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 (%)
Aug 31, 2006 9.960 10.28 9.900 10.25 2,519,800 +0.46(+4.70%)
Aug 30, 2006 10.05 10.09 9.670 9.790 1,763,200 -0.14(-1.41%)
Aug 29, 2006 9.890 9.950 9.540 9.930 1,972,000 +0.08(+0.81%)
Aug 28, 2006 10.01 10.01 9.740 9.850 1,379,800 -0.16(-1.60%)
Aug 25, 2006 10.06 10.21 9.950 10.01 1,197,000 +0.01(+0.10%)
Aug 24, 2006 10.25 10.35 9.960 10.00 1,724,700 -0.26(-2.53%)
Aug 23, 2006 10.35 10.46 10.05 10.26 2,730,100 +0.03(+0.29%)
Aug 22, 2006 10.00 10.25 9.820 10.23 2,593,300 +0.19(+1.89%)
Aug 21, 2006 9.700 10.06 9.618 10.04 2,946,900 +0.53(+5.57%)
Aug 18, 2006 9.550 9.800 9.250 9.510 3,100,900 -0.04(-0.42%)
Aug 17, 2006 9.820 9.970 9.320 9.550 3,869,700 -0.50(-4.98%)
Aug 16, 2006 10.20 10.32 9.930 10.05 2,026,400 +0.01(+0.10%)
Aug 15, 2006 9.880 10.11 9.810 10.04 1,377,500 +0.21(+2.14%)
Aug 14, 2006 10.05 10.14 9.720 9.830 1,964,700 -0.28(-2.77%)
Aug 11, 2006 10.65 10.80 10.03 10.11 2,691,900 -0.50(-4.71%)
Aug 10, 2006 10.77 10.87 10.42 10.61 2,488,800 -0.26(-2.39%)
Aug 09, 2006 11.26 11.38 10.72 10.87 3,779,400 -0.29(-2.60%)
Aug 08, 2006 11.03 11.27 11.01 11.16 1,628,300 +0.00(+0.00%)
Aug 07, 2006 11.00 11.21 10.90 11.16 1,183,900 +0.29(+2.67%)
Aug 04, 2006 11.11 11.15 10.82 10.87 1,624,800 -0.02(-0.18%)
Aug 03, 2006 10.85 11.11 10.66 10.89 2,539,700 -0.07(-0.64%)
Aug 02, 2006 10.68 11.04 10.61 10.96 3,793,700 +0.47(+4.48%)
Aug 01, 2006 10.18 10.49 10.05 10.49 1,929,500 +0.31(+3.05%)
Jul 31, 2006 10.14 10.23 10.01 10.18 1,277,900 +0.04(+0.39%)
Jul 28, 2006 9.710 10.15 9.700 10.14 1,622,900 +0.44(+4.54%)
Jul 27, 2006 10.27 10.37 9.540 9.700 2,671,700 -0.30(-3.00%)
Jul 26, 2006 9.620 10.03 9.410 10.00 2,008,900 +0.39(+4.06%)
Jul 25, 2006 9.180 9.670 9.010 9.610 1,781,600 +0.56(+6.19%)
Jul 24, 2006 8.830 9.160 8.750 9.050 3,326,300 -0.09(-0.98%)
Jul 21, 2006 9.420 9.430 9.010 9.140 1,461,500 -0.13(-1.40%)
Jul 20, 2006 9.580 9.850 9.270 9.270 1,427,100 -0.47(-4.83%)
Jul 19, 2006 9.230 9.740 9.180 9.740 1,486,400 +0.50(+5.41%)
Jul 18, 2006 9.370 9.480 8.930 9.240 2,361,000 -0.05(-0.54%)
Jul 17, 2006 9.760 10.00 9.260 9.290 2,120,500 -0.80(-7.93%)
Jul 14, 2006 10.23 10.30 9.860 10.09 1,719,800 +0.13(+1.31%)
