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 30, 2016 2.810 2.810 2.810 0 -0.16(-5.39%)
Dec 29, 2016 2.810 3.000 2.770 2.970 14,878,949 +0.23(+8.39%)
Dec 28, 2016 2.630 2.750 2.600 2.740 10,125,866 +0.07(+2.62%)
Dec 27, 2016 2.610 2.710 2.600 2.670 9,698,071 +0.13(+5.12%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Dec 22, 2016 2.470 2.590 2.470 2.510 6,808,964 -0.05(-1.95%)
Dec 21, 2016 2.610 2.610 2.540 2.560 9,785,791 -0.02(-0.78%)
Dec 20, 2016 2.500 2.600 2.460 2.580 14,290,619 +0.03(+1.18%)
Dec 19, 2016 2.670 2.670 2.540 2.550 16,068,977 -0.09(-3.41%)
Dec 16, 2016 2.680 2.750 2.630 2.640 17,081,216 +0.01(+0.38%)
Dec 15, 2016 2.700 2.705 2.490 2.630 27,509,278 -0.18(-6.41%)
Dec 14, 2016 3.020 3.090 2.810 2.810 19,944,824 -0.18(-6.02%)
Dec 13, 2016 3.010 3.010 2.890 2.990 10,341,680 +0.02(+0.67%)
Dec 12, 2016 2.990 3.010 2.880 2.970 10,926,397 +0.08(+2.77%)
Dec 09, 2016 3.020 3.030 2.880 2.890 13,338,946 -0.13(-4.30%)
Dec 08, 2016 3.070 3.080 2.980 3.020 9,162,174 -0.05(-1.63%)
Dec 07, 2016 3.140 3.170 3.055 3.070 8,041,139 -0.01(-0.32%)
Dec 06, 2016 3.010 3.130 3.010 3.080 9,220,022 +0.06(+1.99%)
Dec 05, 2016 2.990 3.059 2.930 3.020 17,822,842 -0.01(-0.33%)
Dec 02, 2016 3.000 3.090 2.940 3.030 11,726,302 +0.12(+4.12%)
Dec 01, 2016 2.990 3.000 2.890 2.910 12,836,351 -0.08(-2.68%)
Nov 30, 2016 2.960 2.990 2.900 2.990 10,640,556 +0.00(+0.00%)
Nov 29, 2016 2.980 3.060 2.950 2.990 9,612,130 -0.07(-2.29%)
Nov 28, 2016 2.960 3.070 2.910 3.060 14,720,934 +0.14(+4.79%)
Nov 25, 2016 2.940 2.980 2.880 2.920 6,452,773 -0.02(-0.68%)
Nov 23, 2016 2.940 2.940 2.940 0 -0.16(-5.16%)
Nov 22, 2016 3.090 3.115 3.000 3.100 17,451,596 +0.03(+0.98%)
Nov 21, 2016 3.170 3.170 3.010 3.070 10,722,982 +0.03(+0.99%)
Nov 18, 2016 3.040 3.085 2.970 3.040 12,860,904 -0.04(-1.30%)
Nov 17, 2016 3.150 3.220 3.000 3.080 18,843,042 -0.07(-2.22%)
Nov 16, 2016 3.160 3.170 3.070 3.150 14,460,521 -0.01(-0.32%)
Nov 15, 2016 3.090 3.170 3.040 3.160 18,265,488 +0.08(+2.60%)
Nov 14, 2016 2.950 3.240 2.910 3.080 17,193,032 +0.07(+2.33%)
Nov 11, 2016 3.290 3.350 2.980 3.010 26,670,860 -0.32(-9.61%)
Nov 10, 2016 3.560 3.590 3.260 3.330 22,556,478 -0.29(-8.01%)
Nov 09, 2016 3.790 3.790 3.520 3.620 17,889,406 +0.09(+2.55%)
