Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Dec 31, 2015 1.880 1.860 1.860 1.860 6,187,700 -0.01(-0.53%)
Dec 30, 2015 1.870 1.910 1.860 1.870 4,720,321 -0.04(-2.09%)
Dec 29, 2015 1.930 1.940 1.880 1.910 5,414,949 +0.02(+1.06%)
Dec 28, 2015 1.950 1.970 1.880 1.890 4,673,321 -0.10(-5.03%)
Dec 24, 2015 1.910 1.990 1.990 1.990 8,472,000 +0.10(+5.29%)
Dec 23, 2015 1.860 1.920 1.835 1.890 10,051,947 +0.06(+3.28%)
Dec 22, 2015 1.870 1.930 1.830 1.830 10,979,978 -0.06(-3.17%)
Dec 21, 2015 1.870 1.940 1.860 1.890 12,641,707 +0.08(+4.42%)
Dec 18, 2015 1.810 1.895 1.780 1.810 15,074,649 +0.01(+0.56%)
Dec 17, 2015 1.830 1.850 1.780 1.800 10,875,315 -0.14(-7.22%)
Dec 16, 2015 1.920 1.940 1.780 1.940 18,033,996 +0.09(+4.86%)
Dec 15, 2015 2.000 2.010 1.850 1.850 10,714,410 -0.09(-4.64%)
Dec 14, 2015 2.100 2.100 1.940 1.940 10,401,612 -0.16(-7.62%)
Dec 11, 2015 2.060 2.160 2.060 2.100 10,817,646 +0.00(+0.00%)
Dec 10, 2015 2.090 2.170 2.070 2.100 7,712,561 +0.00(+0.00%)
Dec 09, 2015 2.170 2.190 2.065 2.100 6,164,998 +0.01(+0.48%)
Dec 08, 2015 2.190 2.190 2.060 2.090 6,063,461 -0.06(-2.79%)
Dec 07, 2015 2.320 2.333 2.120 2.150 8,699,523 -0.22(-9.28%)
Dec 04, 2015 2.260 2.370 2.260 2.370 8,832,496 +0.16(+7.24%)
Dec 03, 2015 2.220 2.290 2.170 2.210 6,611,489 +0.01(+0.45%)
Dec 02, 2015 2.180 2.270 2.120 2.200 9,436,654 -0.06(-2.65%)
Dec 01, 2015 2.110 2.270 2.080 2.260 11,498,989 +0.16(+7.62%)
Nov 30, 2015 2.010 2.110 2.000 2.100 7,936,928 +0.11(+5.53%)
Nov 27, 2015 1.990 2.030 1.960 1.990 3,586,482 -0.09(-4.33%)
Nov 25, 2015 2.030 2.080 2.080 2.080 7,083,700 +0.01(+0.48%)
Nov 24, 2015 1.840 2.070 1.890 2.070 12,746,984 +0.23(+12.50%)
Nov 23, 2015 1.790 1.880 1.780 1.840 11,105,017 +0.02(+1.10%)
Nov 20, 2015 1.960 1.975 1.780 1.820 8,758,818 -0.09(-4.71%)
Nov 19, 2015 1.910 1.990 1.880 1.910 9,025,116 +0.01(+0.53%)
Nov 18, 2015 1.780 1.900 1.780 1.900 7,436,664 +0.13(+7.34%)
Nov 17, 2015 1.890 1.920 1.770 1.770 6,370,796 -0.15(-7.81%)
Nov 16, 2015 1.900 1.960 1.880 1.920 6,548,800 +0.09(+4.92%)
Nov 13, 2015 1.770 1.870 1.770 1.830 7,599,413 +0.07(+3.98%)
Nov 12, 2015 1.750 1.830 1.730 1.760 7,819,417 -0.03(-1.68%)
Nov 11, 2015 1.770 1.850 1.760 1.790 7,774,720 +0.02(+1.13%)