Jul 13, 2006 10.30 10.31 9.810 9.960 2,629,700 -0.21(-2.06%)
Jul 12, 2006 10.27 10.49 10.04 10.17 3,906,600 +0.08(+0.79%)
Jul 11, 2006 9.790 10.09 9.630 10.09 2,122,700 +0.51(+5.32%)
Jul 10, 2006 9.750 9.820 9.550 9.580 1,703,300 -0.31(-3.13%)
Jul 07, 2006 10.04 10.24 9.850 9.890 1,355,400 -0.28(-2.75%)
Jul 06, 2006 9.980 10.23 9.850 10.17 1,597,000 +0.17(+1.70%)
Jul 05, 2006 10.40 10.40 9.830 10.00 2,937,800 -0.34(-3.29%)
Jul 03, 2006 10.07 10.34 10.01 10.34 1,129,300 +0.48(+4.87%)
Jun 30, 2006 9.910 9.920 9.620 9.860 2,103,800 +0.37(+3.90%)
Jun 29, 2006 9.000 9.600 8.990 9.490 1,912,500 +0.73(+8.33%)
Jun 28, 2006 9.010 9.040 8.650 8.760 1,328,700 -0.10(-1.13%)
Jun 27, 2006 9.560 9.600 8.860 8.860 1,837,800 -0.56(-5.94%)
Jun 26, 2006 9.670 9.670 9.300 9.420 1,109,700 -0.05(-0.53%)
Jun 23, 2006 8.910 9.580 8.910 9.470 1,458,600 +0.34(+3.72%)
Jun 22, 2006 9.060 9.230 8.910 9.130 1,342,000 +0.06(+0.66%)
Jun 21, 2006 8.700 9.220 8.650 9.070 1,917,700 +0.44(+5.10%)
Jun 20, 2006 8.460 8.750 8.410 8.630 1,446,100 +0.22(+2.62%)
Jun 19, 2006 8.700 8.840 8.400 8.410 1,857,200 -0.64(-7.07%)
Jun 16, 2006 8.800 9.050 8.540 9.050 2,203,500 +0.30(+3.43%)
Jun 15, 2006 8.400 8.760 8.350 8.750 2,530,700 +0.65(+8.02%)
Jun 14, 2006 7.980 8.140 7.800 8.100 2,208,500 +0.29(+3.71%)
Jun 13, 2006 8.110 8.230 7.790 7.810 4,053,700 -0.67(-7.90%)
Jun 12, 2006 9.100 9.140 8.450 8.480 2,368,300 -0.51(-5.67%)
Jun 09, 2006 9.220 9.330 8.950 8.990 1,781,200 -0.02(-0.22%)
Jun 08, 2006 9.050 9.100 8.450 9.010 4,563,100 -0.31(-3.33%)
Jun 07, 2006 9.500 9.900 9.270 9.320 4,878,300 -0.05(-0.53%)
Jun 06, 2006 9.600 9.750 9.300 9.370 1,781,000 -0.54(-5.45%)
Jun 05, 2006 10.35 10.40 9.830 9.910 1,275,400 -0.23(-2.27%)
Jun 02, 2006 10.20 10.28 10.07 10.14 1,168,500 +0.18(+1.81%)
Jun 01, 2006 9.810 10.04 9.550 9.960 2,195,600 -0.26(-2.54%)
May 31, 2006 9.960 10.32 9.700 10.22 2,103,500 +0.46(+4.71%)
May 30, 2006 10.20 10.31 9.690 9.760 1,522,100 -0.06(-0.61%)
May 26, 2006 9.680 9.940 9.410 9.820 1,921,000 +0.24(+2.51%)
May 25, 2006 9.200 9.600 8.950 9.580 2,283,800 +0.78(+8.86%)
May 24, 2006 8.900 9.080 8.600 8.800 2,360,100 -0.43(-4.66%)
May 23, 2006 9.600 9.830 9.120 9.230 2,818,600 -0.07(-0.75%)