Nov 08, 2016 3.650 3.690 3.480 3.530 16,253,888 -0.05(-1.40%)
Nov 07, 2016 3.590 3.630 3.510 3.580 13,576,835 -0.12(-3.24%)
Nov 04, 2016 3.750 3.760 3.605 3.700 12,836,308 -0.02(-0.54%)
Nov 03, 2016 3.650 3.810 3.620 3.720 13,649,585 +0.08(+2.20%)
Nov 02, 2016 3.670 3.850 3.580 3.640 24,510,866 +0.05(+1.39%)
Nov 01, 2016 3.680 3.710 3.590 3.590 19,665,688 +0.03(+0.84%)
Oct 31, 2016 3.490 3.580 3.400 3.560 17,345,556 +0.14(+4.09%)
Oct 28, 2016 3.510 3.605 3.375 3.420 27,165,744 -0.18(-5.00%)
Oct 27, 2016 3.700 3.730 3.530 3.600 23,850,320 -0.08(-2.17%)
Oct 26, 2016 3.870 3.870 3.600 3.680 27,235,044 -0.16(-4.17%)
Oct 25, 2016 3.750 3.950 3.740 3.840 20,230,994 +0.11(+2.95%)
Oct 24, 2016 3.880 3.880 3.633 3.730 21,615,248 -0.09(-2.36%)
Oct 21, 2016 3.840 3.890 3.800 3.820 15,562,331 -0.07(-1.80%)
Oct 20, 2016 3.900 3.920 3.790 3.890 16,980,148 +0.02(+0.52%)
Oct 19, 2016 3.890 3.926 3.774 3.870 23,972,352 +0.08(+2.11%)
Oct 18, 2016 3.750 3.820 3.695 3.790 21,376,184 +0.10(+2.71%)
Oct 17, 2016 3.680 3.760 3.640 3.690 19,041,070 +0.04(+1.10%)
Oct 14, 2016 3.780 3.815 3.640 3.650 16,967,736 -0.11(-2.93%)
Oct 13, 2016 3.740 3.910 3.660 3.760 21,761,672 +0.04(+1.08%)
Oct 12, 2016 3.680 3.790 3.610 3.720 21,326,796 +0.08(+2.20%)
Oct 11, 2016 3.750 3.760 3.610 3.640 25,461,456 -0.11(-2.93%)
Oct 10, 2016 3.750 3.820 3.710 3.750 16,408,279 +0.09(+2.46%)
Oct 07, 2016 3.770 3.840 3.590 3.660 26,565,856 -0.01(-0.27%)
Oct 06, 2016 3.630 3.770 3.560 3.670 26,938,386 -0.13(-3.42%)
Oct 05, 2016 3.860 3.870 3.600 3.800 21,802,828 +0.07(+1.88%)
Oct 04, 2016 4.090 4.110 3.720 3.730 26,154,386 -0.56(-13.05%)
Oct 03, 2016 4.310 4.375 4.210 4.290 15,109,375 -0.02(-0.46%)
Sep 30, 2016 4.530 4.570 4.310 4.310 16,585,885 -0.12(-2.71%)
Sep 29, 2016 4.410 4.490 4.325 4.430 14,507,468 -0.03(-0.67%)
Sep 28, 2016 4.350 4.520 4.250 4.460 15,387,196 +0.14(+3.24%)
Sep 27, 2016 4.390 4.435 4.290 4.320 16,737,895 -0.09(-2.04%)
Sep 26, 2016 4.550 4.580 4.410 4.410 15,672,368 -0.08(-1.78%)
Sep 23, 2016 4.710 4.710 4.440 4.490 19,561,614 -0.20(-4.26%)
Sep 22, 2016 4.940 4.950 4.620 4.690 22,763,328 -0.13(-2.70%)
Sep 21, 2016 4.600 4.840 4.510 4.820 29,034,880 +0.34(+7.59%)
Sep 20, 2016 4.480 4.500 4.370 4.480 14,957,612 +0.08(+1.82%)
