Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 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 (%)
Feb 29, 2012 12.17 12.22 11.52 11.68 20,490,442 -0.41(-3.39%)
Feb 28, 2012 11.95 12.15 11.88 12.09 9,560,015 +0.22(+1.87%)
Feb 27, 2012 11.83 12.01 11.75 11.87 7,400,991 -0.05(-0.45%)
Feb 24, 2012 12.06 12.09 11.87 11.92 8,502,093 -0.14(-1.17%)
Feb 23, 2012 11.84 12.18 11.77 12.06 18,382,516 +0.37(+3.16%)
Feb 22, 2012 11.56 11.85 11.47 11.69 14,975,685 +0.16(+1.40%)
Feb 21, 2012 11.26 11.67 11.24 11.53 14,064,565 +0.44(+3.94%)
Feb 17, 2012 11.26 11.28 11.05 11.09 8,984,290 -0.10(-0.90%)
Feb 16, 2012 10.76 11.23 10.70 11.19 11,366,986 +0.29(+2.65%)
Feb 15, 2012 11.00 11.05 10.86 10.91 13,089,175 +0.07(+0.68%)
Feb 14, 2012 10.93 11.02 10.68 10.83 7,586,974 -0.10(-0.92%)
Feb 13, 2012 10.97 11.05 10.88 10.93 6,511,240 -0.03(-0.31%)
Feb 10, 2012 10.86 11.05 10.76 10.97 7,040,145 -0.11(-0.97%)
Feb 09, 2012 11.30 11.40 11.03 11.07 9,218,945 -0.11(-0.96%)
Feb 08, 2012 11.36 11.42 11.17 11.18 7,142,525 -0.14(-1.25%)
Feb 07, 2012 11.31 11.48 11.07 11.32 15,554,776 -0.09(-0.83%)
Feb 06, 2012 11.45 11.53 11.31 11.42 9,890,004 -0.12(-1.05%)
Feb 03, 2012 11.75 11.75 11.50 11.54 12,601,379 -0.36(-3.05%)
Feb 02, 2012 11.65 11.95 11.62 11.90 11,388,794 +0.28(+2.37%)
Feb 01, 2012 11.73 11.82 11.57 11.62 7,392,562 +0.01(+0.06%)
Jan 31, 2012 11.91 12.09 11.52 11.62 12,568,221 -0.03(-0.23%)
Jan 30, 2012 11.51 11.77 11.46 11.65 14,782,601 -0.01(-0.12%)
Jan 27, 2012 11.41 11.94 11.39 11.66 13,529,990 +0.18(+1.58%)
Jan 26, 2012 11.53 11.99 11.42 11.48 16,861,138 +0.09(+0.83%)
Jan 25, 2012 10.32 11.47 10.29 11.38 22,125,294 +1.02(+9.80%)
Jan 24, 2012 10.51 10.58 10.33 10.37 6,863,389 -0.22(-2.10%)
Jan 23, 2012 10.41 10.66 10.37 10.59 8,582,207 +0.27(+2.61%)
Jan 20, 2012 10.23 10.43 10.16 10.32 9,912,161 +0.02(+0.20%)
Jan 19, 2012 10.44 10.56 10.13 10.30 8,600,995 -0.15(-1.42%)
Jan 18, 2012 10.35 10.54 10.35 10.45 5,923,952 +0.03(+0.26%)
Jan 17, 2012 10.68 10.74 10.34 10.42 6,636,182 -0.13(-1.21%)
Jan 13, 2012 10.49 10.67 10.37 10.55 9,096,374 -0.08(-0.76%)
Jan 12, 2012 10.40 10.87 10.36 10.63 15,857,631 +0.36(+3.54%)
Jan 11, 2012 10.29 10.34 10.17 10.27 6,358,896 -0.03(-0.33%)
Jan 10, 2012 10.26 10.40 10.22 10.30 7,069,516 +0.26(+2.61%)