May 22, 2006 8.850 9.300 8.840 9.300 2,256,600 +0.10(+1.09%)
May 19, 2006 8.990 9.270 8.360 9.200 4,052,300 +0.04(+0.44%)
May 18, 2006 9.400 9.540 8.950 9.160 2,782,200 -0.14(-1.51%)
May 17, 2006 10.18 10.50 9.230 9.300 3,853,400 -0.56(-5.68%)
May 16, 2006 10.23 10.48 9.500 9.860 3,245,400 -0.30(-2.95%)
May 15, 2006 10.65 10.79 9.950 10.16 3,790,000 -1.16(-10.25%)
May 12, 2006 11.75 11.98 11.05 11.32 2,338,700 -0.42(-3.58%)
May 11, 2006 12.42 12.42 11.69 11.74 2,028,700 -0.49(-4.01%)
May 10, 2006 12.00 12.36 11.81 12.23 1,944,100 +0.03(+0.25%)
May 09, 2006 11.00 12.25 10.75 12.20 4,589,900 +1.30(+11.93%)
May 08, 2006 10.96 10.97 10.75 10.90 1,499,900 -0.11(-1.00%)
May 05, 2006 11.25 11.30 10.90 11.01 1,816,300 +0.01(+0.09%)
May 04, 2006 10.78 11.01 10.52 11.00 2,381,400 +0.22(+2.04%)
May 03, 2006 11.14 11.18 10.61 10.78 1,954,100 -0.31(-2.80%)
May 02, 2006 11.34 11.39 10.72 11.09 2,450,500 -0.12(-1.07%)
May 01, 2006 11.34 11.34 11.12 11.21 1,936,400 +0.19(+1.72%)
Apr 28, 2006 10.63 11.06 10.50 11.02 2,100,000 +0.59(+5.66%)
Apr 27, 2006 10.72 10.91 10.32 10.43 1,585,000 -0.42(-3.87%)
Apr 26, 2006 10.63 10.95 10.60 10.85 1,379,900 +0.27(+2.55%)
Apr 25, 2006 10.67 10.84 10.55 10.58 1,133,200 +0.14(+1.34%)
Apr 24, 2006 10.57 10.66 10.32 10.44 1,628,400 -0.26(-2.43%)
Apr 21, 2006 10.62 10.73 10.40 10.70 1,636,400 +0.44(+4.29%)
Apr 20, 2006 11.12 11.20 10.17 10.26 2,988,000 -0.94(-8.39%)
Apr 19, 2006 11.08 11.34 10.65 11.20 2,299,600 +0.23(+2.10%)
Apr 18, 2006 11.09 11.25 10.92 10.97 1,700,200 -0.11(-0.99%)
Apr 17, 2006 10.51 11.17 10.48 11.08 2,434,800 +0.85(+8.31%)
Apr 13, 2006 10.33 10.25 9.900 10.23 2,329,900 -0.10(-0.97%)
Apr 12, 2006 10.24 10.47 10.12 10.33 2,079,500 -0.16(-1.53%)
Apr 11, 2006 10.99 11.14 10.34 10.49 2,663,400 -0.54(-4.90%)
Apr 10, 2006 11.60 11.64 10.96 11.03 2,306,100 -0.09(-0.81%)
Apr 07, 2006 11.09 11.20 10.62 11.12 1,492,600 +0.13(+1.18%)
Apr 06, 2006 11.39 11.42 10.62 10.99 2,098,000 +0.08(+0.73%)
Apr 05, 2006 10.37 11.18 10.37 10.91 3,431,800 +0.52(+5.00%)
Apr 04, 2006 9.660 10.39 9.540 10.39 2,098,200 +0.73(+7.56%)
Apr 03, 2006 9.480 9.720 9.330 9.660 1,828,800 +0.40(+4.32%)
Mar 31, 2006 9.500 9.500 9.120 9.260 1,076,800 -0.06(-0.64%)