Sep 19, 2016 4.500 4.500 4.360 4.400 16,651,429 +0.01(+0.23%)
Sep 16, 2016 4.430 4.570 4.290 4.390 22,267,276 -0.12(-2.66%)
Sep 15, 2016 4.430 4.675 4.330 4.510 21,385,904 +0.05(+1.12%)
Sep 14, 2016 4.490 4.600 4.410 4.460 16,816,818 +0.02(+0.45%)
Sep 13, 2016 4.580 4.590 4.380 4.440 17,572,740 -0.18(-3.90%)
Sep 12, 2016 4.300 4.690 4.260 4.620 22,278,752 +0.22(+5.00%)
Sep 09, 2016 4.610 4.640 4.390 4.400 26,751,364 -0.29(-6.18%)
Sep 08, 2016 4.850 4.895 4.665 4.690 25,318,536 -0.17(-3.50%)
Sep 07, 2016 4.880 4.890 4.690 4.860 25,600,392 -0.03(-0.61%)
Sep 06, 2016 4.740 4.897 4.710 4.890 24,384,514 +0.32(+7.00%)
Sep 02, 2016 4.450 4.570 4.570 4.570 33,821,100 +0.32(+7.53%)
Sep 01, 2016 4.030 4.275 4.000 4.250 28,137,696 +0.22(+5.46%)
Aug 31, 2016 4.080 4.130 4.030 4.030 25,876,308 -0.10(-2.42%)
Aug 30, 2016 4.370 4.410 4.040 4.130 25,913,004 -0.32(-7.19%)
Aug 29, 2016 4.330 4.566 4.310 4.450 12,980,809 +0.03(+0.68%)
Aug 26, 2016 4.560 4.710 4.310 4.420 22,044,140 -0.04(-0.90%)
Aug 25, 2016 4.470 4.600 4.371 4.460 18,266,242 -0.02(-0.45%)
Aug 24, 2016 4.890 4.920 4.460 4.480 29,927,034 -0.51(-10.22%)
Aug 23, 2016 5.230 5.240 4.990 4.990 26,281,608 -0.20(-3.85%)
Aug 22, 2016 5.150 5.230 5.130 5.190 22,036,192 -0.06(-1.14%)
Aug 19, 2016 5.360 5.410 5.250 5.250 22,114,568 -0.23(-4.20%)
Aug 18, 2016 5.470 5.500 5.330 5.480 18,368,424 +0.08(+1.48%)
Aug 17, 2016 5.450 5.450 5.150 5.400 25,212,170 -0.10(-1.82%)
Aug 16, 2016 5.660 5.690 5.490 5.500 16,210,137 -0.11(-1.96%)
Aug 15, 2016 5.720 5.770 5.580 5.610 18,443,846 -0.07(-1.23%)
Aug 12, 2016 5.830 5.850 5.640 5.680 18,919,994 +0.00(+0.00%)
Aug 11, 2016 5.730 5.850 5.660 5.680 16,189,501 -0.05(-0.87%)
Aug 10, 2016 5.860 5.860 5.670 5.730 15,316,703 +0.03(+0.53%)
Aug 09, 2016 5.710 5.800 5.660 5.700 12,821,942 +0.02(+0.35%)
Aug 08, 2016 5.630 5.780 5.590 5.680 10,870,130 +0.03(+0.53%)
Aug 05, 2016 5.660 5.710 5.580 5.650 9,100,850 -0.18(-3.09%)
Aug 04, 2016 5.800 5.930 5.740 5.830 11,844,993 +0.05(+0.87%)
Aug 03, 2016 5.820 5.820 5.660 5.780 7,802,555 -0.06(-1.03%)
Aug 02, 2016 5.860 5.950 5.790 5.840 10,865,784 +0.07(+1.21%)
Aug 01, 2016 5.700 5.780 5.580 5.770 10,274,609 +0.06(+1.05%)
Jul 29, 2016 5.940 5.950 5.630 5.710 21,160,992 -0.16(-2.73%)
