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 (%)
Apr 30, 2010 10.94 11.09 10.83 10.87 17,185,850 +0.09(+0.83%)
Apr 29, 2010 10.77 10.98 10.66 10.78 12,197,279 +0.02(+0.19%)
Apr 28, 2010 10.43 10.92 10.37 10.76 24,072,620 +0.33(+3.16%)
Apr 27, 2010 10.26 10.55 10.19 10.43 600 +0.05(+0.48%)
Apr 26, 2010 10.48 10.55 10.35 10.38 9,947,833 -0.05(-0.48%)
Apr 23, 2010 10.14 10.48 10.07 10.43 10,625,010 +0.24(+2.36%)
Apr 22, 2010 9.940 10.19 9.920 10.19 8,949,571 +0.08(+0.82%)
Apr 21, 2010 10.11 10.15 9.990 10.11 134,820 +0.07(+0.67%)
Apr 20, 2010 10.16 10.19 10.03 10.04 189,079 +0.03(+0.30%)
Apr 19, 2010 9.910 10.04 9.830 10.01 10,495,195 -0.08(-0.79%)
Apr 16, 2010 10.06 10.22 9.830 10.09 16,569,595 -0.10(-0.98%)
Apr 15, 2010 10.21 10.38 10.15 10.19 6,125,580 -0.09(-0.88%)
Apr 14, 2010 10.44 10.49 10.25 10.28 9,081,406 -0.08(-0.77%)
Apr 13, 2010 10.38 10.41 10.20 10.36 9,570,685 -0.09(-0.86%)
Apr 12, 2010 10.52 10.70 10.44 10.45 7,970,343 -0.12(-1.14%)
Apr 09, 2010 10.60 10.72 10.50 10.57 9,739,669 +0.05(+0.48%)
Apr 08, 2010 10.60 10.65 10.48 10.52 10,456,328 -0.16(-1.50%)
Apr 07, 2010 10.40 10.71 10.37 10.68 18,562,354 +0.36(+3.49%)
Apr 06, 2010 10.26 10.44 10.23 10.32 7,921,114 -0.02(-0.19%)
Apr 05, 2010 10.26 10.39 10.15 10.34 10,532,641 +0.13(+1.27%)
Apr 01, 2010 9.970 10.21 10.21 10.21 13,368,100 +0.36(+3.65%)
Mar 31, 2010 9.920 9.980 9.830 9.850 6,954,841 +0.04(+0.41%)
Mar 30, 2010 9.990 10.03 9.780 9.810 7,937,810 -0.17(-1.70%)
Mar 29, 2010 9.990 10.05 9.870 9.980 7,287,413 +0.13(+1.32%)
Mar 26, 2010 9.790 9.900 9.610 9.850 12,187,822 +0.12(+1.23%)
Mar 25, 2010 9.940 9.974 9.710 9.730 13,446,251 -0.10(-1.02%)
Mar 24, 2010 10.05 10.10 9.810 9.830 17,583,686 -0.39(-3.82%)
Mar 23, 2010 10.14 10.33 10.03 10.22 10,192,760 +0.04(+0.39%)
Mar 22, 2010 10.01 10.20 9.960 10.18 13,173,652 +0.00(+0.00%)
Mar 19, 2010 10.26 10.29 9.990 10.18 17,498,712 -0.06(-0.59%)
Mar 18, 2010 10.22 10.39 10.10 10.24 10,276,961 +0.03(+0.29%)
Mar 17, 2010 10.24 10.26 10.10 10.21 9,730,631 +0.00(+0.00%)
Mar 16, 2010 10.15 10.22 10.08 10.21 11,492,112 +0.25(+2.51%)
Mar 15, 2010 9.890 9.960 9.870 9.960 8,067,077 -0.10(-0.99%)
Mar 12, 2010 10.12 10.19 10.00 10.06 9,753,709 +0.00(+0.00%)