Mar 30, 2006 9.560 9.750 9.300 9.320 1,653,300 +0.11(+1.19%)
Mar 29, 2006 8.950 9.230 8.890 9.210 1,137,800 +0.26(+2.91%)
Mar 28, 2006 9.330 9.330 8.820 8.950 1,234,600 -0.15(-1.65%)
Mar 27, 2006 8.860 9.180 8.760 9.100 1,771,200 +0.42(+4.84%)
Mar 24, 2006 8.590 8.780 8.500 8.680 973,100 +0.25(+2.97%)
Mar 23, 2006 8.220 8.460 8.030 8.430 1,652,400 +0.13(+1.57%)
Mar 22, 2006 8.250 8.340 8.140 8.300 1,031,700 -0.04(-0.48%)
Mar 21, 2006 8.500 8.640 8.320 8.340 1,059,200 -0.39(-4.47%)
Mar 20, 2006 8.750 8.910 8.670 8.730 615,300 -0.07(-0.80%)
Mar 17, 2006 8.830 8.910 8.750 8.800 459,300 +0.00(+0.00%)
Mar 16, 2006 8.840 8.900 8.790 8.800 699,400 -0.04(-0.45%)
Mar 15, 2006 8.980 9.030 8.770 8.840 1,257,500 +0.01(+0.11%)
Mar 14, 2006 8.700 8.910 8.660 8.830 544,500 +0.11(+1.26%)
Mar 13, 2006 8.840 8.840 8.650 8.720 681,800 +0.02(+0.23%)
Mar 10, 2006 8.280 8.850 8.200 8.700 1,094,900 +0.20(+2.35%)
Mar 09, 2006 8.610 8.950 8.490 8.500 1,167,100 +0.02(+0.24%)
Mar 08, 2006 8.450 8.550 8.260 8.480 1,548,100 -0.31(-3.53%)
Mar 07, 2006 9.160 9.220 8.690 8.790 1,597,000 -0.43(-4.66%)
Mar 06, 2006 9.380 9.440 8.700 9.220 2,155,100 -0.05(-0.54%)
Mar 03, 2006 9.120 9.280 8.860 9.270 1,746,700 +0.15(+1.64%)
Mar 02, 2006 9.050 9.160 8.930 9.120 2,854,800 +0.12(+1.33%)
Mar 01, 2006 9.010 9.100 8.990 9.000 1,630,100 +0.04(+0.45%)
Feb 28, 2006 8.900 9.050 8.800 8.960 1,525,100 +0.06(+0.67%)
Feb 27, 2006 8.890 9.000 8.700 8.900 1,036,700 -0.06(-0.67%)
Feb 24, 2006 8.530 9.050 8.530 8.960 1,510,800 +0.53(+6.29%)
Feb 23, 2006 8.500 8.500 8.340 8.430 1,220,800 -0.02(-0.24%)
Feb 22, 2006 8.360 8.660 8.080 8.450 2,139,800 -0.13(-1.52%)
Feb 21, 2006 8.240 8.590 8.210 8.580 1,483,600 +0.55(+6.85%)
Feb 17, 2006 7.950 8.140 7.860 8.030 1,566,000 +0.33(+4.29%)
Feb 16, 2006 7.350 7.800 7.230 7.700 1,601,900 +0.26(+3.49%)
Feb 15, 2006 7.800 7.910 7.340 7.440 1,473,500 -0.35(-4.49%)
Feb 14, 2006 8.040 8.040 7.470 7.790 1,902,300 -0.03(-0.38%)
Feb 13, 2006 8.100 8.400 7.630 7.820 1,973,100 -0.52(-6.24%)
Feb 10, 2006 8.620 8.620 7.850 8.340 2,548,900 -0.38(-4.36%)
Feb 09, 2006 8.730 8.880 8.630 8.720 1,007,500 +0.31(+3.68%)
Feb 08, 2006 8.500 8.640 8.110 8.410 1,439,500 -0.08(-0.94%)