Jul 28, 2016 5.920 5.975 5.730 5.870 14,125,758 -0.02(-0.34%)
Jul 27, 2016 5.570 5.900 5.530 5.890 15,745,114 +0.43(+7.88%)
Jul 26, 2016 5.310 5.520 5.220 5.460 8,848,507 +0.23(+4.40%)
Jul 25, 2016 5.440 5.440 5.150 5.230 10,858,502 -0.20(-3.68%)
Jul 22, 2016 5.500 5.580 5.370 5.430 9,977,043 -0.13(-2.34%)
Jul 21, 2016 5.410 5.640 5.360 5.560 13,013,668 +0.22(+4.12%)
Jul 20, 2016 5.680 5.690 5.320 5.340 15,009,219 -0.50(-8.56%)
Jul 19, 2016 5.870 5.920 5.840 5.840 7,221,442 -0.08(-1.35%)
Jul 18, 2016 5.840 5.930 5.805 5.920 8,043,227 +0.07(+1.20%)
Jul 15, 2016 5.810 5.940 5.800 5.850 5,179,060 -0.03(-0.51%)
Jul 14, 2016 5.760 5.930 5.710 5.880 10,710,089 -0.02(-0.34%)
Jul 13, 2016 5.830 5.990 5.775 5.900 10,179,979 +0.16(+2.79%)
Jul 12, 2016 5.840 5.970 5.730 5.740 11,386,253 -0.15(-2.55%)
Jul 11, 2016 5.790 5.970 5.784 5.890 11,441,930 -0.01(-0.17%)
Jul 08, 2016 5.670 5.950 5.660 5.900 12,426,078 +0.24(+4.24%)
Jul 07, 2016 5.780 5.800 5.560 5.660 10,585,937 -0.19(-3.25%)
Jul 06, 2016 5.840 5.910 5.760 5.850 15,172,659 +0.17(+2.99%)
Jul 05, 2016 5.620 5.740 5.465 5.680 11,754,917 +0.20(+3.65%)
Jul 01, 2016 5.320 5.480 5.480 5.480 15,516,800 +0.28(+5.38%)
Jun 30, 2016 5.350 5.350 5.070 5.200 13,554,008 -0.02(-0.38%)
Jun 29, 2016 5.040 5.295 5.040 5.220 12,987,457 +0.28(+5.67%)
Jun 28, 2016 4.940 5.140 4.920 4.940 11,452,640 -0.14(-2.76%)
Jun 27, 2016 5.170 5.250 4.910 5.080 20,611,982 -0.02(-0.39%)
Jun 24, 2016 5.260 5.320 5.000 5.100 19,886,544 +0.25(+5.15%)
Jun 23, 2016 4.890 4.950 4.810 4.850 8,270,308 -0.08(-1.62%)
Jun 22, 2016 4.760 4.970 4.670 4.930 12,920,847 +0.22(+4.67%)
Jun 21, 2016 4.730 4.800 4.660 4.710 10,191,343 -0.12(-2.48%)
Jun 20, 2016 4.720 4.940 4.680 4.830 12,962,800 +0.00(+0.00%)
Jun 17, 2016 5.050 5.050 4.765 4.830 55,395,988 -0.11(-2.23%)
Jun 16, 2016 5.360 5.380 4.840 4.940 18,567,364 -0.14(-2.76%)
Jun 15, 2016 4.790 5.150 4.750 5.080 15,510,733 +0.25(+5.18%)
Jun 14, 2016 4.920 4.940 4.750 4.830 11,878,327 -0.05(-1.02%)
Jun 13, 2016 5.230 5.230 4.770 4.880 16,020,402 -0.11(-2.20%)
Jun 10, 2016 5.290 5.360 4.930 4.990 18,673,664 -0.28(-5.31%)
Jun 09, 2016 5.160 5.310 5.110 5.270 12,103,797 +0.08(+1.54%)
Jun 08, 2016 5.200 5.340 5.150 5.190 17,291,916 +0.19(+3.80%)
