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 (%)
Mar 31, 2023 0 +0.00(+0.00%)
Mar 30, 2023 5.940 5.971 5.885 5.890 42,021,404 -0.02(-0.34%)
Mar 29, 2023 5.900 5.970 5.870 5.910 14,359,013 -0.04(-0.67%)
Mar 28, 2023 5.880 5.960 5.780 5.950 12,468,786 +0.09(+1.54%)
Mar 27, 2023 5.740 5.870 5.710 5.860 9,169,283 -0.01(-0.17%)
Mar 24, 2023 5.860 5.930 5.820 5.870 12,331,555 +0.06(+1.03%)
Mar 23, 2023 5.750 5.890 5.710 5.810 10,398,361 +0.09(+1.57%)
Mar 22, 2023 5.650 5.790 5.600 5.720 14,217,366 +0.10(+1.78%)
Mar 21, 2023 5.750 5.750 5.530 5.620 11,793,230 -0.19(-3.27%)
Mar 20, 2023 5.790 5.850 5.750 5.810 11,361,569 +0.02(+0.35%)
Mar 17, 2023 5.570 5.810 5.540 5.790 34,184,476 +0.32(+5.85%)
Mar 16, 2023 5.490 5.520 5.378 5.470 23,911,004 -0.04(-0.73%)
Mar 15, 2023 5.630 5.670 5.440 5.510 19,460,976 -0.04(-0.72%)
Mar 14, 2023 5.490 5.580 5.440 5.550 14,804,670 +0.05(+0.91%)
Mar 13, 2023 5.410 5.540 5.410 5.500 20,821,680 +0.29(+5.57%)
Mar 10, 2023 5.240 5.350 5.180 5.210 11,652,410 +0.07(+1.36%)
Mar 09, 2023 5.170 5.231 5.130 5.140 9,173,921 +0.03(+0.59%)
Mar 08, 2023 5.180 5.230 5.070 5.110 12,600,810 -0.04(-0.78%)
Mar 07, 2023 5.340 5.340 5.120 5.150 13,148,913 -0.21(-3.92%)
Mar 06, 2023 5.310 5.410 5.310 5.360 10,748,772 +0.00(+0.00%)
Mar 03, 2023 5.250 5.380 5.240 5.360 13,988,849 +0.12(+2.29%)
Mar 02, 2023 5.170 5.240 5.150 5.240 9,861,078 +0.02(+0.38%)
Mar 01, 2023 5.160 5.240 5.120 5.220 11,221,627 +0.12(+2.35%)
Feb 28, 2023 5.090 5.160 5.030 5.100 14,970,104 +0.03(+0.59%)
Feb 27, 2023 5.110 5.150 5.050 5.070 9,251,195 -0.03(-0.59%)
Feb 24, 2023 5.070 5.120 5.055 5.100 8,601,147 -0.04(-0.78%)
Feb 23, 2023 5.230 5.230 5.130 5.140 11,167,167 -0.08(-1.53%)
Feb 22, 2023 5.240 5.250 5.180 5.220 13,293,046 -0.04(-0.76%)
Feb 21, 2023 5.300 5.350 5.220 5.260 14,063,009 -0.07(-1.31%)
Feb 17, 2023 5.330 5.350 5.230 5.330 18,214,978 -0.14(-2.56%)
Feb 16, 2023 5.390 5.500 5.320 5.470 8,818,669 +0.01(+0.18%)
Feb 15, 2023 5.460 5.489 5.390 5.460 5,775,093 -0.11(-1.97%)
Feb 14, 2023 5.540 5.615 5.485 5.570 6,801,162 +0.02(+0.36%)
Feb 13, 2023 5.520 5.593 5.500 5.550 5,700,043 -0.03(-0.54%)
Feb 10, 2023 5.590 5.630 5.520 5.580 5,787,629 -0.02(-0.36%)
Feb 09, 2023 5.750 5.770 5.580 5.600 8,914,046 -0.09(-1.58%)
Feb 08, 2023 5.730 5.750 5.680 5.690 3,855,093 -0.03(-0.52%)
Feb 07, 2023 5.700 5.800 5.670 5.720 8,931,313 +0.03(+0.53%)