Feb 07, 2006 8.750 8.890 8.280 8.490 2,788,300 -0.61(-6.70%)
Feb 06, 2006 9.000 9.130 8.870 9.100 1,892,300 +0.22(+2.48%)
Feb 03, 2006 8.900 8.970 8.600 8.880 1,532,100 -0.12(-1.33%)
Feb 02, 2006 8.700 9.120 8.500 9.000 2,553,800 +0.56(+6.64%)
Feb 01, 2006 8.070 8.520 7.870 8.440 1,912,800 +0.39(+4.84%)
Jan 31, 2006 8.430 8.640 8.000 8.050 2,846,100 -0.10(-1.23%)
Jan 30, 2006 7.980 8.200 7.870 8.150 1,573,400 +0.38(+4.89%)
Jan 27, 2006 7.850 7.970 7.660 7.770 1,491,900 -0.02(-0.26%)
Jan 26, 2006 7.240 7.830 7.170 7.790 1,797,900 +0.44(+5.99%)
Jan 25, 2006 7.320 7.440 7.230 7.350 1,122,800 +0.14(+1.94%)
Jan 24, 2006 7.290 7.290 7.090 7.210 1,160,500 -0.11(-1.50%)
Jan 23, 2006 7.250 7.360 7.130 7.320 1,009,700 +0.15(+2.09%)
Jan 20, 2006 7.150 7.350 7.030 7.170 2,046,700 +0.14(+1.99%)
Jan 19, 2006 6.770 7.160 6.770 7.030 2,359,200 +0.42(+6.35%)
Jan 18, 2006 6.760 6.860 6.600 6.610 2,201,500 -0.41(-5.84%)
Jan 17, 2006 7.310 7.320 6.950 7.020 2,199,000 -0.33(-4.49%)
Jan 13, 2006 7.400 7.470 7.270 7.350 1,429,000 +0.00(+0.00%)
Jan 12, 2006 7.420 7.420 7.260 7.350 1,043,600 -0.06(-0.81%)
Jan 11, 2006 7.640 7.680 7.400 7.410 1,709,000 -0.05(-0.67%)
Jan 10, 2006 7.230 7.580 7.180 7.460 1,246,200 +0.10(+1.36%)
Jan 09, 2006 7.420 7.550 7.170 7.360 2,253,200 -0.09(-1.21%)
Jan 06, 2006 7.400 7.900 7.320 7.450 2,649,600 +0.11(+1.50%)
Jan 05, 2006 7.500 7.500 7.170 7.340 3,401,200 -0.19(-2.52%)
Jan 04, 2006 7.160 7.630 7.010 7.530 2,581,600 +0.38(+5.31%)
Jan 03, 2006 6.810 7.150 6.710 7.150 1,558,400 +0.54(+8.17%)
Dec 30, 2005 6.730 6.730 6.560 6.610 735,600 -0.11(-1.64%)
Dec 29, 2005 6.690 6.760 6.530 6.720 1,256,900 +0.14(+2.13%)
Dec 28, 2005 6.730 6.730 6.440 6.580 1,700,500 +0.12(+1.86%)
Dec 27, 2005 6.490 6.550 6.250 6.460 1,132,400 +0.34(+5.56%)
Dec 23, 2005 5.980 6.220 5.980 6.120 781,900 +0.05(+0.82%)
Dec 22, 2005 5.800 6.070 5.770 6.070 1,238,300 +0.36(+6.30%)
Dec 21, 2005 5.760 5.810 5.670 5.710 1,063,700 -0.05(-0.87%)
Dec 20, 2005 5.790 5.840 5.620 5.760 818,400 -0.03(-0.52%)
Dec 19, 2005 6.020 6.110 5.780 5.790 1,742,800 -0.20(-3.34%)
Dec 16, 2005 5.750 5.990 5.750 5.990 1,005,800 +0.26(+4.54%)
Dec 15, 2005 5.520 5.780 5.510 5.730 1,244,100 +0.22(+3.99%)