Mar 11, 2010 9.970 10.09 9.850 10.06 11,433,001 +0.08(+0.80%)
Mar 10, 2010 10.16 10.22 9.950 9.980 13,596,164 -0.10(-0.99%)
Mar 09, 2010 10.04 10.23 9.950 10.08 14,841,338 -0.09(-0.88%)
Mar 08, 2010 10.52 10.60 10.13 10.17 13,027,932 -0.38(-3.60%)
Mar 05, 2010 10.62 10.67 10.42 10.55 13,383,057 -0.06(-0.57%)
Mar 04, 2010 11.12 11.17 10.53 10.61 19,266,966 -0.53(-4.76%)
Mar 03, 2010 10.95 11.20 10.84 11.14 12,860,162 +0.35(+3.24%)
Mar 02, 2010 10.87 11.00 10.77 10.79 15,250,041 +0.05(+0.47%)
Mar 01, 2010 10.65 10.77 10.46 10.74 8,227,584 +0.20(+1.90%)
Feb 26, 2010 10.60 10.64 10.39 10.54 9,105,821 +0.03(+0.29%)
Feb 25, 2010 9.930 10.52 9.860 10.51 14,603,836 +0.44(+4.37%)
Feb 24, 2010 10.02 10.34 10.00 10.07 11,001,225 -0.05(-0.49%)
Feb 23, 2010 10.42 10.52 10.07 10.12 10,559,924 -0.35(-3.34%)
Feb 22, 2010 10.62 10.70 10.42 10.47 7,533,915 -0.11(-1.04%)
Feb 19, 2010 10.57 10.73 10.50 10.58 8,351,879 -0.12(-1.12%)
Feb 18, 2010 10.74 10.87 10.69 10.70 12,399,163 +0.04(+0.38%)
Feb 17, 2010 10.85 10.90 10.58 10.66 11,664,138 -0.19(-1.75%)
Feb 16, 2010 11.00 11.28 10.85 10.85 12,902,556 +0.20(+1.88%)
Feb 12, 2010 10.52 10.65 10.65 10.65 11,785,600 -0.08(-0.75%)
Feb 11, 2010 10.55 10.80 10.44 10.73 13,965,690 +0.27(+2.58%)
Feb 10, 2010 10.40 10.49 10.15 10.46 12,671,024 +0.05(+0.48%)
Feb 09, 2010 10.26 10.52 10.20 10.41 16,138,168 +0.07(+0.68%)
Feb 08, 2010 10.47 10.50 9.990 10.34 13,703,461 -0.12(-1.15%)
Feb 05, 2010 9.870 10.46 9.720 10.46 23,621,632 +0.61(+6.19%)
Feb 04, 2010 10.16 10.22 9.830 9.850 19,753,162 -0.70(-6.64%)
Feb 03, 2010 10.52 10.72 10.43 10.55 8,666,917 -0.02(-0.19%)
Feb 02, 2010 10.83 10.86 10.52 10.57 13,143,328 +0.06(+0.57%)
Feb 01, 2010 10.22 10.68 10.19 10.51 12,264,490 +0.44(+4.37%)
Jan 29, 2010 10.35 10.50 10.05 10.07 18,539,252 -0.47(-4.46%)
Jan 28, 2010 10.60 10.60 10.45 10.54 18,653,022 +0.11(+1.05%)
Jan 27, 2010 10.55 10.63 10.18 10.43 15,634,642 -0.15(-1.42%)
Jan 26, 2010 10.43 10.85 10.37 10.58 13,933,344 +0.05(+0.47%)
Jan 25, 2010 10.90 10.90 10.52 10.53 12,444,164 -0.24(-2.23%)
Jan 22, 2010 10.63 11.00 10.55 10.77 20,255,856 +0.04(+0.37%)
Jan 21, 2010 11.11 11.24 10.72 10.73 20,045,842 -0.47(-4.20%)
Jan 20, 2010 11.42 11.42 10.85 11.20 22,126,668 -0.47(-4.03%)