Feb 06, 2023 5.720 5.730 5.650 5.690 9,906,618 -0.03(-0.52%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,236,836 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,158 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 -0.01(-0.18%)
Dec 28, 2022 5.690 5.740 5.600 5.610 10,548,869 -0.14(-2.43%)
Dec 27, 2022 5.660 5.850 5.640 5.750 10,223,295 +0.11(+1.95%)
Dec 23, 2022 5.610 5.680 5.505 5.640 8,255,207 +0.03(+0.53%)
Dec 22, 2022 5.550 5.620 5.460 5.610 12,882,628 -0.03(-0.53%)
Dec 21, 2022 5.640 5.700 5.625 5.640 9,295,961 +0.04(+0.71%)
Dec 20, 2022 5.490 5.670 5.460 5.600 17,245,148 +0.22(+4.09%)
Dec 19, 2022 5.420 5.490 5.350 5.380 13,574,045 -0.04(-0.74%)
Dec 16, 2022 5.390 5.500 5.360 5.420 20,735,368 +0.01(+0.18%)
Dec 15, 2022 5.480 5.515 5.400 5.410 8,431,579 -0.20(-3.57%)
Dec 14, 2022 5.600 5.660 5.515 5.610 12,272,579 -0.01(-0.18%)
Dec 13, 2022 5.710 5.740 5.540 5.620 20,803,254 +0.09(+1.63%)
Dec 12, 2022 5.460 5.530 5.420 5.530 9,716,339 +0.02(+0.36%)
Dec 09, 2022 5.630 5.660 5.510 5.510 11,173,790 -0.08(-1.43%)
Dec 08, 2022 5.660 5.720 5.570 5.590 8,525,055 -0.03(-0.53%)
Dec 07, 2022 5.520 5.660 5.520 5.620 21,202,200 +0.14(+2.55%)
Dec 06, 2022 5.570 5.590 5.470 5.480 14,386,380 -0.02(-0.36%)
Dec 05, 2022 5.650 5.660 5.480 5.500 12,894,338 -0.19(-3.34%)
Dec 02, 2022 5.590 5.720 5.555 5.690 15,684,966 -0.02(-0.35%)
Dec 01, 2022 5.540 5.710 5.500 5.710 26,427,156 +0.25(+4.58%)
Nov 30, 2022 5.320 5.500 5.280 5.460 20,705,580 +0.20(+3.80%)
Nov 29, 2022 5.220 5.345 5.190 5.260 15,088,786 +0.11(+2.14%)
Nov 28, 2022 5.310 5.327 5.120 5.150 13,132,944 -0.16(-3.01%)
Nov 25, 2022 5.320 5.360 5.294 5.310 7,268,285 -0.03(-0.56%)
Nov 23, 2022 5.240 5.370 5.210 5.340 19,608,336 +0.07(+1.33%)
Nov 22, 2022 5.100 5.270 5.100 5.270 24,528,652 +0.22(+4.36%)
Nov 21, 2022 5.010 5.080 4.980 5.050 8,796,939 +0.01(+0.20%)
Nov 18, 2022 4.930 5.060 4.920 5.040 19,289,056 +0.07(+1.41%)
Nov 17, 2022 4.910 4.990 4.890 4.970 14,575,059 -0.04(-0.80%)
Nov 16, 2022 5.010 5.106 4.980 5.010 12,734,689 -0.03(-0.60%)
Nov 15, 2022 5.140 5.160 5.010 5.040 32,946,676 -0.07(-1.37%)
Nov 14, 2022 5.080 5.185 5.060 5.110 24,918,144 -0.01(-0.20%)
Nov 11, 2022 4.960 5.130 4.920 5.120 46,442,728 +0.16(+3.23%)
Nov 10, 2022 4.970 4.980 4.830 4.960 47,863,940 +0.23(+4.86%)
Nov 09, 2022 5.000 5.010 4.680 4.730 60,057,536 -0.31(-6.15%)