Jan 09, 2012 10.10 10.21 9.910 10.04 7,675,336 -0.07(-0.67%)
Jan 06, 2012 10.30 10.36 10.04 10.10 6,405,442 -0.16(-1.57%)
Jan 05, 2012 10.12 10.35 9.977 10.27 6,893,913 +0.01(+0.13%)
Jan 04, 2012 10.24 10.43 10.19 10.25 7,270,200 +0.37(+3.74%)
Dec 30, 2011 9.836 9.916 9.771 9.883 6,434,618 +0.05(+0.48%)
Dec 29, 2011 9.432 9.862 9.371 9.836 8,464,416 +0.27(+2.81%)
Dec 28, 2011 9.936 9.936 9.513 9.566 9,436,265 -0.38(-3.79%)
Dec 27, 2011 10.02 10.10 9.923 9.943 2,749,334 -0.17(-1.66%)
Dec 23, 2011 10.01 10.17 9.970 10.11 5,081,209 -0.06(-0.59%)
Dec 21, 2011 9.869 10.18 9.755 10.17 12,122,313 +0.29(+2.99%)
Dec 20, 2011 9.541 9.950 9.541 9.876 10,862,025 +0.47(+4.99%)
Dec 19, 2011 9.407 9.521 9.353 9.407 10,569,366 -0.11(-1.20%)
Dec 16, 2011 9.460 9.595 9.407 9.521 14,317,288 +0.19(+2.08%)
Dec 15, 2011 9.467 9.548 9.239 9.326 12,315,053 -0.05(-0.50%)
Dec 14, 2011 9.675 9.782 9.279 9.373 21,348,488 -0.58(-5.86%)
Dec 13, 2011 10.37 10.59 9.869 9.957 11,573,198 -0.43(-4.13%)
Dec 12, 2011 10.47 10.47 10.27 10.39 7,773,976 -0.39(-3.61%)
Dec 09, 2011 10.74 10.86 10.66 10.77 5,342,157 +0.05(+0.50%)
Dec 08, 2011 10.77 10.86 10.63 10.72 8,057,234 -0.20(-1.84%)
Dec 07, 2011 10.98 11.06 10.79 10.92 5,623,419 -0.05(-0.49%)
Dec 06, 2011 10.66 11.09 10.59 10.98 7,813,178 +0.23(+2.12%)
Dec 05, 2011 10.82 11.09 10.67 10.75 7,600,023 -0.07(-0.68%)
Dec 02, 2011 11.39 11.40 10.79 10.82 8,730,665 -0.45(-3.99%)
Dec 01, 2011 11.24 11.36 11.12 11.27 7,623,616 -0.01(-0.12%)
Nov 30, 2011 10.81 11.30 10.77 11.28 14,209,920 +0.82(+7.88%)
Nov 29, 2011 10.24 10.53 10.20 10.46 6,825,131 +0.27(+2.63%)
Nov 28, 2011 10.16 10.31 10.08 10.19 6,485,827 +0.37(+3.75%)
Nov 25, 2011 9.876 10.09 9.822 9.822 3,628,644 -0.24(-2.40%)
Nov 23, 2011 10.13 10.21 9.943 10.06 7,026,926 -0.25(-2.47%)
Nov 22, 2011 10.25 10.46 10.08 10.32 9,282,412 +0.21(+2.06%)
Nov 21, 2011 10.18 10.20 9.836 10.11 8,492,822 -0.23(-2.20%)
Nov 18, 2011 10.49 10.56 10.30 10.34 7,790,973 -0.05(-0.52%)
Nov 17, 2011 10.61 10.73 10.33 10.39 16,437,274 -0.28(-2.64%)
Nov 16, 2011 10.73 10.90 10.63 10.67 9,000,167 -0.19(-1.73%)
Nov 15, 2011 10.82 10.98 10.70 10.86 7,795,604 -0.01(-0.12%)
Nov 14, 2011 11.01 11.12 10.80 10.88 6,509,979 -0.17(-1.52%)
Nov 11, 2011 10.86 11.15 10.77 11.04 6,384,422 +0.29(+2.74%)