Nov 10, 2015 1.810 1.840 1.760 1.770 7,226,346 -0.09(-4.84%)
Nov 09, 2015 1.820 1.860 1.690 1.860 17,633,724 +0.04(+2.20%)
Nov 06, 2015 1.830 1.850 1.790 1.820 16,172,132 -0.13(-6.67%)
Nov 05, 2015 2.080 2.080 1.900 1.950 12,566,312 -0.12(-5.80%)
Nov 04, 2015 2.160 2.170 2.050 2.070 7,350,639 -0.05(-2.36%)
Nov 03, 2015 2.170 2.200 2.100 2.120 10,813,940 -0.08(-3.64%)
Nov 02, 2015 2.180 2.240 2.090 2.200 9,375,596 +0.01(+0.46%)
Oct 30, 2015 2.270 2.280 2.190 2.190 15,439,154 -0.11(-4.78%)
Oct 29, 2015 2.420 2.500 2.280 2.300 9,118,032 -0.17(-6.88%)
Oct 28, 2015 2.550 2.700 2.430 2.470 16,282,699 -0.02(-0.80%)
Oct 27, 2015 2.420 2.520 2.340 2.490 9,055,215 +0.09(+3.75%)
Oct 26, 2015 2.500 2.520 2.400 2.400 8,310,844 -0.12(-4.76%)
Oct 23, 2015 2.520 2.560 2.410 2.520 10,623,038 +0.08(+3.28%)
Oct 22, 2015 2.380 2.500 2.360 2.440 8,035,253 +0.07(+2.95%)
Oct 21, 2015 2.470 2.480 2.340 2.370 11,575,881 -0.15(-5.95%)
Oct 20, 2015 2.300 2.550 2.300 2.520 13,908,575 +0.24(+10.53%)
Oct 19, 2015 2.380 2.460 2.255 2.280 15,410,862 -0.15(-6.17%)
Oct 16, 2015 2.530 2.580 2.430 2.430 12,306,549 -0.11(-4.33%)
Oct 15, 2015 2.560 2.570 2.450 2.540 13,185,706 -0.05(-1.93%)
Oct 14, 2015 2.480 2.590 2.430 2.590 14,155,719 +0.23(+9.75%)
Oct 13, 2015 2.340 2.410 2.290 2.360 5,895,128 +0.09(+3.96%)
Oct 12, 2015 2.600 2.610 2.200 2.270 13,297,446 -0.22(-8.84%)
Oct 09, 2015 2.470 2.550 2.420 2.490 16,505,046 +0.16(+6.87%)
Oct 08, 2015 2.190 2.480 2.160 2.330 20,354,030 +0.11(+4.95%)
Oct 07, 2015 2.200 2.280 2.130 2.220 17,992,756 +0.07(+3.26%)
Oct 06, 2015 2.050 2.220 2.030 2.150 20,953,772 +0.18(+9.14%)
Oct 05, 2015 1.850 1.990 1.840 1.970 13,919,139 +0.13(+7.07%)
Oct 02, 2015 1.710 1.840 1.670 1.840 14,092,841 +0.20(+12.20%)
Oct 01, 2015 1.690 1.740 1.620 1.640 6,751,470 -0.06(-3.53%)
Sep 30, 2015 1.630 1.700 1.590 1.700 10,920,585 +0.06(+3.66%)
Sep 29, 2015 1.690 1.740 1.630 1.640 6,031,595 -0.03(-1.80%)
Sep 28, 2015 1.700 1.730 1.660 1.670 8,373,404 -0.09(-5.11%)
Sep 25, 2015 1.680 1.810 1.670 1.760 12,510,404 +0.06(+3.53%)
Sep 24, 2015 1.660 1.750 1.640 1.700 12,735,479 +0.09(+5.59%)
Sep 23, 2015 1.670 1.690 1.610 1.610 6,696,042 -0.01(-0.62%)
Sep 22, 2015 1.720 1.730 1.620 1.620 6,584,109 -0.13(-7.43%)
