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 (%)
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%)
May 01, 2009 7.910 8.070 7.820 8.030 4,808,336 +0.12(+1.52%)
Apr 30, 2009 7.950 8.030 7.850 7.910 8,091,486 -0.11(-1.37%)
Apr 29, 2009 8.170 8.180 7.960 8.020 6,363,288 +0.12(+1.52%)
Apr 28, 2009 7.870 8.050 7.770 7.900 7,759,704 -0.28(-3.42%)
Apr 27, 2009 8.250 8.370 8.110 8.180 8,663,741 -0.13(-1.56%)
Apr 24, 2009 8.100 8.400 8.100 8.310 11,392,804 +0.36(+4.53%)
Apr 23, 2009 7.460 8.000 7.460 7.950 16,913,518 +0.48(+6.43%)
Apr 22, 2009 7.660 7.740 7.460 7.470 11,684,647 -0.07(-0.93%)
Apr 21, 2009 8.010 8.025 7.450 7.540 9,594,200 -0.22(-2.84%)
Apr 20, 2009 7.590 7.990 7.570 7.760 13,030,142 +0.29(+3.88%)
Apr 17, 2009 7.660 7.660 7.360 7.470 16,502,490 -0.24(-3.11%)
Apr 16, 2009 8.110 8.140 7.660 7.710 14,640,477 -0.45(-5.51%)
Apr 15, 2009 8.100 8.300 8.050 8.160 7,290,660 +0.02(+0.25%)
Apr 14, 2009 8.300 8.340 8.030 8.140 11,114,934 -0.09(-1.09%)
Apr 13, 2009 8.260 8.370 8.200 8.230 11,639,418 +0.12(+1.48%)
Apr 09, 2009 8.190 8.250 8.050 8.110 8,143,806 -0.09(-1.10%)
Apr 08, 2009 8.280 8.330 7.980 8.200 8,906,159 +0.03(+0.37%)
Apr 07, 2009 8.330 8.440 8.170 8.170 9,046,358 +0.01(+0.12%)
Apr 06, 2009 8.200 8.200 8.010 8.160 15,859,764 -0.34(-4.00%)
Apr 03, 2009 8.910 9.050 8.340 8.500 16,878,234 -0.49(-5.45%)
Apr 02, 2009 9.210 9.280 8.550 8.990 23,820,788 -0.58(-6.06%)
Apr 01, 2009 9.320 9.580 9.230 9.570 10,981,588 +0.32(+3.46%)
Mar 31, 2009 9.100 9.380 8.800 9.250 14,055,023 +0.31(+3.47%)
Mar 30, 2009 8.940 9.340 8.750 8.940 13,874,143 -0.47(-4.99%)
Mar 26, 2009 9.750 9.750 9.350 9.410 13,720,591 -0.11(-1.16%)
Mar 25, 2009 9.310 9.710 9.090 9.520 19,040,434 +0.26(+2.81%)
Mar 24, 2009 8.870 9.390 8.760 9.260 15,047,623 -0.03(-0.32%)
Mar 23, 2009 9.400 9.500 9.190 9.290 16,571,543 -0.01(-0.11%)
Mar 20, 2009 9.140 9.430 9.010 9.300 21,744,412 -0.14(-1.48%)
Mar 19, 2009 9.340 9.570 9.150 9.440 29,000,516 +0.57(+6.43%)
Mar 18, 2009 7.750 8.880 7.550 8.870 27,389,122 +0.97(+12.28%)
Mar 17, 2009 7.960 8.050 7.720 7.900 11,069,424 -0.18(-2.23%)
Mar 16, 2009 8.030 8.210 7.830 8.080 8,846,292 -0.13(-1.58%)
Mar 13, 2009 8.520 8.550 8.100 8.210 0 -0.13(-1.56%)
Mar 12, 2009 8.340 8.530 8.150 8.340 13,398,025 +0.23(+2.84%)
Mar 11, 2009 7.670 8.280 7.590 8.110 19,136,856 +0.56(+7.42%)
Mar 10, 2009 8.230 8.280 7.270 7.550 23,630,892 -0.80(-9.58%)
