Apr 27, 2016 3.505 3.513 3.369 3.449 15,449,771 -0.02(-0.69%)
Apr 26, 2016 3.385 3.473 3.298 3.473 11,667,454 +0.11(+3.33%)
Apr 25, 2016 3.449 3.457 3.322 3.362 13,802,128 -0.04(-1.17%)
Apr 22, 2016 3.465 3.537 3.338 3.401 18,667,344 -0.10(-2.74%)
Apr 21, 2016 3.569 3.609 3.437 3.497 24,586,804 +0.08(+2.34%)
Apr 20, 2016 3.553 3.625 3.409 3.417 25,515,568 -0.10(-2.73%)
Apr 19, 2016 3.489 3.553 3.441 3.513 23,587,724 +0.18(+5.52%)
Apr 18, 2016 3.298 3.346 3.250 3.330 17,058,702 +0.11(+3.47%)
Apr 15, 2016 3.106 3.258 3.074 3.218 19,563,168 +0.18(+5.77%)
Apr 14, 2016 3.154 3.218 2.970 3.042 22,698,786 -0.15(-4.75%)
Apr 13, 2016 3.194 3.274 3.154 3.194 17,211,322 -0.10(-2.91%)
Apr 12, 2016 3.202 3.338 3.123 3.290 33,543,678 +0.12(+3.78%)
Apr 11, 2016 3.002 3.178 2.994 3.170 40,128,664 +0.30(+10.58%)
Apr 08, 2016 2.627 2.930 2.623 2.866 26,063,290 +0.24(+9.12%)
Apr 07, 2016 2.547 2.643 2.531 2.627 17,286,890 +0.14(+5.79%)
Apr 06, 2016 2.443 2.491 2.403 2.483 9,162,349 +0.01(+0.32%)
Apr 05, 2016 2.467 2.483 2.379 2.475 12,543,535 +0.06(+2.31%)
Apr 04, 2016 2.451 2.475 2.395 2.419 11,419,796 -0.06(-2.26%)
Apr 01, 2016 2.355 2.483 2.328 2.475 11,765,941 +0.05(+1.97%)
Mar 31, 2016 2.499 2.521 2.427 2.427 10,721,142 -0.02(-0.65%)
Mar 30, 2016 2.467 2.519 2.379 2.443 17,444,206 -0.03(-1.29%)
Mar 29, 2016 2.332 2.515 2.292 2.475 17,365,374 +0.17(+7.32%)
Mar 28, 2016 2.346 2.354 2.251 2.306 9,866,221 -0.02(-0.69%)
Mar 24, 2016 2.322 2.322 2.322 2.322 9,462,916 +0.02(+1.04%)
Mar 23, 2016 2.426 2.434 2.275 2.298 21,218,900 -0.23(-9.12%)
Mar 22, 2016 2.561 2.593 2.497 2.529 13,091,747 +0.04(+1.60%)
Mar 21, 2016 2.426 2.521 2.418 2.489 11,741,903 +0.03(+1.29%)
Mar 18, 2016 2.457 2.545 2.426 2.457 28,400,138 +0.00(+0.00%)
Mar 17, 2016 2.585 2.625 2.457 2.457 24,907,380 -0.08(-3.13%)
Mar 16, 2016 2.338 2.537 2.235 2.537 30,855,446 +0.17(+7.05%)
Mar 15, 2016 2.370 2.370 2.235 2.370 20,045,504 -0.02(-0.67%)
Mar 14, 2016 2.505 2.561 2.346 2.386 20,995,170 -0.09(-3.54%)
Mar 11, 2016 2.537 2.585 2.473 2.473 14,762,341 -0.06(-2.20%)
Mar 10, 2016 2.481 2.545 2.426 2.529 21,043,708 +0.09(+3.58%)
Mar 09, 2016 2.418 2.497 2.330 2.442 17,641,042 -0.04(-1.60%)
Mar 08, 2016 2.648 2.664 2.473 2.481 21,439,138 -0.11(-4.29%)
Mar 07, 2016 2.481 2.624 2.481 2.593 20,538,434 +0.14(+5.50%)
Mar 04, 2016 2.450 2.609 2.394 2.457 29,023,962 +0.05(+1.98%)
Mar 03, 2016 2.243 2.434 2.227 2.410 22,258,106 +0.17(+7.83%)
Mar 02, 2016 2.171 2.263 2.123 2.235 13,357,388 +0.06(+2.93%)
Mar 01, 2016 2.298 2.322 2.139 2.171 19,195,792 -0.09(-3.87%)