Sep 21, 2015 1.760 1.800 1.730 1.750 8,735,080 +0.00(+0.00%)
Sep 18, 2015 1.780 1.790 1.670 1.750 27,041,048 +0.04(+2.34%)
Sep 17, 2015 1.600 1.710 1.550 1.710 16,158,405 +0.10(+6.21%)
Sep 16, 2015 1.540 1.620 1.510 1.610 10,036,568 +0.14(+9.52%)
Sep 15, 2015 1.530 1.550 1.470 1.470 7,064,307 -0.05(-3.29%)
Sep 14, 2015 1.560 1.600 1.480 1.520 10,395,685 -0.06(-3.80%)
Sep 11, 2015 1.510 1.580 1.420 1.580 18,331,816 +0.07(+4.64%)
Sep 10, 2015 1.610 1.620 1.510 1.510 10,399,864 -0.07(-4.43%)
Sep 09, 2015 1.650 1.680 1.560 1.580 12,135,406 -0.09(-5.39%)
Sep 08, 2015 1.740 1.750 1.660 1.670 6,731,606 -0.05(-2.91%)
Sep 04, 2015 1.720 1.720 1.720 1.720 8,575,200 +0.01(+0.58%)
Sep 03, 2015 1.690 1.780 1.670 1.710 10,217,495 -0.02(-1.16%)
Sep 02, 2015 1.800 1.830 1.700 1.730 11,635,426 -0.06(-3.35%)
Sep 01, 2015 1.900 1.950 1.780 1.790 9,836,875 -0.09(-4.79%)
Aug 31, 2015 1.880 1.910 1.810 1.880 10,557,919 -0.08(-4.08%)
Aug 28, 2015 1.910 1.980 1.885 1.960 9,011,186 +0.07(+3.70%)
Aug 27, 2015 1.780 1.980 1.740 1.890 18,311,968 +0.13(+7.39%)
Aug 26, 2015 1.840 1.850 1.680 1.760 12,411,856 -0.12(-6.38%)
Aug 25, 2015 2.090 2.090 1.860 1.880 14,761,786 -0.17(-8.29%)
Aug 24, 2015 2.210 2.300 2.000 2.050 13,501,065 -0.25(-10.87%)
Aug 21, 2015 2.450 2.460 2.270 2.300 13,412,199 -0.10(-4.17%)
Aug 20, 2015 2.380 2.440 2.360 2.400 15,285,087 +0.11(+4.80%)
Aug 19, 2015 2.270 2.340 2.200 2.290 11,445,871 +0.07(+3.15%)
Aug 18, 2015 2.270 2.290 2.180 2.220 8,781,936 -0.09(-3.90%)
Aug 17, 2015 2.250 2.340 2.230 2.310 10,078,222 +0.11(+5.00%)
Aug 14, 2015 2.270 2.310 2.160 2.200 9,252,734 -0.02(-0.90%)
Aug 13, 2015 2.260 2.295 2.150 2.220 12,798,230 -0.10(-4.31%)
Aug 12, 2015 2.170 2.380 2.170 2.320 19,812,144 +0.21(+9.95%)
Aug 11, 2015 2.100 2.150 1.980 2.110 15,314,934 +0.03(+1.44%)
Aug 10, 2015 1.920 2.080 1.860 2.080 13,735,863 +0.21(+11.23%)
Aug 07, 2015 1.810 1.970 1.800 1.870 14,848,648 +0.07(+3.89%)
Aug 06, 2015 1.740 1.850 1.720 1.800 12,070,018 +0.06(+3.45%)
Aug 05, 2015 1.840 1.870 1.720 1.740 10,014,420 -0.08(-4.40%)
Aug 04, 2015 1.960 1.960 1.800 1.820 12,381,383 -0.08(-4.21%)
Aug 03, 2015 1.990 1.990 1.870 1.900 9,666,984 -0.06(-3.06%)
Jul 31, 2015 1.930 1.990 1.870 1.960 9,924,383 +0.10(+5.38%)