Mar 09, 2009 8.610 8.660 8.160 8.350 11,577,148 -0.35(-4.02%)
Mar 06, 2009 9.000 9.120 8.530 8.700 0 -0.04(-0.46%)
Mar 05, 2009 8.260 8.830 8.090 8.740 25,613,226 +0.77(+9.66%)
Mar 04, 2009 8.390 8.400 7.760 7.970 14,629,564 +0.16(+2.05%)
Mar 02, 2009 8.800 8.800 7.770 7.810 23,534,670 -0.85(-9.82%)
Feb 27, 2009 8.900 8.990 8.400 8.660 0 +0.04(+0.46%)
Feb 26, 2009 8.180 8.780 8.070 8.620 21,036,380 +0.28(+3.36%)
Feb 25, 2009 8.260 8.890 8.250 8.340 24,483,408 -0.03(-0.36%)
Feb 24, 2009 8.970 9.000 8.240 8.370 25,761,896 -0.65(-7.21%)
Feb 23, 2009 8.900 9.450 8.650 9.020 22,358,160 -0.18(-1.96%)
Feb 20, 2009 9.450 9.490 8.950 9.200 30,664,928 +0.17(+1.88%)
Feb 19, 2009 9.460 9.680 8.940 9.030 23,004,548 -0.57(-5.94%)
Feb 18, 2009 9.570 9.634 9.020 9.600 22,600,890 +0.22(+2.35%)
Feb 17, 2009 9.370 9.630 9.340 9.380 28,628,604 +0.39(+4.34%)
Feb 13, 2009 9.100 9.120 8.780 8.990 21,458,636 -0.21(-2.28%)
Feb 12, 2009 9.180 9.240 8.890 9.200 23,534,820 +0.09(+0.99%)
Feb 11, 2009 8.600 9.260 8.445 9.110 35,079,768 +0.75(+8.97%)
Feb 10, 2009 8.690 8.820 8.200 8.360 22,969,724 -0.07(-0.83%)
Feb 09, 2009 8.440 8.550 8.290 8.430 13,243,886 -0.21(-2.43%)
Feb 06, 2009 8.480 8.820 8.430 8.640 15,808,776 +0.00(+0.00%)
Feb 05, 2009 8.560 8.680 8.350 8.640 15,438,896 +0.30(+3.60%)
Feb 04, 2009 8.120 8.430 8.120 8.340 18,010,700 +0.36(+4.51%)
Feb 03, 2009 7.740 8.000 7.710 7.980 16,803,442 +0.35(+4.59%)
Feb 02, 2009 7.890 7.970 7.500 7.630 15,648,396 -0.43(-5.33%)
Jan 30, 2009 8.270 8.310 7.850 8.060 0 +0.05(+0.62%)
Jan 29, 2009 7.500 8.050 7.410 8.010 17,899,852 +0.36(+4.71%)
Jan 28, 2009 7.900 7.970 7.570 7.650 17,358,402 -0.27(-3.41%)
Jan 27, 2009 8.010 8.070 7.820 7.920 16,229,453 -0.21(-2.58%)
Jan 26, 2009 7.970 8.390 7.800 8.130 32,609,838 +0.41(+5.31%)
Jan 23, 2009 7.240 7.780 7.190 7.720 25,481,884 +0.77(+11.08%)
Jan 22, 2009 6.920 7.240 6.861 6.950 16,058,558 -0.07(-1.00%)
Jan 21, 2009 6.900 7.020 6.570 7.020 12,918,733 +0.13(+1.89%)
Jan 20, 2009 7.000 7.440 6.830 6.890 24,871,884 +0.04(+0.58%)
Jan 16, 2009 6.670 6.890 6.440 6.850 17,724,208 +0.48(+7.54%)
Jan 15, 2009 6.120 6.430 5.800 6.370 17,076,256 +0.36(+5.99%)
Jan 14, 2009 6.400 6.450 5.870 6.010 19,246,314 -0.45(-6.97%)
Jan 13, 2009 6.300 6.690 6.150 6.460 14,558,842 +0.03(+0.47%)
Jan 12, 2009 6.840 6.840 6.410 6.430 13,408,610 -0.60(-8.53%)
Jan 09, 2009 7.100 7.320 6.880 7.030 12,714,306 -0.13(-1.82%)