Feb 29, 2016 2.179 2.283 2.171 2.259 12,316,066 +0.10(+4.80%)
Feb 26, 2016 2.131 2.227 2.100 2.155 18,985,566 -0.05(-2.17%)
Feb 25, 2016 2.187 2.227 2.123 2.203 13,464,117 +0.02(+0.73%)
Feb 24, 2016 2.267 2.275 2.139 2.187 29,359,212 +0.02(+0.73%)
Feb 23, 2016 2.163 2.235 2.139 2.171 17,344,794 +0.06(+2.63%)
Feb 22, 2016 2.052 2.147 2.044 2.116 15,617,698 -0.02(-1.12%)
Feb 19, 2016 2.155 2.235 2.100 2.139 19,572,664 +0.01(+0.37%)
Feb 18, 2016 1.925 2.187 1.909 2.131 27,660,096 +0.14(+7.20%)
Feb 17, 2016 1.988 2.020 1.925 1.988 22,507,986 +0.02(+0.81%)
Feb 16, 2016 2.012 2.116 1.941 1.972 25,346,962 -0.16(-7.46%)
Feb 12, 2016 2.012 2.131 2.131 2.131 16,642,807 +0.03(+1.52%)
Feb 11, 2016 2.159 2.187 2.028 2.100 43,371,656 +0.16(+8.20%)
Feb 10, 2016 1.821 1.948 1.718 1.941 23,101,558 +0.06(+3.39%)
Feb 09, 2016 2.052 2.076 1.869 1.877 31,393,328 -0.14(-7.09%)
Feb 08, 2016 1.917 2.155 1.909 2.020 43,130,184 +0.20(+10.92%)
Feb 05, 2016 1.662 1.845 1.622 1.821 24,653,554 +0.07(+4.09%)
Feb 04, 2016 1.710 1.789 1.694 1.750 21,974,582 +0.14(+8.91%)
Feb 03, 2016 1.479 1.622 1.463 1.607 27,183,156 +0.17(+12.22%)
Feb 02, 2016 1.455 1.471 1.432 1.432 15,071,370 -0.02(-1.64%)
Feb 01, 2016 1.392 1.463 1.384 1.455 17,429,246 +0.10(+7.65%)
Jan 29, 2016 1.312 1.392 1.296 1.352 18,069,730 +0.07(+5.59%)
Jan 28, 2016 1.320 1.336 1.265 1.280 13,408,921 -0.04(-3.01%)
Jan 27, 2016 1.265 1.328 1.233 1.320 18,864,088 +0.04(+3.11%)
Jan 26, 2016 1.241 1.288 1.221 1.280 15,961,400 +0.09(+7.33%)
Jan 25, 2016 1.265 1.312 1.185 1.193 14,003,530 -0.01(-0.66%)
Jan 22, 2016 1.161 1.225 1.137 1.201 12,389,673 +0.05(+4.14%)
Jan 21, 2016 1.177 1.185 1.113 1.153 8,181,398 -0.02(-1.36%)
Jan 20, 2016 1.161 1.185 1.117 1.169 14,791,629 +0.05(+4.26%)
Jan 19, 2016 1.233 1.241 1.098 1.121 28,295,486 -0.11(-9.03%)
Jan 15, 2016 1.400 1.233 1.233 1.233 19,280,916 -0.10(-7.74%)
Jan 14, 2016 1.408 1.424 1.280 1.336 27,080,982 -0.12(-8.20%)
Jan 13, 2016 1.416 1.487 1.408 1.455 10,434,027 +0.03(+2.23%)
Jan 12, 2016 1.479 1.479 1.392 1.424 12,715,754 -0.06(-4.28%)
Jan 11, 2016 1.591 1.603 1.447 1.487 14,534,724 -0.10(-6.50%)
Jan 08, 2016 1.622 1.630 1.535 1.591 12,729,481 -0.08(-4.76%)
Jan 07, 2016 1.662 1.710 1.583 1.670 17,715,898 +0.08(+5.00%)
Jan 06, 2016 1.567 1.638 1.559 1.591 13,071,028 +0.06(+3.63%)
Jan 05, 2016 1.559 1.567 1.519 1.535 7,889,588 +0.01(+0.52%)
Jan 04, 2016 1.527 1.567 1.495 1.527 13,133,554 +0.05(+3.23%)
Dec 31, 2015 1.495 1.479 1.479 1.479 7,780,290 -0.01(-0.53%)