Nov 10, 2011 10.74 10.88 10.55 10.75 12,920,667 +0.02(+0.19%)
Nov 09, 2011 10.80 11.13 10.67 10.73 16,304,209 -0.21(-1.90%)
Nov 08, 2011 10.98 11.17 10.88 10.94 11,786,256 -0.08(-0.73%)
Nov 07, 2011 11.06 11.21 10.97 11.02 13,545,176 +0.11(+1.05%)
Nov 04, 2011 10.70 10.96 10.61 10.90 11,901,295 +0.06(+0.56%)
Nov 03, 2011 10.56 10.86 10.40 10.84 17,829,488 +0.58(+5.62%)
Nov 02, 2011 10.22 10.36 9.983 10.27 11,805,199 +0.23(+2.27%)
Nov 01, 2011 9.675 10.17 9.487 10.04 13,957,683 +0.00(+0.00%)
Oct 31, 2011 10.19 10.24 9.997 10.04 11,306,753 -0.39(-3.73%)
Oct 28, 2011 10.32 10.57 10.27 10.43 13,882,030 +0.00(+0.00%)
Oct 27, 2011 10.09 10.55 10.07 10.43 19,725,872 +0.38(+3.74%)
Oct 26, 2011 10.57 10.61 9.722 10.05 29,554,272 -0.36(-3.42%)
Oct 25, 2011 10.07 10.59 9.849 10.41 21,382,330 +0.31(+3.05%)
Oct 24, 2011 9.735 10.11 9.722 10.10 13,179,640 +0.48(+4.95%)
Oct 21, 2011 9.668 9.749 9.521 9.621 15,357,729 +0.21(+2.21%)
Oct 20, 2011 9.300 9.514 9.186 9.413 24,610,324 -0.14(-1.47%)
Oct 19, 2011 10.10 10.10 9.514 9.554 17,007,280 -0.55(-5.44%)
Oct 18, 2011 9.735 10.14 9.574 10.10 15,337,517 +0.12(+1.21%)
Oct 17, 2011 10.18 10.22 9.957 9.983 11,800,980 -0.21(-2.04%)
Oct 14, 2011 9.983 10.22 9.930 10.19 12,916,966 +0.36(+3.61%)
Oct 13, 2011 9.943 9.977 9.655 9.836 10,908,951 -0.19(-1.87%)
Oct 12, 2011 10.11 10.19 9.918 10.02 15,528,805 +0.14(+1.42%)
Oct 11, 2011 9.615 9.957 9.507 9.883 15,135,299 +0.25(+2.57%)
Oct 10, 2011 9.641 9.709 9.487 9.635 10,064,517 +0.22(+2.35%)
Oct 07, 2011 9.608 9.682 9.232 9.413 16,935,014 -0.10(-1.06%)
Oct 06, 2011 9.413 9.527 9.340 9.514 20,730,340 +0.31(+3.35%)
Oct 05, 2011 8.562 9.239 8.508 9.206 23,128,166 +0.62(+7.27%)
Oct 04, 2011 8.884 8.897 8.280 8.582 37,256,840 -0.40(-4.48%)
Oct 03, 2011 9.413 9.433 8.944 8.984 15,785,715 -0.17(-1.90%)
Sep 30, 2011 8.924 9.387 8.904 9.159 14,072,860 +0.09(+0.96%)
Sep 29, 2011 9.152 9.253 8.951 9.072 15,372,558 +0.05(+0.52%)
Sep 28, 2011 9.440 9.562 8.991 9.025 17,125,998 -0.35(-3.69%)
Sep 27, 2011 9.911 9.945 9.296 9.370 23,859,904 -0.09(-0.99%)
Sep 26, 2011 9.096 9.530 8.935 9.463 16,583,871 +0.29(+3.21%)
Sep 23, 2011 9.363 9.557 8.762 9.169 26,953,766 -0.68(-6.92%)
Sep 22, 2011 10.31 10.35 9.677 9.851 25,884,956 -1.11(-10.12%)
