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 (%)
Jul 31, 2017 2.600 2.640 2.580 2.600 7,165,356 +0.01(+0.39%)
Jul 28, 2017 2.520 2.600 2.460 2.590 13,073,230 +0.05(+1.97%)
Jul 27, 2017 2.640 2.650 2.500 2.540 13,535,999 -0.08(-3.05%)
Jul 26, 2017 2.480 2.640 2.420 2.620 16,736,747 +0.14(+5.65%)
Jul 25, 2017 2.490 2.530 2.470 2.480 11,514,821 -0.01(-0.40%)
Jul 24, 2017 2.640 2.640 2.480 2.490 9,277,245 -0.13(-4.96%)
Jul 21, 2017 2.560 2.630 2.545 2.620 14,957,133 +0.08(+3.15%)
Jul 20, 2017 2.490 2.560 2.480 2.540 15,510,982 +0.03(+1.20%)
Jul 19, 2017 2.530 2.540 2.460 2.510 7,350,459 +0.00(+0.00%)
Jul 18, 2017 2.470 2.530 2.455 2.510 9,904,185 +0.06(+2.45%)
Jul 17, 2017 2.440 2.470 2.410 2.450 7,931,266 +0.07(+2.94%)
Jul 14, 2017 2.410 2.450 2.370 2.380 10,899,542 +0.03(+1.28%)
Jul 13, 2017 2.400 2.400 2.330 2.350 5,360,966 -0.03(-1.26%)
Jul 12, 2017 2.380 2.420 2.360 2.380 8,455,722 +0.02(+0.85%)
Jul 11, 2017 2.320 2.370 2.280 2.360 6,574,357 +0.03(+1.29%)
Jul 10, 2017 2.220 2.340 2.210 2.330 10,097,222 +0.10(+4.48%)
Jul 07, 2017 2.290 2.290 2.210 2.230 11,924,887 -0.08(-3.46%)
Jul 06, 2017 2.320 2.350 2.280 2.310 8,858,428 -0.01(-0.43%)
Jul 05, 2017 2.360 2.390 2.270 2.320 24,469,460 -0.06(-2.52%)
Jul 03, 2017 2.380 2.430 2.350 2.380 6,810,536 -0.05(-2.06%)
Jun 30, 2017 2.480 2.490 2.410 2.430 12,256,397 -0.03(-1.22%)
Jun 29, 2017 2.550 2.560 2.450 2.460 13,892,972 -0.11(-4.28%)
Jun 28, 2017 2.600 2.620 2.560 2.570 8,371,646 +0.00(+0.00%)
Jun 27, 2017 2.650 2.670 2.560 2.570 12,053,453 -0.04(-1.53%)
Jun 26, 2017 2.560 2.650 2.550 2.610 8,945,136 -0.05(-1.88%)
Jun 23, 2017 2.550 2.670 2.540 2.660 15,712,123 +0.14(+5.56%)
Jun 22, 2017 2.460 2.520 2.450 2.520 11,885,678 +0.09(+3.70%)
Jun 21, 2017 2.360 2.430 2.350 2.430 12,167,894 +0.07(+2.97%)
Jun 20, 2017 2.380 2.385 2.330 2.360 12,985,438 -0.01(-0.42%)
Jun 19, 2017 2.390 2.480 2.330 2.370 15,870,531 -0.08(-3.27%)
Jun 16, 2017 2.460 2.490 2.390 2.450 76,714,000 -0.03(-1.21%)
Jun 15, 2017 2.490 2.500 2.440 2.480 15,329,777 -0.03(-1.20%)
Jun 14, 2017 2.590 2.610 2.480 2.510 27,353,656 -0.03(-1.18%)
Jun 13, 2017 2.570 2.590 2.490 2.540 14,728,031 +0.06(+2.42%)
Jun 12, 2017 2.620 2.630 2.430 2.480 28,507,428 -0.15(-5.70%)
Jun 09, 2017 2.600 2.675 2.600 2.630 10,518,723 -0.04(-1.50%)