Jan 19, 2010 11.57 11.75 11.54 11.67 10,711,403 +0.12(+1.04%)
Jan 15, 2010 11.75 11.55 11.55 11.55 14,586,500 -0.31(-2.61%)
Jan 14, 2010 11.98 12.02 11.75 11.86 14,091,997 -0.11(-0.92%)
Jan 13, 2010 12.28 12.31 11.73 11.97 19,756,138 -0.30(-2.44%)
Jan 12, 2010 12.62 12.75 12.13 12.27 14,647,608 -0.44(-3.46%)
Jan 11, 2010 12.98 13.06 12.69 12.71 14,010,624 +0.17(+1.36%)
Jan 08, 2010 12.40 12.54 12.07 12.54 12,123,154 +0.28(+2.28%)
Jan 07, 2010 12.27 12.33 12.01 12.26 12,045,703 +0.01(+0.08%)
Jan 06, 2010 12.01 12.38 11.92 12.25 14,569,572 +0.44(+3.73%)
Jan 05, 2010 11.86 12.10 11.71 11.81 12,505,820 +0.02(+0.17%)
Jan 04, 2010 11.85 11.93 11.70 11.79 10,538,071 +0.41(+3.60%)
Dec 31, 2009 11.40 11.38 11.38 11.38 6,270,900 +0.15(+1.34%)
Dec 30, 2009 11.31 11.38 11.19 11.23 8,835,606 -0.26(-2.26%)
Dec 29, 2009 11.76 11.78 11.48 11.49 8,016,637 -0.19(-1.63%)
Dec 28, 2009 11.98 12.00 11.58 11.68 6,321,760 -0.10(-0.85%)
Dec 24, 2009 11.90 11.91 11.72 11.78 3,853,747 +0.02(+0.17%)
Dec 23, 2009 11.71 11.89 11.55 11.76 10,409,439 +0.27(+2.35%)
Dec 22, 2009 11.28 11.49 11.05 11.49 15,772,825 +0.24(+2.13%)
Dec 21, 2009 11.59 11.65 11.11 11.25 16,984,956 -0.20(-1.75%)
Dec 18, 2009 11.39 11.56 11.21 11.45 21,135,644 +0.11(+0.97%)
Dec 17, 2009 11.88 11.93 11.32 11.34 20,949,990 -0.93(-7.58%)
Dec 16, 2009 12.13 12.35 12.04 12.27 16,056,276 +0.29(+2.42%)
Dec 15, 2009 12.19 12.29 11.95 11.98 12,217,558 -0.25(-2.04%)
Dec 14, 2009 12.23 12.28 12.11 12.23 15,958,576 +0.18(+1.49%)
Dec 11, 2009 12.52 12.54 11.96 12.05 19,165,164 -0.46(-3.68%)
Dec 10, 2009 12.63 12.72 12.36 12.51 13,820,830 -0.01(-0.08%)
Dec 09, 2009 12.29 12.69 12.20 12.52 19,171,776 +0.32(+2.62%)
Dec 08, 2009 12.41 12.57 12.10 12.20 19,399,668 -0.38(-3.02%)
Dec 07, 2009 12.36 12.99 12.18 12.58 25,538,102 -0.28(-2.18%)
Dec 04, 2009 13.25 13.32 12.52 12.86 28,818,740 -0.69(-5.09%)
Dec 03, 2009 13.85 13.95 13.50 13.55 22,625,960 -0.52(-3.70%)
Dec 02, 2009 14.07 14.37 13.98 14.07 23,295,208 +0.21(+1.52%)
Dec 01, 2009 13.69 14.00 13.68 13.86 18,153,982 +0.53(+3.98%)
Nov 30, 2009 13.10 13.54 13.03 13.33 16,950,654 +0.15(+1.14%)
Nov 27, 2009 13.00 13.44 12.90 13.18 15,585,295 -0.68(-4.91%)
Nov 25, 2009 13.79 13.87 13.68 13.86 15,329,732 +0.45(+3.36%)
Nov 24, 2009 13.72 13.72 13.30 13.41 16,469,578 -0.19(-1.40%)