Sep 21, 2011 11.17 11.41 10.95 10.96 21,730,966 -0.23(-2.03%)
Sep 20, 2011 10.71 11.43 10.65 11.19 23,076,852 +0.50(+4.69%)
Sep 19, 2011 10.88 11.00 10.61 10.69 14,412,224 -0.10(-0.93%)
Sep 16, 2011 10.66 10.99 10.60 10.79 26,936,146 +0.21(+2.02%)
Sep 15, 2011 10.65 10.67 10.27 10.57 22,988,890 -0.21(-1.92%)
Sep 14, 2011 11.09 11.11 10.75 10.78 15,864,343 -0.35(-3.12%)
Sep 13, 2011 11.09 11.22 10.76 11.13 15,724,145 +0.07(+0.66%)
Sep 12, 2011 11.19 11.35 10.74 11.05 16,118,785 -0.29(-2.59%)
Sep 09, 2011 11.47 11.68 11.19 11.35 24,200,510 -0.27(-2.36%)
Sep 08, 2011 11.38 11.66 11.30 11.62 18,202,924 +0.48(+4.32%)
Sep 07, 2011 10.95 11.16 10.76 11.14 18,030,944 -0.16(-1.42%)
Sep 06, 2011 11.31 11.66 11.11 11.30 24,654,252 +0.05(+0.48%)
Sep 02, 2011 10.83 11.36 10.83 11.25 22,254,670 +0.50(+4.66%)
Sep 01, 2011 10.61 10.81 10.52 10.75 15,745,933 +0.18(+1.71%)
Aug 31, 2011 10.68 10.73 10.44 10.57 13,507,560 -0.11(-1.06%)
Aug 30, 2011 10.64 10.73 10.53 10.68 13,880,487 +0.16(+1.52%)
Aug 29, 2011 10.75 10.76 10.34 10.52 15,346,490 -0.17(-1.56%)
Aug 26, 2011 10.43 10.73 10.03 10.69 16,561,030 +0.31(+2.96%)
Aug 25, 2011 9.858 10.48 9.778 10.38 21,145,838 +0.33(+3.33%)
Aug 24, 2011 10.09 10.09 9.771 10.04 23,712,416 -0.19(-1.83%)
Aug 23, 2011 10.48 10.72 10.09 10.23 27,171,826 -0.52(-4.85%)
Aug 22, 2011 10.57 10.81 10.43 10.75 22,424,300 +0.39(+3.74%)
Aug 19, 2011 10.43 10.63 10.35 10.37 16,309,866 +0.15(+1.44%)
Aug 18, 2011 10.50 10.57 10.13 10.22 15,888,330 -0.15(-1.48%)
Aug 17, 2011 10.17 10.45 10.15 10.37 12,125,955 +0.19(+1.84%)
Aug 16, 2011 10.23 10.26 10.04 10.19 16,042,115 -0.03(-0.26%)
Aug 15, 2011 9.824 10.23 9.804 10.21 12,878,869 +0.30(+3.03%)
Aug 12, 2011 9.925 9.998 9.671 9.911 15,941,451 -0.11(-1.13%)
Aug 11, 2011 9.824 10.08 9.651 10.02 27,430,756 +0.09(+0.87%)
Aug 10, 2011 9.457 10.18 9.323 9.938 40,719,572 +0.49(+5.16%)
Aug 09, 2011 9.069 9.457 8.862 9.450 29,985,062 +0.46(+5.13%)
Aug 08, 2011 9.069 9.357 8.742 8.989 37,933,756 +0.15(+1.74%)
Aug 05, 2011 8.795 8.996 8.481 8.835 26,402,868 +0.07(+0.84%)
Aug 04, 2011 9.463 9.637 8.588 8.762 39,193,652 -0.44(-4.79%)
Aug 03, 2011 9.123 9.270 9.009 9.203 23,082,052 +0.19(+2.15%)
Aug 02, 2011 8.835 9.089 8.755 9.009 15,263,380 +0.26(+2.98%)
Aug 01, 2011 8.728 8.874 8.682 8.748 11,131,900 +0.07(+0.85%)