Jun 08, 2017 2.700 2.720 2.640 2.670 9,311,441 -0.07(-2.55%)
Jun 07, 2017 2.730 2.780 2.690 2.740 10,637,974 -0.02(-0.72%)
Jun 06, 2017 2.660 2.760 2.630 2.760 16,462,233 +0.19(+7.39%)
Jun 05, 2017 2.570 2.590 2.530 2.570 6,825,651 +0.00(+0.00%)
Jun 02, 2017 2.570 2.590 2.520 2.570 9,422,832 +0.03(+1.18%)
Jun 01, 2017 2.590 2.620 2.540 2.540 8,643,443 -0.07(-2.68%)
May 31, 2017 2.660 2.680 2.540 2.610 16,368,785 -0.07(-2.61%)
May 30, 2017 2.730 2.750 2.670 2.680 8,103,949 -0.08(-2.90%)
May 26, 2017 2.820 2.830 2.760 2.760 8,116,884 -0.02(-0.72%)
May 25, 2017 2.760 2.840 2.750 2.780 9,915,413 -0.02(-0.71%)
May 24, 2017 2.720 2.810 2.650 2.800 18,958,460 +0.07(+2.56%)
May 23, 2017 2.850 2.850 2.710 2.730 10,397,267 -0.11(-3.87%)
May 22, 2017 2.840 2.870 2.810 2.840 7,252,987 +0.03(+1.07%)
May 19, 2017 2.750 2.810 2.730 2.810 10,808,688 +0.07(+2.55%)
May 18, 2017 2.770 2.800 2.680 2.740 11,664,300 -0.08(-2.84%)
May 17, 2017 2.840 2.870 2.770 2.820 15,089,696 +0.05(+1.81%)
May 16, 2017 2.730 2.780 2.730 2.770 7,684,642 +0.04(+1.47%)
May 15, 2017 2.780 2.790 2.680 2.730 11,157,669 +0.01(+0.37%)
May 12, 2017 2.740 2.790 2.695 2.720 22,888,992 +0.01(+0.37%)
May 11, 2017 2.590 2.710 2.590 2.710 14,441,658 +0.13(+5.04%)
May 10, 2017 2.520 2.580 2.500 2.580 10,064,928 +0.08(+3.20%)
May 09, 2017 2.460 2.510 2.460 2.500 13,385,751 +0.00(+0.00%)
May 08, 2017 2.540 2.540 2.440 2.500 9,725,791 +0.02(+0.81%)
May 05, 2017 2.480 2.520 2.442 2.480 9,212,895 +0.04(+1.64%)
May 04, 2017 2.580 2.600 2.400 2.440 20,500,036 -0.23(-8.61%)
May 03, 2017 2.660 2.770 2.620 2.670 19,030,576 +0.01(+0.38%)
May 02, 2017 2.610 2.690 2.600 2.660 10,602,318 +0.05(+1.92%)
May 01, 2017 2.680 2.709 2.570 2.610 11,612,507 -0.09(-3.33%)
Apr 28, 2017 2.660 2.750 2.620 2.700 13,005,173 +0.07(+2.66%)
Apr 27, 2017 2.730 2.740 2.620 2.630 16,034,022 -0.10(-3.66%)
Apr 26, 2017 2.720 2.755 2.630 2.730 28,107,716 -0.02(-0.73%)
Apr 25, 2017 2.920 2.940 2.730 2.750 24,547,414 -0.21(-7.09%)
Apr 24, 2017 2.920 3.020 2.910 2.960 10,477,520 -0.05(-1.66%)
Apr 21, 2017 2.990 3.070 2.975 3.010 12,692,867 +0.01(+0.33%)
Apr 20, 2017 2.950 3.005 2.915 3.000 8,187,358 +0.04(+1.35%)
Apr 19, 2017 3.110 3.120 2.910 2.960 19,705,330 -0.19(-6.03%)
Apr 18, 2017 3.150 3.170 3.070 3.150 10,220,376 +0.00(+0.00%)