Nov 23, 2009 13.69 13.90 13.47 13.60 18,921,660 +0.38(+2.87%)
Nov 20, 2009 13.10 13.28 12.87 13.22 17,025,992 -0.10(-0.75%)
Nov 19, 2009 13.01 13.39 12.75 13.32 15,630,978 +0.17(+1.29%)
Nov 18, 2009 13.28 13.49 13.04 13.15 21,937,828 -0.03(-0.23%)
Nov 17, 2009 12.86 13.18 12.73 13.18 16,883,718 +0.11(+0.84%)
Nov 16, 2009 13.06 13.27 12.91 13.07 19,174,684 +0.36(+2.83%)
Nov 13, 2009 12.35 12.77 12.29 12.71 18,367,602 +0.43(+3.50%)
Nov 12, 2009 12.59 12.69 12.12 12.28 19,207,934 -0.46(-3.61%)
Nov 11, 2009 12.92 13.09 12.67 12.74 18,406,992 +0.13(+1.03%)
Nov 10, 2009 12.50 12.75 12.26 12.61 17,330,604 +0.00(+0.00%)
Nov 09, 2009 12.48 12.74 12.43 12.61 22,548,992 +0.56(+4.65%)
Nov 06, 2009 11.78 12.17 11.75 12.05 20,639,736 +0.44(+3.79%)
Nov 05, 2009 11.81 11.94 11.58 11.61 15,176,890 -0.18(-1.53%)
Nov 04, 2009 11.96 12.07 11.53 11.79 37,369,152 +0.11(+0.94%)
Nov 03, 2009 10.67 11.70 10.56 11.68 30,342,064 +0.87(+8.05%)
Nov 02, 2009 10.93 11.14 10.50 10.81 24,095,602 +0.16(+1.50%)
Oct 30, 2009 11.02 11.07 10.21 10.65 25,387,804 -0.46(-4.14%)
Oct 29, 2009 10.73 11.20 10.56 11.11 21,066,414 +0.62(+5.91%)
Oct 28, 2009 11.06 11.35 10.43 10.49 25,177,700 -0.80(-7.09%)
Oct 27, 2009 11.31 11.33 10.91 11.29 19,316,956 -0.01(-0.09%)
Oct 26, 2009 12.01 12.26 11.26 11.30 22,344,298 -0.80(-6.61%)
Oct 23, 2009 12.08 12.15 11.97 12.10 23,487,414 +0.14(+1.17%)
Oct 22, 2009 12.02 12.12 11.82 11.96 15,974,995 -0.07(-0.58%)
Oct 21, 2009 11.95 12.50 11.89 12.03 21,512,896 -0.03(-0.25%)
Oct 20, 2009 11.88 12.20 11.86 12.06 21,032,480 -0.43(-3.44%)
Oct 19, 2009 12.41 12.61 12.11 12.49 18,847,444 +0.11(+0.89%)
Oct 16, 2009 11.95 12.44 11.86 12.38 22,482,662 +0.33(+2.74%)
Oct 15, 2009 12.16 12.41 12.01 12.05 19,763,656 -0.43(-3.45%)
Oct 14, 2009 12.72 12.73 12.38 12.48 18,443,584 -0.09(-0.72%)
Oct 13, 2009 12.35 12.71 12.20 12.57 23,743,204 +0.37(+3.03%)
Oct 12, 2009 12.52 12.76 12.07 12.20 19,157,720 +0.13(+1.08%)
Oct 09, 2009 12.10 12.23 11.92 12.07 16,664,182 -0.17(-1.39%)
Oct 08, 2009 11.78 12.42 11.59 12.24 34,886,232 +0.75(+6.53%)
Oct 07, 2009 11.45 11.57 11.13 11.49 23,594,960 +0.14(+1.23%)
Oct 06, 2009 11.06 11.44 10.96 11.35 28,433,692 +0.94(+9.03%)