Nov 08, 2022 4.930 5.230 4.840 5.040 81,392,464 +0.17(+3.49%)
Nov 07, 2022 4.850 4.970 4.790 4.870 31,015,862 -0.02(-0.41%)
Nov 04, 2022 4.770 5.000 4.700 4.890 121,555,352 +0.81(+19.85%)
Nov 03, 2022 4.100 4.210 4.040 4.080 19,189,736 -0.06(-1.45%)
Nov 02, 2022 4.470 4.480 4.120 4.140 18,410,090 -0.27(-6.12%)
Nov 01, 2022 4.520 4.562 4.400 4.410 12,828,280 +0.03(+0.68%)
Oct 31, 2022 4.410 4.470 4.360 4.380 9,787,070 -0.09(-2.01%)
Oct 28, 2022 4.470 4.490 4.340 4.470 16,412,060 -0.07(-1.54%)
Oct 27, 2022 4.610 4.640 4.480 4.540 28,942,150 -0.14(-2.99%)
Oct 26, 2022 4.650 4.730 4.610 4.680 17,845,436 +0.13(+2.86%)
Oct 25, 2022 4.510 4.630 4.490 4.550 15,506,068 +0.07(+1.56%)
Oct 24, 2022 4.540 4.550 4.410 4.480 15,917,036 -0.10(-2.18%)
Oct 21, 2022 4.370 4.600 4.370 4.580 21,736,924 +0.19(+4.33%)
Oct 20, 2022 4.300 4.450 4.300 4.390 13,847,039 +0.08(+1.86%)
Oct 19, 2022 4.390 4.420 4.255 4.310 16,855,280 -0.17(-3.79%)
Oct 18, 2022 4.540 4.545 4.430 4.480 11,573,315 +0.00(+0.00%)
Oct 17, 2022 4.480 4.550 4.470 4.480 10,452,343 +0.12(+2.75%)
Oct 14, 2022 4.570 4.575 4.330 4.360 13,243,119 -0.27(-5.83%)
Oct 13, 2022 4.540 4.691 4.433 4.630 15,151,871 -0.07(-1.49%)
Oct 12, 2022 4.720 4.775 4.650 4.700 12,880,978 -0.03(-0.63%)
Oct 11, 2022 4.720 4.880 4.681 4.730 14,723,566 +0.02(+0.42%)
Oct 10, 2022 4.770 4.820 4.680 4.710 13,969,321 -0.13(-2.69%)
Oct 07, 2022 4.910 5.030 4.830 4.840 18,249,880 -0.14(-2.81%)
Oct 06, 2022 4.880 5.000 4.855 4.980 17,940,116 +0.06(+1.22%)
Oct 05, 2022 4.850 4.920 4.790 4.920 23,823,098 -0.06(-1.20%)
Oct 04, 2022 4.930 5.080 4.890 4.980 21,179,540 +0.17(+3.53%)
Oct 03, 2022 4.610 4.820 4.575 4.810 18,861,664 +0.28(+6.18%)
Sep 30, 2022 4.500 4.645 4.470 4.530 17,762,706 +0.01(+0.22%)
Sep 29, 2022 4.410 4.550 4.350 4.520 17,641,428 +0.11(+2.49%)
Sep 28, 2022 4.140 4.420 4.120 4.410 20,137,248 +0.40(+9.98%)
Sep 27, 2022 4.020 4.140 4.000 4.010 20,251,228 +0.05(+1.26%)
Sep 26, 2022 4.010 4.090 3.880 3.960 20,600,892 -0.08(-1.98%)
Sep 23, 2022 4.190 4.190 3.970 4.040 14,896,824 -0.27(-6.26%)
Sep 22, 2022 4.300 4.409 4.290 4.310 13,922,460 +0.03(+0.70%)
Sep 21, 2022 4.260 4.440 4.180 4.280 12,780,895 +0.06(+1.42%)
Sep 20, 2022 4.270 4.293 4.160 4.220 8,606,772 -0.14(-3.21%)
Sep 19, 2022 4.190 4.370 4.180 4.360 21,165,328 +0.14(+3.32%)
Sep 16, 2022 4.230 4.410 4.160 4.220 25,676,348 -0.10(-2.31%)