Jul 30, 2015 1.970 2.000 1.830 1.860 10,669,681 -0.13(-6.53%)
Jul 29, 2015 2.020 2.050 1.960 1.990 12,126,037 -0.02(-1.00%)
Jul 28, 2015 1.990 2.060 1.950 2.010 12,899,293 +0.06(+3.08%)
Jul 27, 2015 2.060 2.150 1.940 1.950 13,411,690 -0.10(-4.88%)
Jul 24, 2015 2.000 2.060 1.910 2.050 28,031,596 +0.01(+0.49%)
Jul 23, 2015 2.200 2.210 2.025 2.040 13,983,028 -0.12(-5.56%)
Jul 22, 2015 2.110 2.220 2.070 2.160 22,202,866 +0.01(+0.47%)
Jul 21, 2015 2.170 2.250 2.120 2.150 11,587,981 +0.03(+1.42%)
Jul 20, 2015 2.280 2.280 2.100 2.120 17,199,528 -0.27(-11.30%)
Jul 17, 2015 2.510 2.540 2.370 2.390 9,915,048 -0.14(-5.53%)
Jul 16, 2015 2.520 2.610 2.480 2.530 10,412,064 +0.01(+0.40%)
Jul 15, 2015 2.590 2.620 2.500 2.520 11,070,719 -0.10(-3.82%)
Jul 14, 2015 2.630 2.680 2.610 2.620 5,056,539 +0.00(+0.00%)
Jul 13, 2015 2.680 2.680 2.540 2.620 11,930,020 -0.09(-3.32%)
Jul 10, 2015 2.840 2.850 2.680 2.710 9,660,911 -0.12(-4.24%)
Jul 09, 2015 2.900 2.910 2.800 2.830 5,667,566 -0.01(-0.35%)
Jul 08, 2015 2.900 2.990 2.820 2.840 6,110,853 -0.05(-1.73%)
Jul 07, 2015 2.890 2.945 2.800 2.890 14,306,997 -0.07(-2.36%)
Jul 06, 2015 2.910 2.990 2.900 2.960 7,032,597 +0.00(+0.00%)
Jul 02, 2015 2.930 2.960 2.960 2.960 4,871,800 +0.04(+1.37%)
Jul 01, 2015 2.980 3.020 2.900 2.920 6,684,794 -0.08(-2.67%)
Jun 30, 2015 2.930 3.050 2.910 3.000 8,448,214 +0.06(+2.04%)
Jun 29, 2015 3.050 3.075 2.920 2.940 9,340,192 -0.10(-3.29%)
Jun 26, 2015 3.070 3.105 3.030 3.040 6,118,392 -0.04(-1.30%)
Jun 25, 2015 3.180 3.200 3.070 3.080 8,174,252 -0.10(-3.14%)
Jun 24, 2015 3.170 3.210 3.160 3.180 5,018,127 -0.02(-0.63%)
Jun 23, 2015 3.160 3.240 3.160 3.200 4,888,504 +0.00(+0.00%)
Jun 22, 2015 3.160 3.230 3.160 3.200 5,415,150 +0.00(+0.00%)
Jun 19, 2015 3.250 3.305 3.190 3.200 18,806,412 -0.10(-3.03%)
Jun 18, 2015 3.400 3.430 3.300 3.300 7,202,782 +0.00(+0.00%)
Jun 17, 2015 3.160 3.300 3.160 3.300 7,507,433 +0.12(+3.77%)
Jun 16, 2015 3.240 3.250 3.160 3.180 9,246,795 -0.07(-2.15%)
Jun 15, 2015 3.230 3.300 3.190 3.250 6,135,255 +0.01(+0.31%)
Jun 12, 2015 3.220 3.290 3.200 3.240 5,391,824 +0.00(+0.00%)
Jun 11, 2015 3.400 3.410 3.220 3.240 16,380,772 -0.18(-5.26%)
Jun 10, 2015 3.460 3.460 3.390 3.420 4,787,572 +0.05(+1.48%)