Jan 08, 2009 7.000 7.190 6.920 7.160 16,353,178 +0.39(+5.76%)
Jan 07, 2009 7.500 7.520 6.650 6.770 21,278,076 -0.73(-9.73%)
Jan 06, 2009 7.110 7.650 7.060 7.500 14,591,106 +0.24(+3.31%)
Jan 05, 2009 7.160 7.450 7.070 7.260 18,428,976 -0.35(-4.60%)
Jan 02, 2009 7.670 7.950 7.480 7.610 14,110,988 -0.11(-1.42%)
Jan 01, 2009 7.590 7.800 7.460 7.720 0 +0.00(+0.00%)
Dec 31, 2008 7.590 7.800 7.460 7.720 13,433,101 -0.03(-0.39%)
Dec 30, 2008 7.410 7.750 7.290 7.750 14,355,028 +0.27(+3.61%)
Dec 29, 2008 7.200 7.630 7.120 7.480 21,381,484 +0.53(+7.63%)
Dec 26, 2008 6.800 7.080 6.670 6.950 9,064,202 +0.17(+2.51%)
Dec 24, 2008 6.670 6.880 6.540 6.780 5,266,778 +0.02(+0.30%)
Dec 23, 2008 6.520 6.820 6.340 6.760 13,601,865 +0.19(+2.89%)
Dec 22, 2008 7.070 7.130 6.420 6.570 13,111,023 -0.21(-3.10%)
Dec 19, 2008 6.280 6.820 6.220 6.780 21,399,644 +0.15(+2.26%)
Dec 18, 2008 6.750 6.880 6.370 6.630 23,034,596 -0.25(-3.63%)
Dec 17, 2008 7.160 7.330 6.780 6.880 26,702,356 -0.09(-1.29%)
Dec 16, 2008 6.600 6.970 6.290 6.970 27,264,364 +0.43(+6.57%)
Dec 15, 2008 6.420 6.760 6.270 6.540 25,223,372 +0.41(+6.69%)
Dec 12, 2008 5.760 6.390 5.650 6.130 19,448,072 +0.17(+2.85%)
Dec 11, 2008 5.950 6.550 5.860 5.960 36,687,384 +0.28(+4.93%)
Dec 10, 2008 5.270 5.750 5.150 5.680 42,812,648 +0.44(+8.40%)
Dec 09, 2008 5.070 5.430 4.950 5.240 16,122,363 +0.07(+1.35%)
Dec 08, 2008 5.400 5.440 5.100 5.170 15,382,878 +0.23(+4.66%)
Dec 05, 2008 4.800 4.940 4.430 4.940 16,717,763 -0.02(-0.40%)
Dec 04, 2008 5.040 5.290 4.870 4.960 16,777,460 -0.16(-3.13%)
Dec 03, 2008 5.150 5.310 4.940 5.120 15,866,129 -0.18(-3.40%)
Dec 02, 2008 5.060 5.300 4.960 5.300 14,651,360 +0.43(+8.83%)
Dec 01, 2008 5.380 5.400 4.820 4.870 17,659,614 -0.94(-16.18%)
Nov 28, 2008 5.740 5.840 5.470 5.810 8,709,988 +0.32(+5.83%)
Nov 26, 2008 4.980 5.590 4.860 5.490 20,118,224 +0.47(+9.36%)
Nov 25, 2008 5.390 5.420 4.760 5.020 23,091,996 -0.15(-2.90%)
Nov 24, 2008 4.750 5.360 4.700 5.170 33,049,156 +0.76(+17.23%)
Nov 21, 2008 3.960 4.450 3.840 4.410 28,977,432 +0.81(+22.50%)
Nov 20, 2008 3.730 3.920 3.490 3.600 18,138,620 -0.11(-2.96%)
Nov 19, 2008 4.050 4.350 3.660 3.710 22,063,142 -0.28(-7.02%)
Nov 18, 2008 4.100 4.230 3.880 3.990 11,893,665 -0.13(-3.16%)
Nov 17, 2008 4.280 4.430 4.020 4.120 11,702,981 -0.16(-3.74%)
Nov 14, 2008 4.520 4.725 4.190 4.280 16,963,290 -0.21(-4.68%)
Nov 13, 2008 4.050 4.510 3.710 4.490 23,856,464 +0.44(+10.86%)