Dec 14, 2005 5.450 5.600 5.400 5.510 1,077,300 -0.04(-0.72%)
Dec 13, 2005 5.460 5.650 5.250 5.550 1,579,200 +0.07(+1.28%)
Dec 12, 2005 5.580 5.710 5.000 5.480 3,931,200 +0.16(+3.01%)
Dec 09, 2005 5.600 5.660 5.300 5.320 1,409,700 -0.21(-3.80%)
Dec 08, 2005 5.600 5.600 5.440 5.530 1,056,400 +0.05(+0.91%)
Dec 07, 2005 5.550 5.710 5.430 5.480 2,068,100 +0.05(+0.92%)
Dec 06, 2005 5.050 5.550 5.000 5.430 3,119,100 +0.34(+6.68%)
Dec 05, 2005 4.900 5.140 4.870 5.090 1,990,200 +0.23(+4.73%)
Dec 02, 2005 5.110 5.150 4.830 4.860 2,626,000 -0.25(-4.89%)
Dec 01, 2005 4.830 5.150 4.780 5.110 1,286,800 +0.33(+6.90%)
Nov 30, 2005 4.750 4.820 4.730 4.780 582,900 -0.04(-0.83%)
Nov 29, 2005 4.820 4.830 4.690 4.820 388,100 +0.02(+0.42%)
Nov 28, 2005 4.830 4.850 4.750 4.800 763,600 +0.02(+0.42%)
Nov 25, 2005 4.790 4.800 4.700 4.780 617,900 +0.05(+1.06%)
Nov 23, 2005 4.660 4.820 4.600 4.730 1,291,900 -0.06(-1.25%)
Nov 22, 2005 4.950 4.960 4.790 4.790 1,099,100 -0.14(-2.84%)
Nov 21, 2005 4.730 5.040 4.700 4.930 1,777,700 +0.38(+8.35%)
Nov 18, 2005 4.600 4.600 4.490 4.550 580,300 -0.02(-0.44%)
Nov 17, 2005 4.400 4.650 4.400 4.570 973,900 +0.17(+3.86%)
Nov 16, 2005 4.200 4.490 4.170 4.400 1,382,200 +0.24(+5.77%)
Nov 15, 2005 4.220 4.240 4.140 4.160 683,600 -0.01(-0.24%)
Nov 14, 2005 4.280 4.280 4.150 4.170 435,200 -0.07(-1.65%)
Nov 11, 2005 4.070 4.270 4.040 4.240 326,000 +0.15(+3.67%)
Nov 10, 2005 4.150 4.160 4.000 4.090 364,400 -0.01(-0.24%)
Nov 09, 2005 4.040 4.130 3.970 4.100 692,300 +0.19(+4.86%)
Nov 08, 2005 3.920 4.040 3.850 3.910 457,400 +0.01(+0.26%)
Nov 07, 2005 4.050 4.050 3.870 3.900 426,300 -0.15(-3.70%)
Nov 04, 2005 4.070 4.120 3.920 4.050 418,700 +0.06(+1.50%)
Nov 03, 2005 4.040 4.120 3.920 3.990 393,600 -0.02(-0.50%)
Nov 02, 2005 3.900 4.110 3.880 4.010 580,100 +0.16(+4.16%)
Nov 01, 2005 3.810 3.860 3.740 3.850 408,500 +0.03(+0.79%)
Oct 31, 2005 3.790 3.910 3.720 3.820 371,400 +0.03(+0.79%)
Oct 28, 2005 3.880 3.880 3.770 3.790 404,300 -0.04(-1.04%)
Oct 27, 2005 3.890 3.930 3.760 3.830 459,200 +0.02(+0.52%)
Oct 26, 2005 4.030 4.060 3.770 3.810 611,000 -0.20(-4.99%)
Oct 25, 2005 3.970 4.100 3.930 4.010 488,800 +0.10(+2.56%)