Jun 09, 2015 3.480 3.500 3.350 3.370 9,337,265 -0.09(-2.60%)
Jun 08, 2015 3.470 3.490 3.400 3.460 4,488,922 +0.01(+0.29%)
Jun 05, 2015 3.485 3.490 3.410 3.450 7,477,023 -0.07(-1.99%)
Jun 04, 2015 3.550 3.570 3.520 3.520 4,891,756 -0.07(-1.95%)
Jun 03, 2015 3.650 3.700 3.570 3.590 4,179,085 -0.10(-2.71%)
Jun 02, 2015 3.600 3.695 3.600 3.690 4,129,776 +0.12(+3.36%)
Jun 01, 2015 3.610 3.640 3.570 3.570 4,214,684 -0.02(-0.56%)
May 29, 2015 3.570 3.630 3.555 3.590 3,532,661 -0.02(-0.55%)
May 28, 2015 3.580 3.620 3.550 3.610 6,333,277 +0.01(+0.28%)
May 27, 2015 3.620 3.630 3.570 3.600 10,891,526 -0.02(-0.55%)
May 26, 2015 3.720 3.730 3.620 3.620 11,442,414 -0.16(-4.23%)
May 22, 2015 3.830 3.780 3.780 3.780 4,019,800 -0.05(-1.31%)
May 21, 2015 3.820 3.850 3.810 3.830 2,923,290 +0.01(+0.26%)
May 20, 2015 3.880 3.880 3.820 3.820 5,042,745 -0.03(-0.78%)
May 19, 2015 3.900 3.920 3.850 3.850 7,015,331 -0.08(-2.04%)
May 18, 2015 3.980 4.040 3.930 3.930 5,178,071 -0.03(-0.76%)
May 15, 2015 3.960 4.040 3.930 3.960 5,052,798 -0.02(-0.50%)
May 14, 2015 4.070 4.090 3.965 3.980 6,164,654 -0.06(-1.49%)
May 13, 2015 4.010 4.070 3.980 4.040 9,223,054 +0.09(+2.28%)
May 12, 2015 3.890 3.980 3.890 3.950 7,147,752 +0.07(+1.80%)
May 11, 2015 3.820 3.890 3.800 3.880 5,037,758 +0.06(+1.57%)
May 08, 2015 3.800 3.820 3.690 3.820 6,833,278 +0.06(+1.60%)
May 07, 2015 3.660 3.770 3.650 3.760 7,640,670 +0.07(+1.90%)
May 06, 2015 3.830 3.830 3.690 3.690 7,082,509 -0.10(-2.64%)
May 05, 2015 3.880 3.895 3.770 3.790 5,722,077 -0.04(-1.04%)
May 04, 2015 3.870 3.890 3.810 3.830 5,977,071 +0.02(+0.52%)
May 01, 2015 3.790 3.840 3.750 3.810 6,971,374 -0.01(-0.26%)
Apr 30, 2015 3.910 3.930 3.795 3.820 13,657,705 -0.18(-4.50%)
Apr 29, 2015 3.980 4.080 3.910 4.000 14,656,190 -0.04(-0.99%)
Apr 28, 2015 3.940 4.100 3.890 4.040 15,789,148 +0.14(+3.59%)
Apr 27, 2015 3.870 3.990 3.810 3.900 10,736,159 +0.07(+1.83%)
Apr 24, 2015 3.920 3.950 3.820 3.830 7,614,773 -0.10(-2.54%)
Apr 23, 2015 3.860 3.980 3.830 3.930 9,834,264 +0.10(+2.61%)
Apr 22, 2015 3.970 3.980 3.830 3.830 5,980,347 -0.15(-3.77%)
Apr 21, 2015 4.020 4.045 3.970 3.980 3,890,163 -0.05(-1.24%)
Apr 20, 2015 3.960 4.040 3.900 4.030 6,026,948 +0.01(+0.25%)
Apr 17, 2015 4.030 4.110 3.985 4.020 7,812,056 +0.03(+0.75%)