Apr 17, 2017 3.140 3.190 3.080 3.150 8,531,695 +0.04(+1.29%)
Apr 13, 2017 3.090 3.180 3.050 3.110 19,382,880 +0.09(+2.98%)
Apr 12, 2017 2.950 3.040 2.930 3.020 10,536,694 +0.08(+2.72%)
Apr 11, 2017 2.910 2.990 2.870 2.940 9,443,731 +0.06(+2.08%)
Apr 10, 2017 2.830 2.880 2.790 2.880 5,552,532 +0.04(+1.41%)
Apr 07, 2017 2.900 2.950 2.810 2.840 9,295,062 +0.00(+0.00%)
Apr 06, 2017 2.840 2.850 2.810 2.840 3,552,984 -0.03(-1.05%)
Apr 05, 2017 2.800 2.870 2.745 2.870 10,921,828 +0.04(+1.41%)
Apr 04, 2017 2.810 2.830 2.760 2.830 5,170,942 +0.04(+1.43%)
Apr 03, 2017 2.760 2.800 2.730 2.790 6,153,075 +0.03(+1.09%)
Mar 31, 2017 2.770 2.830 2.750 2.760 5,650,745 -0.01(-0.36%)
Mar 30, 2017 2.780 2.830 2.760 2.770 4,384,505 -0.06(-2.12%)
Mar 29, 2017 2.780 2.860 2.750 2.830 8,405,381 +0.05(+1.80%)
Mar 28, 2017 2.880 2.910 2.750 2.780 9,754,510 -0.10(-3.47%)
Mar 27, 2017 2.860 2.920 2.835 2.880 9,140,563 +0.10(+3.60%)
Mar 24, 2017 2.770 2.820 2.750 2.780 7,932,058 -0.01(-0.36%)
Mar 23, 2017 2.860 2.880 2.720 2.790 10,502,684 -0.08(-2.79%)
Mar 22, 2017 2.880 2.890 2.800 2.870 8,701,520 +0.02(+0.70%)
Mar 21, 2017 2.780 2.880 2.750 2.850 11,040,068 +0.07(+2.52%)
Mar 20, 2017 2.790 2.810 2.710 2.780 5,779,342 +0.01(+0.36%)
Mar 17, 2017 2.840 2.870 2.720 2.770 19,669,620 -0.06(-2.12%)
Mar 16, 2017 2.860 2.870 2.800 2.830 14,749,511 +0.06(+2.17%)
Mar 15, 2017 2.550 2.790 2.531 2.770 33,702,292 +0.24(+9.49%)
Mar 14, 2017 2.610 2.660 2.520 2.530 12,135,486 -0.09(-3.44%)
Mar 13, 2017 2.670 2.675 2.570 2.620 10,974,054 +0.00(+0.00%)
Mar 10, 2017 2.520 2.650 2.490 2.620 13,405,154 +0.13(+5.22%)
Mar 09, 2017 2.500 2.550 2.470 2.490 11,297,860 +0.00(+0.00%)
Mar 08, 2017 2.490 2.540 2.480 2.490 8,427,054 -0.01(-0.40%)
Mar 07, 2017 2.500 2.560 2.470 2.500 8,752,551 -0.04(-1.57%)
Mar 06, 2017 2.640 2.640 2.460 2.540 15,470,942 -0.08(-3.05%)
Mar 03, 2017 2.590 2.640 2.515 2.620 15,549,543 +0.04(+1.55%)
Mar 02, 2017 2.700 2.740 2.580 2.580 12,841,842 -0.17(-6.18%)
Mar 01, 2017 2.750 2.780 2.670 2.750 15,466,384 -0.03(-1.08%)
Feb 28, 2017 2.790 2.890 2.740 2.780 15,422,135 +0.04(+1.46%)
Feb 27, 2017 2.820 2.940 2.730 2.740 23,455,770 -0.05(-1.79%)
Feb 24, 2017 2.880 2.890 2.745 2.790 16,459,678 -0.04(-1.41%)
Feb 23, 2017 2.920 2.940 2.820 2.830 8,732,080 -0.02(-0.70%)