Oct 24, 2005 3.820 3.960 3.800 3.910 378,900 -0.01(-0.26%)
Oct 21, 2005 3.730 3.930 3.710 3.920 751,400 +0.12(+3.16%)
Oct 20, 2005 3.820 3.845 3.670 3.800 1,187,600 -0.08(-2.06%)
Oct 19, 2005 3.750 3.880 3.650 3.880 1,048,300 +0.13(+3.47%)
Oct 18, 2005 3.860 3.890 3.700 3.750 355,600 -0.11(-2.85%)
Oct 17, 2005 3.930 3.970 3.820 3.860 294,400 +0.03(+0.78%)
Oct 14, 2005 3.890 3.910 3.830 3.830 525,000 -0.11(-2.79%)
Oct 13, 2005 3.760 3.940 3.718 3.940 712,700 +0.08(+2.07%)
Oct 12, 2005 4.010 4.110 3.780 3.860 860,800 -0.11(-2.77%)
Oct 11, 2005 4.090 4.140 3.960 3.970 501,200 -0.09(-2.22%)
Oct 10, 2005 4.130 4.180 3.980 4.060 296,900 -0.06(-1.46%)
Oct 07, 2005 4.070 4.160 4.040 4.120 594,300 +0.05(+1.23%)
Oct 06, 2005 3.940 4.160 3.930 4.070 834,700 +0.16(+4.09%)
Oct 05, 2005 4.110 4.110 3.910 3.910 937,200 -0.23(-5.56%)
Oct 04, 2005 4.170 4.200 4.110 4.140 352,700 -0.02(-0.48%)
Oct 03, 2005 4.500 4.300 4.050 4.160 889,900 -0.16(-3.70%)
Sep 30, 2005 4.380 4.400 4.300 4.320 457,300 -0.01(-0.23%)
Sep 29, 2005 4.280 4.370 4.260 4.330 1,230,100 +0.07(+1.64%)
Sep 28, 2005 4.260 4.300 4.180 4.260 757,000 +0.05(+1.19%)
Sep 27, 2005 4.260 4.260 4.180 4.210 603,200 -0.11(-2.55%)
Sep 26, 2005 4.230 4.350 4.180 4.320 1,364,400 +0.02(+0.47%)
Sep 23, 2005 4.300 4.310 4.180 4.300 456,200 +0.03(+0.70%)
Sep 22, 2005 4.390 4.390 4.210 4.270 606,500 -0.07(-1.61%)
Sep 21, 2005 4.430 4.430 4.320 4.340 985,400 +0.08(+1.88%)
Sep 20, 2005 4.250 4.320 4.210 4.260 945,200 +0.04(+0.95%)
Sep 19, 2005 4.470 4.470 4.200 4.220 1,101,100 -0.07(-1.63%)
Sep 16, 2005 4.490 4.490 4.230 4.290 1,764,500 -0.19(-4.24%)
Sep 15, 2005 4.430 4.700 4.420 4.480 1,227,400 +0.12(+2.75%)
Sep 14, 2005 4.090 4.360 4.070 4.360 1,394,000 +0.32(+7.92%)
Sep 13, 2005 4.070 4.070 3.970 4.040 262,000 -0.07(-1.70%)
Sep 12, 2005 4.090 4.130 4.020 4.110 370,700 +0.04(+0.98%)
Sep 09, 2005 3.910 4.180 3.890 4.070 735,200 +0.21(+5.44%)
Sep 08, 2005 3.840 3.950 3.840 3.860 311,300 +0.07(+1.85%)
Sep 07, 2005 3.810 3.870 3.770 3.790 337,500 -0.07(-1.81%)
Sep 06, 2005 3.910 3.990 3.850 3.860 241,500 -0.13(-3.26%)
Sep 02, 2005 4.090 4.090 3.900 3.990 346,100 -0.05(-1.24%)
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.