Jun 07, 2016 4.980 5.050 4.880 5.000 10,281,478 -0.05(-0.99%)
Jun 06, 2016 4.810 5.050 4.725 5.050 20,684,156 +0.25(+5.21%)
Jun 03, 2016 4.600 4.800 4.540 4.800 18,892,694 +0.59(+14.01%)
Jun 02, 2016 4.200 4.280 4.120 4.210 7,863,884 +0.00(+0.00%)
Jun 01, 2016 4.250 4.330 4.080 4.210 9,498,039 +0.03(+0.72%)
May 31, 2016 4.130 4.320 4.100 4.180 12,544,029 +0.01(+0.24%)
May 27, 2016 4.300 4.170 4.170 4.170 10,876,400 -0.22(-5.01%)
May 26, 2016 4.460 4.490 4.330 4.390 10,685,422 +0.01(+0.23%)
May 25, 2016 4.270 4.400 4.080 4.380 15,296,448 +0.10(+2.34%)
May 24, 2016 4.480 4.550 4.250 4.280 19,576,432 -0.33(-7.16%)
May 23, 2016 4.550 4.740 4.530 4.610 8,804,301 -0.11(-2.33%)
May 20, 2016 4.800 4.850 4.550 4.720 12,179,427 -0.04(-0.84%)
May 19, 2016 4.420 4.780 4.370 4.760 19,843,312 +0.16(+3.48%)
May 18, 2016 4.980 5.060 4.590 4.600 20,318,796 -0.46(-9.09%)
May 17, 2016 4.820 5.190 4.790 5.060 15,683,122 +0.20(+4.12%)
May 16, 2016 4.880 4.980 4.800 4.860 11,090,631 +0.11(+2.32%)
May 13, 2016 4.730 4.880 4.685 4.750 10,475,061 +0.02(+0.42%)
May 12, 2016 4.860 4.970 4.680 4.730 17,095,572 -0.07(-1.46%)
May 11, 2016 4.760 4.850 4.500 4.800 18,067,592 +0.20(+4.35%)
May 10, 2016 4.320 4.640 4.240 4.600 15,215,847 +0.27(+6.24%)
May 09, 2016 4.440 4.500 4.290 4.330 14,125,952 -0.37(-7.87%)
May 06, 2016 4.640 4.750 4.590 4.700 19,868,174 +0.20(+4.44%)
May 05, 2016 4.420 4.580 4.380 4.500 16,018,549 +0.28(+6.64%)
May 04, 2016 4.330 4.560 4.080 4.220 18,438,336 -0.33(-7.25%)
May 03, 2016 4.740 4.780 4.440 4.550 13,796,289 -0.16(-3.40%)
May 02, 2016 5.130 5.130 4.650 4.710 23,938,306 -0.24(-4.85%)
Apr 29, 2016 4.700 4.990 4.680 4.950 23,819,080 +0.39(+8.55%)
Apr 28, 2016 4.410 4.650 4.355 4.560 13,493,106 +0.24(+5.56%)
Apr 27, 2016 4.390 4.400 4.220 4.320 12,336,130 -0.03(-0.69%)
Apr 26, 2016 4.240 4.350 4.130 4.350 9,316,075 +0.14(+3.33%)
Apr 25, 2016 4.320 4.330 4.160 4.210 11,020,542 -0.05(-1.17%)
Apr 22, 2016 4.340 4.430 4.180 4.260 14,905,256 -0.12(-2.74%)
Apr 21, 2016 4.470 4.520 4.305 4.380 19,631,748 +0.10(+2.34%)
Apr 20, 2016 4.450 4.540 4.270 4.280 20,373,336 -0.12(-2.73%)
Apr 19, 2016 4.370 4.450 4.310 4.400 18,834,016 +0.23(+5.52%)
Apr 18, 2016 4.130 4.190 4.070 4.170 13,620,809 +0.14(+3.47%)