Oct 05, 2009 10.10 10.53 10.08 10.41 12,761,611 +0.36(+3.58%)
Oct 02, 2009 10.04 10.48 9.980 10.05 16,900,522 -0.07(-0.69%)
Oct 01, 2009 10.80 10.80 10.05 10.12 17,925,636 -0.59(-5.51%)
Sep 30, 2009 10.58 10.84 10.32 10.71 17,989,026 +0.32(+3.08%)
Sep 29, 2009 10.05 10.46 10.05 10.39 14,018,764 +0.07(+0.68%)
Sep 28, 2009 10.10 10.35 10.01 10.32 9,630,783 +0.23(+2.28%)
Sep 25, 2009 10.19 10.36 10.01 10.09 14,875,865 -0.27(-2.61%)
Sep 24, 2009 10.83 10.83 10.16 10.36 15,127,664 -0.28(-2.63%)
Sep 23, 2009 10.98 11.10 10.62 10.64 13,462,883 -0.36(-3.27%)
Sep 22, 2009 11.23 11.24 10.92 11.00 12,852,291 +0.24(+2.23%)
Sep 21, 2009 10.37 10.81 10.30 10.76 14,475,328 -0.13(-1.19%)
Sep 18, 2009 11.15 11.17 10.73 10.89 13,197,002 -0.39(-3.46%)
Sep 17, 2009 11.29 11.49 10.84 11.28 18,014,182 -0.05(-0.44%)
Sep 16, 2009 11.49 11.49 11.32 11.33 17,102,104 +0.27(+2.44%)
Sep 15, 2009 10.65 11.14 10.59 11.06 14,280,809 +0.39(+3.66%)
Sep 14, 2009 10.51 10.77 10.51 10.67 10,755,364 -0.11(-1.02%)
Sep 11, 2009 10.99 11.14 10.67 10.78 17,989,808 +0.14(+1.32%)
Sep 10, 2009 10.04 10.67 10.01 10.64 15,996,710 +0.48(+4.72%)
Sep 09, 2009 10.58 10.66 10.06 10.16 18,406,088 -0.34(-3.24%)
Sep 08, 2009 11.19 11.31 10.46 10.50 30,186,002 -0.13(-1.22%)
Sep 04, 2009 10.51 10.78 10.38 10.63 20,570,160 +0.02(+0.19%)
Sep 03, 2009 10.34 10.80 10.01 10.61 35,859,848 +0.42(+4.12%)
Sep 02, 2009 9.180 10.25 9.170 10.19 35,244,228 +1.16(+12.85%)
Sep 01, 2009 9.140 9.380 8.970 9.030 10,389,234 -0.17(-1.85%)
Aug 31, 2009 9.150 9.240 9.050 9.200 7,892,810 -0.13(-1.39%)
Aug 28, 2009 9.280 9.360 9.160 9.330 8,908,523 +0.22(+2.41%)
Aug 27, 2009 8.910 9.120 8.680 9.110 8,720,733 +0.20(+2.24%)
Aug 26, 2009 9.030 9.030 8.830 8.910 6,987,872 -0.12(-1.33%)
Aug 25, 2009 9.170 9.200 8.970 9.030 7,179,085 +0.03(+0.33%)
Aug 24, 2009 9.040 9.200 8.930 9.000 9,840,853 -0.02(-0.22%)
Aug 21, 2009 9.070 9.200 9.010 9.020 8,103,924 +0.11(+1.23%)
Aug 20, 2009 8.860 8.990 8.820 8.910 7,013,839 +0.02(+0.22%)
Aug 19, 2009 8.520 8.980 8.510 8.890 12,022,411 +0.20(+2.30%)
Aug 18, 2009 8.630 8.750 8.560 8.690 9,490,711 +0.16(+1.90%)
Aug 17, 2009 8.680 8.750 8.420 8.528 11,395,596 -0.48(-5.35%)
Aug 14, 2009 9.190 9.260 8.920 9.010 9,935,402 -0.13(-1.42%)
Aug 13, 2009 9.230 9.280 9.020 9.140 10,024,568 +0.12(+1.33%)