Nov 12, 2008 4.340 4.370 3.950 4.050 16,956,164 -0.49(-10.79%)
Nov 11, 2008 4.690 4.730 4.360 4.540 12,742,852 -0.39(-7.91%)
Nov 10, 2008 5.120 5.160 4.730 4.930 12,410,652 +0.20(+4.23%)
Nov 07, 2008 4.810 4.990 4.520 4.730 10,400,602 +0.06(+1.28%)
Nov 06, 2008 5.180 5.250 4.590 4.670 16,701,931 -0.35(-6.97%)
Nov 05, 2008 5.320 5.510 4.950 5.020 19,372,948 -0.45(-8.23%)
Nov 04, 2008 4.940 5.510 4.930 5.470 23,766,912 +0.81(+17.38%)
Nov 03, 2008 4.840 4.980 4.600 4.660 13,272,142 +0.03(+0.65%)
Oct 31, 2008 4.820 5.030 4.630 4.630 14,421,488 -0.32(-6.46%)
Oct 30, 2008 5.050 5.200 4.510 4.950 19,571,900 +0.20(+4.21%)
Oct 29, 2008 4.280 4.840 4.210 4.750 27,623,918 +0.65(+15.85%)
Oct 28, 2008 4.020 4.120 3.670 4.100 19,199,358 +0.36(+9.63%)
Oct 27, 2008 4.050 4.170 3.740 3.740 19,980,700 -0.29(-7.20%)
Oct 24, 2008 3.410 4.200 3.310 4.030 31,947,176 +0.18(+4.68%)
Oct 23, 2008 3.860 4.200 3.680 3.850 32,933,280 -0.12(-3.02%)
Oct 22, 2008 4.500 4.520 3.900 3.970 30,599,496 -0.75(-15.89%)
Oct 21, 2008 4.940 5.090 4.710 4.720 13,509,624 -0.50(-9.58%)
Oct 20, 2008 4.840 5.250 4.810 5.220 15,944,020 +0.53(+11.30%)
Oct 17, 2008 4.450 5.200 4.328 4.690 20,527,792 -0.09(-1.88%)
Oct 16, 2008 5.270 5.290 4.400 4.780 33,278,936 -0.46(-8.78%)
Oct 15, 2008 5.840 5.970 5.150 5.240 26,940,600 -0.80(-13.25%)
Oct 14, 2008 6.330 6.460 5.910 6.040 23,548,212 +0.08(+1.34%)
Oct 13, 2008 5.840 6.020 5.250 5.960 17,583,124 +0.42(+7.58%)
Oct 10, 2008 6.850 6.970 5.200 5.540 37,335,960 -1.34(-19.48%)
Oct 09, 2008 7.330 7.370 6.630 6.880 20,190,632 -0.63(-8.39%)
Oct 08, 2008 6.700 7.550 6.490 7.510 34,886,696 +1.19(+18.83%)
Oct 07, 2008 6.850 6.950 6.280 6.320 23,244,972 -0.17(-2.62%)
Oct 06, 2008 7.300 7.380 5.880 6.490 32,713,150 -0.37(-5.39%)
Oct 03, 2008 6.840 7.460 6.770 6.860 21,828,420 +0.06(+0.88%)
Oct 02, 2008 7.980 8.250 6.750 6.800 32,705,278 -1.57(-18.76%)
Oct 01, 2008 8.270 8.800 8.000 8.370 24,390,240 +0.04(+0.48%)
Sep 30, 2008 8.500 8.750 8.140 8.330 15,630,971 -0.21(-2.46%)
Sep 29, 2008 8.940 9.390 8.410 8.540 22,388,406 -0.43(-4.79%)
Sep 26, 2008 9.830 10.02 8.850 8.970 0 -0.69(-7.14%)
Sep 25, 2008 10.23 10.45 9.560 9.660 20,420,632 -0.54(-5.29%)
Sep 24, 2008 10.43 10.50 9.960 10.20 17,810,834 +0.00(+0.00%)
Sep 23, 2008 10.73 10.95 9.790 10.20 30,419,650 -0.31(-2.95%)
Sep 22, 2008 9.950 10.74 9.930 10.51 27,368,620 +1.03(+10.86%)
Sep 19, 2008 8.990 9.480 8.420 9.480 0 +0.63(+7.12%)