Apr 16, 2015 4.110 4.120 3.930 3.990 8,257,760 -0.07(-1.72%)
Apr 15, 2015 3.840 4.070 3.810 4.060 10,894,868 +0.23(+6.01%)
Apr 14, 2015 3.790 3.870 3.750 3.830 5,873,217 +0.09(+2.41%)
Apr 13, 2015 3.860 3.890 3.740 3.740 7,260,108 -0.14(-3.61%)
Apr 10, 2015 3.860 3.925 3.810 3.880 7,606,261 +0.05(+1.31%)
Apr 09, 2015 3.690 3.840 3.670 3.830 7,200,287 +0.08(+2.13%)
Apr 08, 2015 3.800 3.850 3.710 3.750 10,180,856 -0.06(-1.57%)
Apr 07, 2015 3.830 3.920 3.785 3.810 5,603,627 -0.08(-2.06%)
Apr 06, 2015 3.900 3.940 3.830 3.890 9,950,833 +0.15(+4.01%)
Apr 02, 2015 3.780 3.740 3.740 3.740 6,149,100 -0.06(-1.58%)
Apr 01, 2015 3.670 3.810 3.650 3.800 7,894,937 +0.21(+5.85%)
Mar 31, 2015 3.690 3.770 3.550 3.590 10,206,323 -0.14(-3.75%)
Mar 30, 2015 3.760 3.815 3.700 3.730 6,144,079 -0.10(-2.61%)
Mar 27, 2015 3.890 3.900 3.770 3.830 7,174,096 -0.06(-1.54%)
Mar 26, 2015 4.150 4.170 3.860 3.890 8,471,060 -0.13(-3.23%)
Mar 25, 2015 4.210 4.220 4.010 4.020 8,675,935 -0.15(-3.60%)
Mar 24, 2015 4.090 4.190 4.060 4.170 10,578,083 +0.12(+2.96%)
Mar 23, 2015 3.940 4.080 3.880 4.050 8,590,449 +0.14(+3.58%)
Mar 20, 2015 3.760 3.940 3.760 3.910 25,193,952 +0.20(+5.39%)
Mar 19, 2015 3.630 3.740 3.560 3.710 8,210,860 +0.02(+0.54%)
Mar 18, 2015 3.490 3.700 3.440 3.690 12,661,809 +0.18(+5.13%)
Mar 17, 2015 3.670 3.780 3.490 3.510 14,109,701 -0.23(-6.15%)
Mar 16, 2015 3.740 3.780 3.600 3.740 8,181,139 -0.01(-0.27%)
Mar 13, 2015 3.590 3.755 3.490 3.750 8,919,594 +0.20(+5.63%)
Mar 12, 2015 3.690 3.700 3.520 3.550 8,492,107 -0.01(-0.28%)
Mar 11, 2015 3.410 3.595 3.330 3.560 10,888,038 +0.15(+4.40%)
Mar 10, 2015 3.580 3.630 3.370 3.410 13,131,216 -0.20(-5.54%)
Mar 09, 2015 3.770 3.810 3.610 3.610 9,430,565 -0.13(-3.48%)
Mar 06, 2015 3.950 3.997 3.730 3.740 18,149,946 -0.34(-8.33%)
Mar 05, 2015 4.120 4.190 4.030 4.080 4,458,329 -0.04(-0.97%)
Mar 04, 2015 4.170 4.160 4.080 4.120 5,348,507 -0.04(-0.96%)
Mar 03, 2015 4.170 4.300 4.120 4.160 6,816,674 +0.01(+0.24%)
Mar 02, 2015 4.250 4.320 4.120 4.150 6,969,120 -0.12(-2.81%)
Feb 27, 2015 4.220 4.280 4.200 4.270 7,352,375 +0.06(+1.43%)
Feb 26, 2015 4.150 4.210 4.120 4.210 9,066,295 +0.11(+2.68%)
Feb 25, 2015 4.050 4.150 4.030 4.100 8,302,105 +0.08(+1.99%)