Aug 12, 2009 8.880 9.140 8.850 9.020 11,193,408 +0.12(+1.35%)
Aug 11, 2009 8.960 9.000 8.830 8.900 8,252,869 -0.11(-1.22%)
Aug 10, 2009 9.060 9.130 8.920 9.010 8,604,024 -0.21(-2.28%)
Aug 07, 2009 9.410 9.469 9.180 9.220 10,045,316 -0.22(-2.33%)
Aug 06, 2009 9.720 9.768 9.380 9.440 11,655,145 -0.20(-2.07%)
Aug 05, 2009 9.740 9.830 9.370 9.640 15,477,946 -0.18(-1.83%)
Aug 04, 2009 9.730 9.990 9.580 9.820 10,568,635 +0.18(+1.87%)
Aug 03, 2009 9.710 9.890 9.640 9.640 9,970,916 +0.15(+1.58%)
Jul 31, 2009 9.070 9.540 8.950 9.490 13,792,348 +0.50(+5.56%)
Jul 30, 2009 8.990 9.080 8.895 8.990 8,070,684 +0.25(+2.86%)
Jul 29, 2009 8.890 8.950 8.650 8.740 10,162,862 -0.28(-3.10%)
Jul 28, 2009 9.100 9.135 8.840 9.020 11,528,970 -0.20(-2.17%)
Jul 27, 2009 9.480 9.530 9.160 9.220 10,204,520 -0.23(-2.43%)
Jul 24, 2009 9.520 9.640 9.360 9.450 8,557,191 +0.03(+0.32%)
Jul 23, 2009 9.390 9.700 9.380 9.420 11,368,383 -0.07(-0.74%)
Jul 22, 2009 9.400 9.660 9.340 9.490 8,646,468 -0.04(-0.42%)
Jul 21, 2009 9.940 9.970 9.310 9.530 11,171,013 -0.29(-2.95%)
Jul 20, 2009 9.780 9.870 9.610 9.820 11,023,198 +0.39(+4.14%)
Jul 17, 2009 9.460 9.540 9.322 9.430 7,589,866 +0.01(+0.11%)
Jul 16, 2009 9.340 9.470 9.180 9.420 7,327,255 +0.03(+0.32%)
Jul 15, 2009 9.460 9.510 9.350 9.390 12,721,525 +0.34(+3.76%)
Jul 14, 2009 8.960 9.100 8.840 9.050 11,129,532 +0.24(+2.72%)
Jul 13, 2009 8.380 8.820 8.360 8.810 9,608,121 +0.23(+2.68%)
Jul 10, 2009 8.500 8.659 8.400 8.580 6,965,076 -0.65(-7.04%)
Jul 09, 2009 8.560 9.230 8.476 9.230 10,135,823 +0.81(+9.62%)
Jul 08, 2009 8.660 8.790 8.220 8.420 15,128,863 -0.32(-3.66%)
Jul 07, 2009 8.790 8.990 8.710 8.740 9,867,990 -0.01(-0.11%)
Jul 06, 2009 8.870 8.920 8.640 8.750 9,235,724 -0.39(-4.27%)
Jul 02, 2009 9.180 9.260 8.970 9.140 9,668,459 -0.33(-3.48%)
Jul 01, 2009 9.130 9.500 9.050 9.470 13,440,887 +0.63(+7.13%)
Jun 30, 2009 9.210 9.260 8.720 8.840 11,502,148 -0.36(-3.91%)
Jun 29, 2009 9.180 9.320 9.080 9.200 7,044,324 +0.08(+0.88%)
Jun 26, 2009 9.480 9.500 9.070 9.120 10,620,364 -0.25(-2.67%)
Jun 25, 2009 9.210 9.390 9.150 9.370 12,236,330 +0.30(+3.31%)
Jun 24, 2009 9.070 9.300 8.950 9.070 15,325,376 +0.29(+3.30%)
Jun 23, 2009 8.540 8.840 8.250 8.780 15,390,884 +0.34(+4.03%)