Apr 15, 2016 3.890 4.080 3.850 4.030 15,620,541 +0.22(+5.77%)
Apr 14, 2016 3.950 4.030 3.720 3.810 18,124,228 -0.19(-4.75%)
Apr 13, 2016 4.000 4.100 3.950 4.000 13,742,670 -0.12(-2.91%)
Apr 12, 2016 4.010 4.180 3.911 4.120 26,783,516 +0.15(+3.78%)
Apr 11, 2016 3.760 3.980 3.750 3.970 32,041,408 +0.38(+10.58%)
Apr 08, 2016 3.290 3.670 3.285 3.590 20,810,674 +0.30(+9.12%)
Apr 07, 2016 3.190 3.310 3.170 3.290 13,803,009 +0.18(+5.79%)
Apr 06, 2016 3.060 3.120 3.010 3.110 7,315,832 +0.01(+0.32%)
Apr 05, 2016 3.090 3.110 2.980 3.100 10,015,597 +0.07(+2.31%)
Apr 04, 2016 3.070 3.100 3.000 3.030 9,118,329 -0.07(-2.26%)
Apr 01, 2016 2.950 3.110 2.915 3.100 9,394,714 +0.06(+1.97%)
Mar 31, 2016 3.130 3.157 3.040 3.040 8,560,477 -0.02(-0.65%)
Mar 30, 2016 3.090 3.155 2.980 3.060 13,928,620 -0.04(-1.29%)
Mar 29, 2016 2.920 3.150 2.870 3.100 13,865,676 +0.20(+6.90%)
Mar 28, 2016 2.950 2.960 2.830 2.900 7,846,650 -0.02(-0.68%)
Mar 24, 2016 2.920 2.920 2.920 2.920 7,525,900 +0.03(+1.04%)
Mar 23, 2016 3.050 3.060 2.860 2.890 16,875,488 -0.29(-9.12%)
Mar 22, 2016 3.220 3.260 3.140 3.180 10,411,926 +0.05(+1.60%)
Mar 21, 2016 3.050 3.170 3.040 3.130 9,338,389 +0.04(+1.29%)
Mar 18, 2016 3.090 3.200 3.050 3.090 22,586,758 +0.00(+0.00%)
Mar 17, 2016 3.250 3.300 3.090 3.090 19,808,952 -0.10(-3.13%)
Mar 16, 2016 2.940 3.190 2.810 3.190 24,539,476 +0.21(+7.05%)
Mar 15, 2016 2.980 2.980 2.810 2.980 15,942,280 -0.02(-0.67%)
Mar 14, 2016 3.150 3.220 2.950 3.000 16,697,554 -0.11(-3.54%)
Mar 11, 2016 3.190 3.250 3.110 3.110 11,740,557 -0.07(-2.20%)
Mar 10, 2016 3.120 3.200 3.050 3.180 16,736,157 +0.11(+3.58%)
Mar 09, 2016 3.040 3.140 2.930 3.070 14,030,001 -0.05(-1.60%)
Mar 08, 2016 3.330 3.350 3.110 3.120 17,050,644 -0.14(-4.29%)
Mar 07, 2016 3.120 3.300 3.120 3.260 16,334,309 +0.17(+5.50%)
Mar 04, 2016 3.080 3.280 3.010 3.090 23,082,888 +0.06(+1.98%)
Mar 03, 2016 2.820 3.060 2.800 3.030 17,701,972 +0.22(+7.83%)
Mar 02, 2016 2.730 2.845 2.670 2.810 10,623,191 +0.08(+2.93%)
Mar 01, 2016 2.890 2.920 2.690 2.730 15,266,500 -0.11(-3.87%)
Feb 29, 2016 2.740 2.870 2.730 2.840 9,795,023 +0.13(+4.80%)
Feb 26, 2016 2.680 2.800 2.640 2.710 15,099,306 -0.06(-2.17%)
Feb 25, 2016 2.750 2.800 2.670 2.770 10,708,073 +0.02(+0.73%)