Sep 15, 2022 4.430 4.468 4.260 4.320 14,030,030 -0.12(-2.70%)
Sep 14, 2022 4.560 4.605 4.440 4.440 18,175,932 -0.07(-1.55%)
Sep 13, 2022 4.520 4.610 4.500 4.510 7,882,380 -0.17(-3.63%)
Sep 12, 2022 4.780 4.810 4.640 4.680 15,126,300 -0.01(-0.21%)
Sep 09, 2022 4.610 4.700 4.560 4.690 14,414,092 +0.14(+3.08%)
Sep 08, 2022 4.420 4.560 4.410 4.550 16,617,670 +0.07(+1.56%)
Sep 07, 2022 4.270 4.520 4.200 4.480 15,175,041 +0.17(+3.94%)
Sep 06, 2022 4.460 4.510 4.280 4.310 14,634,536 -0.14(-3.15%)
Sep 02, 2022 4.380 4.550 4.315 4.450 13,353,032 +0.19(+4.46%)
Sep 01, 2022 4.310 4.350 4.195 4.260 19,660,448 -0.15(-3.40%)
Aug 31, 2022 4.440 4.510 4.400 4.410 15,495,423 -0.10(-2.22%)
Aug 30, 2022 4.590 4.605 4.425 4.510 15,875,893 -0.11(-2.38%)
Aug 29, 2022 4.710 4.816 4.550 4.620 24,966,900 -0.14(-2.94%)
Aug 26, 2022 4.910 5.010 4.720 4.760 16,104,281 -0.18(-3.64%)
Aug 25, 2022 4.940 4.990 4.810 4.940 19,204,058 +0.07(+1.44%)
Aug 24, 2022 4.800 4.880 4.740 4.870 12,042,988 +0.07(+1.46%)
Aug 23, 2022 4.740 4.900 4.740 4.800 11,929,713 +0.07(+1.48%)
Aug 22, 2022 4.640 4.775 4.630 4.730 12,050,893 +0.02(+0.42%)
Aug 19, 2022 4.820 4.840 4.710 4.710 7,644,374 -0.16(-3.29%)
Aug 18, 2022 4.850 4.930 4.820 4.870 9,217,707 +0.00(+0.00%)
Aug 17, 2022 5.040 5.070 4.840 4.870 12,214,682 -0.20(-3.94%)
Aug 16, 2022 5.030 5.095 4.990 5.070 8,308,980 +0.03(+0.60%)
Aug 15, 2022 5.000 5.050 4.950 5.040 10,456,207 -0.06(-1.18%)
Aug 12, 2022 5.070 5.155 5.045 5.100 15,154,526 +0.06(+1.19%)
Aug 11, 2022 5.090 5.180 5.010 5.040 11,210,252 +0.00(+0.00%)
Aug 10, 2022 5.070 5.190 4.990 5.040 18,675,824 +0.05(+1.00%)
Aug 09, 2022 5.100 5.130 4.900 4.990 17,445,444 -0.06(-1.19%)
Aug 08, 2022 5.100 5.200 5.040 5.050 20,417,258 +0.08(+1.61%)
Aug 05, 2022 4.870 4.985 4.840 4.970 10,526,881 -0.01(-0.20%)
Aug 04, 2022 4.750 5.030 4.730 4.980 17,683,990 +0.26(+5.51%)
Aug 03, 2022 4.820 4.840 4.651 4.720 16,981,080 -0.06(-1.26%)
Aug 02, 2022 4.800 5.010 4.760 4.780 19,646,054 +0.01(+0.21%)
Aug 01, 2022 4.800 4.870 4.760 4.770 9,779,786 -0.01(-0.21%)
Jul 29, 2022 4.760 4.810 4.655 4.780 13,218,204 +0.03(+0.63%)
Jul 28, 2022 4.810 4.850 4.650 4.750 25,264,434 +0.10(+2.15%)
Jul 27, 2022 4.620 4.710 4.520 4.650 16,895,188 +0.03(+0.65%)
Jul 26, 2022 4.540 4.650 4.480 4.620 19,578,760 +0.08(+1.76%)
Jul 25, 2022 4.620 4.620 4.510 4.540 15,802,340 -0.07(-1.52%)
Jul 22, 2022 4.800 4.940 4.600 4.610 15,574,023 -0.13(-2.74%)