Feb 24, 2015 3.900 4.040 3.900 4.020 8,418,063 +0.10(+2.55%)
Feb 23, 2015 3.910 4.010 3.850 3.920 9,276,821 -0.01(-0.25%)
Feb 20, 2015 3.950 4.050 3.900 3.930 9,188,063 +0.00(+0.00%)
Feb 19, 2015 4.010 4.055 3.920 3.930 6,606,126 -0.10(-2.48%)
Feb 18, 2015 3.980 4.050 3.830 4.030 13,640,913 +0.05(+1.26%)
Feb 17, 2015 4.030 4.060 3.960 3.980 10,405,505 -0.15(-3.63%)
Feb 13, 2015 4.040 4.130 4.130 4.130 9,101,900 +0.13(+3.25%)
Feb 12, 2015 4.010 4.030 3.880 4.000 9,745,641 +0.04(+1.01%)
Feb 11, 2015 4.120 4.130 3.910 3.960 13,804,299 -0.11(-2.70%)
Feb 10, 2015 4.120 4.150 4.060 4.070 8,812,196 -0.12(-2.86%)
Feb 09, 2015 4.210 4.290 4.180 4.190 5,410,946 +0.04(+0.96%)
Feb 06, 2015 4.290 4.290 4.070 4.150 15,445,687 -0.33(-7.37%)
Feb 05, 2015 4.330 4.540 4.300 4.480 12,509,910 +0.10(+2.28%)
Feb 04, 2015 4.200 4.440 4.150 4.380 14,671,675 +0.25(+6.05%)
Feb 03, 2015 4.210 4.270 4.120 4.130 7,500,692 -0.13(-3.05%)
Feb 02, 2015 4.020 4.300 4.020 4.260 10,169,187 +0.15(+3.65%)
Jan 30, 2015 4.030 4.130 4.000 4.110 12,735,806 +0.08(+1.99%)
Jan 29, 2015 4.040 4.150 3.950 4.030 12,693,830 -0.10(-2.42%)
Jan 28, 2015 4.260 4.330 4.060 4.130 12,651,287 -0.20(-4.62%)
Jan 27, 2015 4.270 4.420 4.240 4.330 12,285,967 +0.12(+2.85%)
Jan 26, 2015 4.010 4.230 3.980 4.210 9,743,118 +0.10(+2.43%)
Jan 23, 2015 4.190 4.230 4.070 4.110 10,656,405 -0.14(-3.29%)
Jan 22, 2015 4.330 4.380 4.140 4.250 13,462,176 -0.07(-1.62%)
Jan 21, 2015 4.630 4.660 4.210 4.320 22,603,348 -0.20(-4.42%)
Jan 20, 2015 4.600 4.680 4.420 4.520 16,983,634 +0.08(+1.80%)
Jan 16, 2015 4.220 4.550 4.220 4.440 17,878,574 +0.23(+5.46%)
Jan 15, 2015 4.210 4.300 4.120 4.210 21,358,662 +0.26(+6.58%)
Jan 14, 2015 4.170 4.200 3.800 3.950 19,993,804 -0.18(-4.36%)
Jan 13, 2015 4.490 4.510 4.040 4.130 32,079,478 -0.60(-12.68%)
Jan 12, 2015 4.550 4.840 4.520 4.730 16,146,020 +0.26(+5.82%)
Jan 09, 2015 4.280 4.480 4.280 4.470 10,226,614 +0.24(+5.67%)
Jan 08, 2015 4.360 4.480 4.190 4.230 16,368,313 -0.10(-2.31%)
Jan 07, 2015 4.350 4.580 4.260 4.330 15,605,523 -0.15(-3.35%)
Jan 06, 2015 4.050 4.530 4.030 4.480 20,899,864 +0.46(+11.44%)
Jan 05, 2015 4.070 4.100 3.870 4.020 12,891,411 +0.01(+0.25%)
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.