Feb 24, 2016 2.850 2.860 2.690 2.750 23,349,514 +0.02(+0.73%)
Feb 23, 2016 2.720 2.810 2.690 2.730 13,794,394 +0.07(+2.63%)
Feb 22, 2016 2.580 2.700 2.570 2.660 12,420,826 -0.03(-1.12%)
Feb 19, 2016 2.710 2.810 2.640 2.690 15,566,229 +0.01(+0.37%)
Feb 18, 2016 2.420 2.750 2.400 2.680 21,998,200 +0.18(+7.20%)
Feb 17, 2016 2.500 2.540 2.420 2.500 17,900,704 +0.02(+0.81%)
Feb 16, 2016 2.530 2.660 2.440 2.480 20,158,554 -0.20(-7.46%)
Feb 12, 2016 2.530 2.680 2.680 2.680 13,236,100 +0.04(+1.52%)
Feb 11, 2016 2.715 2.750 2.550 2.640 34,493,676 +0.20(+8.20%)
Feb 10, 2016 2.290 2.450 2.160 2.440 18,372,774 +0.08(+3.39%)
Feb 09, 2016 2.580 2.610 2.350 2.360 24,967,256 -0.18(-7.09%)
Feb 08, 2016 2.410 2.710 2.400 2.540 34,301,632 +0.25(+10.92%)
Feb 05, 2016 2.090 2.320 2.040 2.290 19,607,084 +0.09(+4.09%)
Feb 04, 2016 2.150 2.250 2.130 2.200 17,476,484 +0.18(+8.91%)
Feb 03, 2016 1.860 2.040 1.840 2.020 21,618,888 +0.22(+12.22%)
Feb 02, 2016 1.830 1.850 1.800 1.800 11,986,329 -0.03(-1.64%)
Feb 01, 2016 1.750 1.840 1.740 1.830 13,861,559 +0.13(+7.65%)
Jan 29, 2016 1.650 1.750 1.630 1.700 14,370,939 +0.09(+5.59%)
Jan 28, 2016 1.660 1.680 1.590 1.610 10,664,176 -0.05(-3.01%)
Jan 27, 2016 1.590 1.670 1.550 1.660 15,002,694 +0.05(+3.11%)
Jan 26, 2016 1.560 1.620 1.535 1.610 12,694,174 +0.11(+7.33%)
Jan 25, 2016 1.590 1.650 1.490 1.500 11,137,071 -0.01(-0.66%)
Jan 22, 2016 1.460 1.540 1.430 1.510 9,853,563 +0.06(+4.14%)
Jan 21, 2016 1.480 1.490 1.400 1.450 6,506,703 -0.02(-1.36%)
Jan 20, 2016 1.460 1.490 1.405 1.470 11,763,850 +0.06(+4.26%)
Jan 19, 2016 1.550 1.560 1.380 1.410 22,503,528 -0.14(-9.03%)
Jan 15, 2016 1.760 1.550 1.550 1.550 15,334,200 -0.13(-7.74%)
Jan 14, 2016 1.770 1.790 1.610 1.680 21,537,628 -0.15(-8.20%)
Jan 13, 2016 1.780 1.870 1.770 1.830 8,298,229 +0.04(+2.23%)
Jan 12, 2016 1.860 1.860 1.750 1.790 10,112,897 -0.08(-4.28%)
Jan 11, 2016 2.000 2.015 1.820 1.870 11,559,532 -0.13(-6.50%)
Jan 08, 2016 2.040 2.050 1.930 2.000 10,123,814 -0.10(-4.76%)
Jan 07, 2016 2.090 2.150 1.990 2.100 14,089,534 +0.10(+5.00%)
Jan 06, 2016 1.970 2.060 1.960 2.000 10,395,448 +0.07(+3.63%)
Jan 05, 2016 1.960 1.970 1.910 1.930 6,274,625 +0.01(+0.52%)
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.