Jul 21, 2022 4.680 4.795 4.625 4.740 15,540,708 +0.05(+1.07%)
Jul 20, 2022 4.800 4.850 4.690 4.690 9,641,944 -0.12(-2.49%)
Jul 19, 2022 4.740 4.950 4.690 4.810 14,403,760 +0.08(+1.69%)
Jul 18, 2022 4.610 4.835 4.610 4.730 20,184,608 +0.16(+3.50%)
Jul 15, 2022 4.580 4.590 4.400 4.570 15,963,017 +0.00(+0.00%)
Jul 14, 2022 4.650 4.680 4.465 4.570 15,587,326 -0.27(-5.58%)
Jul 13, 2022 4.650 4.980 4.640 4.840 18,894,876 +0.13(+2.76%)
Jul 12, 2022 4.770 4.870 4.690 4.710 11,746,176 -0.10(-2.08%)
Jul 11, 2022 4.730 4.845 4.700 4.810 15,098,278 +0.03(+0.63%)
Jul 08, 2022 4.660 4.890 4.620 4.780 13,540,276 +0.12(+2.58%)
Jul 07, 2022 4.450 4.700 4.450 4.660 21,316,064 +0.24(+5.43%)
Jul 06, 2022 4.420 4.460 4.250 4.420 18,330,452 -0.01(-0.23%)
Jul 05, 2022 4.640 4.670 4.330 4.430 18,405,424 -0.33(-6.93%)
Jul 01, 2022 4.560 4.840 4.490 4.760 14,244,222 +0.11(+2.37%)
Jun 30, 2022 4.820 4.870 4.650 4.650 12,479,621 -0.19(-3.93%)
Jun 29, 2022 4.930 4.950 4.740 4.840 14,074,115 -0.04(-0.82%)
Jun 28, 2022 5.000 5.020 4.800 4.880 20,539,534 -0.10(-2.01%)
Jun 27, 2022 4.960 5.010 4.910 4.980 16,192,101 +0.06(+1.22%)
Jun 24, 2022 4.720 4.970 4.665 4.920 17,307,322 +0.20(+4.24%)
Jun 23, 2022 4.930 4.975 4.670 4.720 21,753,392 -0.23(-4.65%)
Jun 22, 2022 5.060 5.150 4.940 4.950 21,916,414 -0.15(-2.94%)
Jun 21, 2022 5.170 5.190 5.060 5.100 29,214,048 -0.08(-1.54%)
Jun 17, 2022 5.180 5.220 5.050 5.180 27,149,092 -0.04(-0.77%)
Jun 16, 2022 5.100 5.290 4.970 5.220 27,281,864 +0.05(+0.97%)
Jun 15, 2022 5.280 5.320 5.060 5.170 20,759,068 +0.04(+0.78%)
Jun 14, 2022 5.250 5.250 5.030 5.130 19,511,914 -0.11(-2.10%)
Jun 13, 2022 5.420 5.485 5.230 5.240 23,320,586 -0.41(-7.26%)
Jun 10, 2022 5.310 5.710 5.260 5.650 34,971,592 +0.27(+5.02%)
Jun 09, 2022 5.530 5.530 5.365 5.380 19,670,604 -0.19(-3.41%)
Jun 08, 2022 5.530 5.620 5.480 5.570 17,848,332 +0.04(+0.72%)
Jun 07, 2022 5.520 5.630 5.480 5.530 22,740,786 +0.01(+0.18%)
Jun 06, 2022 5.730 5.740 5.460 5.520 27,570,098 -0.16(-2.82%)
Jun 03, 2022 5.790 5.850 5.660 5.680 28,289,108 -0.19(-3.24%)
Jun 02, 2022 5.620 5.920 5.610 5.870 46,440,808 +0.30(+5.39%)
Jun 01, 2022 5.380 5.620 5.345 5.570 59,908,452 +0.21(+3.92%)
May 31, 2022 5.810 5.810 5.330 5.360 108,450,464 +0.19(+3.68%)
May 27, 2022 5.310 5.320 5.160 5.170 14,207,697 -0.05(-0.96%)
May 26, 2022 5.290 5.390 5.200 5.220 18,040,848 -0.13(-2.43%)