Sep 18, 2008 9.760 9.970 8.350 8.850 37,920,568 -0.43(-4.63%)
Sep 17, 2008 8.660 9.570 8.530 9.280 34,463,056 +0.72(+8.41%)
Sep 16, 2008 7.700 8.670 7.550 8.560 22,632,076 +0.38(+4.65%)
Sep 15, 2008 8.600 8.730 8.000 8.180 26,393,912 -0.39(-4.55%)
Sep 12, 2008 8.000 8.680 7.820 8.570 20,789,108 +1.01(+13.36%)
Sep 11, 2008 7.730 7.860 7.310 7.560 19,183,624 -0.29(-3.69%)
Sep 10, 2008 7.810 7.980 7.270 7.850 24,843,332 +0.37(+4.95%)
Sep 09, 2008 8.350 8.350 7.440 7.480 30,321,698 -1.01(-11.90%)
Sep 08, 2008 9.500 9.590 8.490 8.490 18,949,652 -0.73(-7.92%)
Sep 05, 2008 9.490 9.600 8.990 9.220 0 +0.11(+1.21%)
Sep 04, 2008 9.810 9.880 9.100 9.110 16,730,026 -0.56(-5.79%)
Sep 03, 2008 9.940 10.20 9.430 9.670 15,148,417 -0.39(-3.88%)
Sep 02, 2008 10.29 10.29 9.990 10.06 11,058,406 -0.76(-7.02%)
Aug 29, 2008 11.00 11.01 10.69 10.82 6,052,964 -0.13(-1.19%)
Aug 28, 2008 11.29 11.33 10.70 10.95 8,652,815 +0.06(+0.55%)
Aug 27, 2008 10.95 11.10 10.68 10.89 8,828,105 +0.23(+2.16%)
Aug 26, 2008 10.93 11.19 10.65 10.66 8,129,580 -0.26(-2.38%)
Aug 25, 2008 10.85 11.19 10.78 10.92 7,909,230 +0.00(+0.00%)
Aug 22, 2008 11.16 11.22 10.66 10.92 14,897,351 -0.55(-4.80%)
Aug 21, 2008 11.33 11.57 11.10 11.47 17,145,804 +0.93(+8.82%)
Aug 20, 2008 10.70 10.85 10.27 10.54 15,754,240 +0.13(+1.25%)
Aug 19, 2008 9.950 10.56 9.850 10.41 10,794,233 +0.35(+3.48%)
Aug 18, 2008 10.16 10.33 9.940 10.06 9,830,001 +0.20(+2.03%)
Aug 15, 2008 9.850 10.07 9.650 9.860 0 -0.37(-3.62%)
Aug 14, 2008 10.85 10.93 10.18 10.23 11,717,512 -0.72(-6.58%)
Aug 13, 2008 10.60 11.11 10.42 10.95 17,856,490 +0.68(+6.62%)
Aug 12, 2008 10.03 10.39 9.660 10.27 16,212,426 +0.48(+4.90%)
Aug 11, 2008 10.33 10.41 9.260 9.790 25,270,588 -0.63(-6.05%)
Aug 08, 2008 10.70 10.73 10.34 10.42 9,754,223 -0.66(-5.96%)
Aug 07, 2008 11.01 11.25 10.89 11.08 9,822,360 +0.07(+0.64%)
Aug 06, 2008 10.96 11.24 10.83 11.01 13,915,329 +0.29(+2.71%)
Aug 05, 2008 11.26 11.53 10.65 10.72 18,211,964 -0.69(-6.05%)
Aug 04, 2008 12.11 12.52 11.23 11.41 10,838,396 -0.91(-7.39%)
Aug 01, 2008 12.26 12.79 12.20 12.32 9,220,198 -0.05(-0.40%)
Jul 31, 2008 13.05 13.08 12.23 12.37 10,498,959 -0.24(-1.90%)
Jul 30, 2008 11.90 12.61 11.66 12.61 13,499,940 +0.31(+2.52%)
Jul 29, 2008 12.60 12.64 12.09 12.30 9,831,844 -0.42(-3.30%)
Jul 28, 2008 12.75 13.17 12.53 12.72 9,057,897 -0.04(-0.31%)
Jul 25, 2008 12.85 12.91 12.40 12.76 8,798,642 +0.07(+0.55%)