Feb 22, 2017 2.950 2.970 2.790 2.850 18,175,320 -0.12(-4.04%)
Feb 21, 2017 3.075 3.090 2.950 2.970 19,531,628 -0.12(-3.88%)
Feb 17, 2017 3.090 3.090 3.090 0 -0.35(-10.17%)
Feb 16, 2017 3.390 3.450 3.360 3.440 11,618,375 +0.09(+2.69%)
Feb 15, 2017 3.380 3.400 3.330 3.350 10,120,377 -0.08(-2.33%)
Feb 14, 2017 3.510 3.520 3.370 3.430 11,804,467 -0.04(-1.15%)
Feb 13, 2017 3.490 3.520 3.460 3.470 6,311,518 -0.06(-1.70%)
Feb 10, 2017 3.440 3.550 3.420 3.530 6,556,895 +0.03(+0.86%)
Feb 09, 2017 3.620 3.640 3.460 3.500 10,461,120 -0.12(-3.31%)
Feb 08, 2017 3.590 3.650 3.550 3.620 11,457,775 +0.07(+1.97%)
Feb 07, 2017 3.530 3.600 3.500 3.550 11,042,519 -0.02(-0.56%)
Feb 06, 2017 3.440 3.590 3.400 3.570 12,908,464 +0.17(+5.00%)
Feb 03, 2017 3.340 3.430 3.320 3.400 8,842,489 +0.05(+1.49%)
Feb 02, 2017 3.400 3.440 3.330 3.350 10,621,798 +0.03(+0.90%)
Feb 01, 2017 3.250 3.350 3.210 3.320 11,157,071 +0.01(+0.30%)
Jan 31, 2017 3.290 3.310 3.230 3.310 13,041,164 +0.10(+3.12%)
Jan 30, 2017 3.230 3.288 3.180 3.210 8,961,409 +0.02(+0.63%)
Jan 27, 2017 3.170 3.220 3.155 3.190 4,835,603 +0.02(+0.63%)
Jan 26, 2017 3.170 3.220 3.130 3.170 8,355,637 -0.08(-2.46%)
Jan 25, 2017 3.280 3.300 3.200 3.250 8,727,760 -0.08(-2.40%)
Jan 24, 2017 3.290 3.388 3.280 3.330 11,100,091 +0.03(+0.91%)
Jan 23, 2017 3.260 3.310 3.200 3.300 8,284,922 +0.09(+2.80%)
Jan 20, 2017 3.150 3.250 3.120 3.210 6,960,694 +0.06(+1.90%)
Jan 19, 2017 3.110 3.200 3.090 3.150 8,104,169 -0.01(-0.32%)
Jan 18, 2017 3.260 3.280 3.110 3.160 8,835,369 -0.10(-3.07%)
Jan 17, 2017 3.300 3.310 3.230 3.260 12,772,912 +0.09(+2.84%)
Jan 13, 2017 3.170 3.170 3.170 0 +0.04(+1.28%)
Jan 12, 2017 3.280 3.290 3.090 3.130 15,081,453 -0.06(-1.88%)
Jan 11, 2017 3.180 3.250 3.070 3.190 14,257,962 +0.01(+0.31%)
Jan 10, 2017 3.230 3.280 3.128 3.180 15,100,167 +0.01(+0.32%)
Jan 09, 2017 3.180 3.280 3.110 3.170 20,126,744 +0.07(+2.26%)
Jan 06, 2017 3.190 3.200 3.020 3.100 14,840,557 -0.12(-3.73%)
Jan 05, 2017 3.120 3.260 3.110 3.220 17,441,622 +0.20(+6.62%)
Jan 04, 2017 3.050 3.080 2.960 3.020 13,669,088 +0.04(+1.34%)
Jan 03, 2017 2.840 3.000 2.830 2.980 13,386,669 +0.17(+6.05%)
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%)
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.