May 25, 2022 5.290 5.375 5.250 5.350 22,773,892 -0.04(-0.74%)
May 24, 2022 5.230 5.430 5.175 5.390 24,472,002 +0.19(+3.65%)
May 23, 2022 5.320 5.360 5.140 5.200 13,496,118 -0.01(-0.19%)
May 20, 2022 5.280 5.295 5.125 5.210 19,295,056 -0.05(-0.95%)
May 19, 2022 5.060 5.300 5.040 5.260 29,442,176 +0.31(+6.26%)
May 18, 2022 5.010 5.040 4.904 4.950 24,039,784 -0.10(-1.98%)
May 17, 2022 5.050 5.119 4.970 5.050 19,803,484 +0.08(+1.61%)
May 16, 2022 4.910 5.010 4.884 4.970 21,585,884 +0.06(+1.22%)
May 13, 2022 4.850 4.980 4.790 4.910 32,746,824 +0.02(+0.41%)
May 12, 2022 5.020 5.085 4.780 4.890 23,521,432 -0.26(-5.05%)
May 11, 2022 5.150 5.337 5.110 5.150 29,999,164 +0.11(+2.18%)
May 10, 2022 5.210 5.230 4.925 5.040 29,418,464 -0.08(-1.56%)
May 09, 2022 5.270 5.335 5.110 5.120 23,471,788 -0.31(-5.71%)
May 06, 2022 5.380 5.480 5.335 5.430 20,839,334 -0.01(-0.18%)
May 05, 2022 5.630 5.660 5.340 5.440 19,879,912 -0.16(-2.86%)
May 04, 2022 5.470 5.610 5.370 5.600 20,529,048 +0.13(+2.38%)
May 03, 2022 5.320 5.530 5.320 5.470 18,914,160 +0.17(+3.21%)
May 02, 2022 5.330 5.390 5.180 5.300 27,106,280 -0.21(-3.81%)
Apr 29, 2022 5.660 5.690 5.500 5.510 16,620,830 -0.07(-1.25%)
Apr 28, 2022 5.380 5.610 5.320 5.580 21,253,772 +0.25(+4.69%)
Apr 27, 2022 5.360 5.440 5.310 5.330 17,496,782 -0.04(-0.74%)
Apr 26, 2022 5.610 5.648 5.370 5.370 24,504,388 -0.21(-3.76%)
Apr 25, 2022 5.610 5.720 5.460 5.580 30,287,956 -0.33(-5.58%)
Apr 22, 2022 5.920 6.030 5.860 5.910 18,901,288 -0.14(-2.31%)
Apr 21, 2022 6.230 6.240 5.930 6.050 27,909,312 -0.23(-3.66%)
Apr 20, 2022 6.230 6.330 6.110 6.280 22,389,800 +0.03(+0.48%)
Apr 19, 2022 6.120 6.250 6.050 6.250 23,015,790 +0.08(+1.30%)
Apr 18, 2022 6.260 6.400 6.170 6.170 23,711,152 -0.04(-0.64%)
Apr 14, 2022 6.120 6.230 6.050 6.210 16,798,606 +0.09(+1.47%)
Apr 13, 2022 5.930 6.150 5.910 6.120 22,421,502 +0.25(+4.26%)
Apr 12, 2022 5.990 6.040 5.864 5.870 22,325,484 +0.00(+0.00%)
Apr 11, 2022 6.000 6.060 5.820 5.870 14,194,216 -0.01(-0.17%)
Apr 08, 2022 5.850 5.925 5.810 5.880 11,801,859 +0.09(+1.55%)
Apr 07, 2022 5.730 5.830 5.685 5.790 14,362,156 +0.08(+1.40%)
Apr 06, 2022 5.710 5.770 5.645 5.710 19,823,876 +0.02(+0.35%)
Apr 05, 2022 5.960 6.080 5.670 5.690 27,213,116 -0.26(-4.37%)
Apr 04, 2022 5.790 5.960 5.770 5.950 21,967,104 +0.18(+3.12%)
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.