Jun 22, 2009 8.790 8.850 8.440 8.440 23,225,364 -0.77(-8.36%)
Jun 19, 2009 9.010 9.340 8.970 9.210 14,019,879 +0.31(+3.48%)
Jun 18, 2009 9.180 9.380 8.880 8.900 15,555,769 -0.30(-3.26%)
Jun 17, 2009 9.270 9.270 8.860 9.200 16,291,182 +0.01(+0.11%)
Jun 16, 2009 9.240 9.410 9.030 9.190 17,117,604 +0.19(+2.11%)
Jun 15, 2009 9.500 9.500 8.880 9.000 26,183,036 -0.50(-5.26%)
Jun 12, 2009 9.690 9.800 9.400 9.500 15,546,712 -0.40(-4.04%)
Jun 11, 2009 10.05 10.31 9.755 9.900 22,807,164 -0.26(-2.56%)
Jun 10, 2009 10.81 10.83 10.05 10.16 20,120,616 -0.45(-4.24%)
Jun 09, 2009 10.95 11.06 10.61 10.61 11,280,266 -0.11(-1.03%)
Jun 08, 2009 10.33 10.74 10.23 10.72 15,359,353 +0.07(+0.66%)
Jun 05, 2009 10.77 10.95 10.47 10.65 16,140,371 -0.65(-5.75%)
Jun 04, 2009 11.26 11.40 11.07 11.30 13,631,779 +0.35(+3.20%)
Jun 03, 2009 11.66 11.70 10.66 10.95 17,617,990 -0.88(-7.44%)
Jun 02, 2009 11.40 11.93 11.32 11.83 13,916,429 +0.43(+3.77%)
Jun 01, 2009 11.90 12.00 11.35 11.40 17,161,678 -0.37(-3.14%)
May 29, 2009 11.65 11.84 11.44 11.77 19,971,468 +0.63(+5.66%)
May 28, 2009 10.83 11.23 10.79 11.14 17,802,408 +0.49(+4.60%)
May 27, 2009 10.67 10.78 10.41 10.65 13,059,748 +0.02(+0.19%)
May 26, 2009 10.26 10.70 10.13 10.63 10,971,406 -0.06(-0.56%)
May 22, 2009 10.60 10.95 10.57 10.69 17,112,880 +0.20(+1.91%)
May 21, 2009 9.990 10.51 9.590 10.49 25,547,070 +0.49(+4.90%)
May 20, 2009 9.340 10.05 9.340 10.00 24,465,692 +0.83(+9.05%)
May 19, 2009 8.970 9.340 8.840 9.170 11,515,142 +0.30(+3.38%)
May 18, 2009 8.870 8.940 8.540 8.870 8,300,115 +0.00(+0.00%)
May 15, 2009 9.010 9.250 8.690 8.870 11,989,091 -0.20(-2.21%)
May 14, 2009 8.860 9.170 8.730 9.070 7,977,139 +0.12(+1.34%)
May 13, 2009 8.890 9.410 8.870 8.950 13,898,775 -0.13(-1.43%)
May 12, 2009 8.720 9.100 8.630 9.080 13,275,787 +0.51(+5.95%)
May 11, 2009 8.580 8.760 8.380 8.570 9,083,110 -0.16(-1.83%)
May 08, 2009 8.650 8.740 8.440 8.730 8,927,020 +0.18(+2.11%)
May 07, 2009 9.000 9.160 8.440 8.550 13,508,334 -0.26(-2.95%)
May 06, 2009 8.720 8.850 8.650 8.810 8,914,220 +0.36(+4.26%)
May 05, 2009 8.630 8.740 8.310 8.450 8,871,347 -0.01(-0.12%)
May 04, 2009 8.160 8.490 8.120 8.460 9,669,508 +0.43(+5.35%)
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.