Jul 24, 2008 12.94 13.10 12.63 12.69 12,962,657 -0.04(-0.31%)
Jul 23, 2008 13.58 13.82 12.65 12.73 22,480,380 -1.04(-7.55%)
Jul 22, 2008 14.62 14.64 13.61 13.77 10,345,254 -0.66(-4.57%)
Jul 21, 2008 14.29 14.50 13.97 14.43 7,627,028 +0.46(+3.29%)
Jul 18, 2008 14.42 14.74 13.95 13.97 11,058,953 -0.49(-3.39%)
Jul 17, 2008 14.55 15.27 14.32 14.46 13,081,661 -0.24(-1.63%)
Jul 16, 2008 15.33 15.42 14.64 14.70 12,735,979 -0.61(-3.98%)
Jul 15, 2008 15.91 16.00 14.77 15.31 15,108,417 -0.19(-1.23%)
Jul 14, 2008 15.12 15.58 14.78 15.50 13,198,290 +0.59(+3.96%)
Jul 11, 2008 14.30 14.97 14.28 14.91 18,741,796 +0.96(+6.88%)
Jul 10, 2008 14.70 14.74 13.72 13.95 20,327,128 -0.74(-5.04%)
Jul 09, 2008 15.04 15.43 14.64 14.69 10,751,608 -0.26(-1.74%)
Jul 08, 2008 14.91 15.24 14.57 14.95 12,729,773 -0.26(-1.71%)
Jul 07, 2008 15.25 15.41 14.98 15.21 10,845,517 -0.69(-4.34%)
Jul 04, 2008 15.85 16.05 15.53 15.90 7,061,180 +0.00(+0.00%)
Jul 03, 2008 15.85 16.05 15.53 15.90 7,061,180 -0.27(-1.67%)
Jul 02, 2008 16.36 16.57 15.95 16.17 9,368,410 -0.08(-0.49%)
Jul 01, 2008 16.96 17.00 16.13 16.25 12,608,141 -0.29(-1.75%)
Jun 30, 2008 16.82 16.99 15.83 16.54 12,537,083 -0.03(-0.18%)
Jun 27, 2008 15.88 16.85 15.86 16.57 19,192,448 +0.96(+6.15%)
Jun 26, 2008 15.05 15.67 14.97 15.61 21,646,928 +0.97(+6.63%)
Jun 25, 2008 14.76 14.83 14.19 14.64 7,593,330 -0.12(-0.81%)
Jun 24, 2008 14.84 15.11 14.68 14.76 6,697,467 -0.12(-0.81%)
Jun 23, 2008 14.43 14.92 14.33 14.88 6,158,755 +0.16(+1.09%)
Jun 20, 2008 14.60 14.88 14.51 14.72 7,511,000 +0.24(+1.66%)
Jun 19, 2008 14.88 15.03 14.46 14.48 7,282,752 -0.06(-0.41%)
Jun 18, 2008 14.30 14.58 14.12 14.54 6,885,034 +0.34(+2.39%)
Jun 17, 2008 14.03 14.38 14.00 14.20 5,466,520 +0.20(+1.43%)
Jun 16, 2008 14.48 14.60 14.00 14.00 7,805,527 +0.00(+0.00%)
Jun 13, 2008 13.88 14.17 13.75 14.00 5,164,246 +0.06(+0.43%)
Jun 12, 2008 13.75 14.10 13.46 13.94 9,143,759 -0.09(-0.64%)
Jun 11, 2008 14.28 14.50 13.99 14.03 8,904,787 -0.01(-0.07%)
Jun 10, 2008 14.25 14.78 13.92 14.04 16,788,364 -1.04(-6.90%)
Jun 09, 2008 15.11 15.41 14.93 15.08 5,960,991 -0.17(-1.11%)
Jun 06, 2008 15.30 15.51 15.18 15.25 10,012,519 +0.32(+2.14%)
Jun 05, 2008 14.38 15.00 14.28 14.93 7,799,043 +0.42(+2.89%)
Jun 04, 2008 14.81 14.87 14.43 14.51 9,004,511 -0.38(-2.55%)
Jun 03, 2008 15.18 15.51 14.85 14.89 8,208,555 -0.53(-3.44%)
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.