Dec 30, 2015 1.487 1.519 1.479 1.487 5,935,237 -0.03(-2.09%)
Dec 29, 2015 1.535 1.543 1.495 1.519 6,808,648 +0.04(+3.01%)
Dec 28, 2015 1.522 1.537 1.467 1.475 5,989,465 -0.08(-5.02%)
Dec 24, 2015 1.490 1.553 1.553 1.553 10,857,964 +0.08(+5.29%)
Dec 23, 2015 1.451 1.498 1.432 1.475 12,882,870 +0.05(+3.28%)
Dec 22, 2015 1.459 1.506 1.428 1.428 14,072,262 -0.05(-3.17%)
Dec 21, 2015 1.459 1.514 1.451 1.475 16,201,982 +0.06(+4.42%)
Dec 18, 2015 1.412 1.479 1.389 1.412 19,320,112 +0.01(+0.56%)
Dec 17, 2015 1.428 1.443 1.389 1.404 13,938,123 -0.11(-7.22%)
Dec 16, 2015 1.498 1.514 1.389 1.514 23,112,898 +0.07(+4.86%)
Dec 15, 2015 1.561 1.568 1.443 1.443 13,731,902 -0.07(-4.64%)
Dec 14, 2015 1.639 1.639 1.514 1.514 13,331,011 -0.12(-7.62%)
Dec 11, 2015 1.607 1.685 1.607 1.639 13,864,212 +0.00(+0.00%)
Dec 10, 2015 1.631 1.693 1.615 1.639 9,884,644 +0.00(+0.00%)
Dec 09, 2015 1.693 1.709 1.611 1.639 7,901,242 +0.01(+0.48%)
Dec 08, 2015 1.709 1.709 1.607 1.631 7,771,109 -0.05(-2.79%)
Dec 07, 2015 1.810 1.821 1.654 1.678 11,149,564 -0.17(-9.28%)
Dec 04, 2015 1.763 1.849 1.763 1.849 11,319,986 +0.12(+7.24%)
Dec 03, 2015 1.732 1.787 1.693 1.724 8,473,478 +0.01(+0.45%)
Dec 02, 2015 1.701 1.771 1.654 1.717 12,094,292 -0.05(-2.65%)
Dec 01, 2015 1.646 1.771 1.623 1.763 14,737,441 +0.12(+7.62%)
Nov 30, 2015 1.568 1.646 1.561 1.639 10,172,200 +0.09(+5.53%)
Nov 27, 2015 1.553 1.584 1.529 1.553 4,596,540 -0.07(-4.33%)
Nov 25, 2015 1.584 1.623 1.623 1.623 9,078,678 +0.01(+0.48%)
Nov 24, 2015 1.436 1.615 1.475 1.615 16,336,908 +0.18(+12.50%)
Nov 23, 2015 1.397 1.467 1.389 1.436 14,232,515 +0.02(+1.10%)
Nov 20, 2015 1.529 1.541 1.389 1.420 11,225,558 -0.07(-4.71%)
Nov 19, 2015 1.490 1.553 1.467 1.490 11,566,853 +0.01(+0.53%)
Nov 18, 2015 1.389 1.482 1.389 1.482 9,531,047 +0.10(+7.35%)
Nov 17, 2015 1.475 1.498 1.381 1.381 8,164,999 -0.12(-7.81%)
Nov 16, 2015 1.482 1.529 1.467 1.498 8,393,134 +0.07(+4.92%)
Nov 13, 2015 1.381 1.459 1.381 1.428 9,739,630 +0.05(+3.98%)
Nov 12, 2015 1.365 1.428 1.350 1.373 10,021,594 -0.02(-1.68%)
Nov 11, 2015 1.381 1.443 1.373 1.397 9,964,309 +0.02(+1.13%)
Nov 10, 2015 1.412 1.436 1.373 1.381 9,261,497 -0.07(-4.84%)
Nov 09, 2015 1.420 1.451 1.319 1.451 22,599,898 +0.03(+2.20%)
Nov 06, 2015 1.428 1.443 1.397 1.420 20,726,678 -0.10(-6.67%)
Nov 05, 2015 1.623 1.623 1.482 1.522 16,105,354 -0.09(-5.80%)
Nov 04, 2015 1.685 1.693 1.600 1.615 9,420,794 -0.04(-2.36%)
Nov 03, 2015 1.693 1.717 1.639 1.654 13,859,463 -0.06(-3.64%)
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.