Jul 29, 2011 8.862 8.882 8.661 8.675 13,530,556 -0.21(-2.33%)
Jul 28, 2011 8.788 8.935 8.702 8.882 12,981,345 +0.05(+0.53%)
Jul 27, 2011 9.062 9.149 8.802 8.835 15,410,605 -0.25(-2.79%)
Jul 26, 2011 8.976 9.136 8.929 9.089 9,633,908 +0.09(+1.04%)
Jul 25, 2011 9.123 9.149 8.966 8.996 15,081,905 +0.03(+0.30%)
Jul 22, 2011 8.982 9.116 8.909 8.969 12,455,609 +0.05(+0.60%)
Jul 21, 2011 8.915 8.956 8.768 8.915 17,219,440 +0.09(+0.98%)
Jul 20, 2011 8.508 8.862 8.474 8.829 12,463,360 +0.21(+2.48%)
Jul 19, 2011 8.889 8.935 8.555 8.615 18,140,216 -0.26(-2.94%)
Jul 18, 2011 8.809 8.949 8.755 8.875 12,786,167 +0.12(+1.37%)
Jul 15, 2011 8.675 8.782 8.635 8.755 11,894,537 +0.08(+0.92%)
Jul 14, 2011 8.862 8.882 8.615 8.675 15,885,120 -0.11(-1.29%)
Jul 13, 2011 8.702 8.889 8.675 8.788 20,438,416 +0.20(+2.33%)
Jul 12, 2011 8.240 8.628 8.240 8.588 14,786,131 +0.26(+3.13%)
Jul 11, 2011 8.321 8.434 8.214 8.327 15,555,423 +0.04(+0.48%)
Jul 08, 2011 8.341 8.401 8.220 8.287 8,341,993 +0.01(+0.08%)
Jul 07, 2011 8.401 8.441 8.274 8.281 9,808,973 -0.09(-1.04%)
Jul 06, 2011 8.194 8.421 8.180 8.367 17,248,360 +0.23(+2.88%)
Jul 05, 2011 7.966 8.194 7.866 8.133 16,053,114 +0.50(+6.57%)
Jul 01, 2011 7.733 7.746 7.545 7.632 9,570,315 -0.14(-1.81%)
Jun 30, 2011 7.833 7.846 7.719 7.773 8,016,757 -0.02(-0.26%)
Jun 29, 2011 7.659 7.846 7.592 7.793 9,436,595 +0.23(+3.00%)
Jun 28, 2011 7.599 7.619 7.505 7.565 12,212,796 +0.01(+0.18%)
Jun 27, 2011 7.545 7.665 7.472 7.552 9,841,164 -0.03(-0.35%)
Jun 24, 2011 7.659 7.739 7.572 7.579 13,661,244 -0.07(-0.87%)
Jun 23, 2011 7.585 7.659 7.472 7.645 16,462,469 -0.09(-1.12%)
Jun 22, 2011 7.805 7.939 7.719 7.732 11,948,506 -0.05(-0.60%)
Jun 21, 2011 7.632 7.799 7.585 7.779 8,072,568 +0.23(+3.09%)
Jun 20, 2011 7.565 7.605 7.545 7.545 7,545,105 +0.01(+0.18%)
Jun 17, 2011 7.492 7.632 7.478 7.532 9,869,130 +0.04(+0.53%)
Jun 16, 2011 7.679 7.725 7.399 7.492 13,579,650 -0.22(-2.85%)
Jun 15, 2011 7.692 7.859 7.599 7.712 10,571,782 +0.00(+0.00%)
Jun 14, 2011 7.665 7.792 7.652 7.712 9,475,357 +0.08(+1.05%)
Jun 13, 2011 7.652 7.745 7.519 7.632 9,803,696 -0.03(-0.43%)
Jun 10, 2011 7.865 7.879 7.632 7.665 15,097,842 -0.27(-3.36%)
Jun 09, 2011 7.865 8.032 7.812 7.932 11,749,865 +0.09(+1.19%)
Jun 08, 2011 7.939 8.019 7.765 7.839 14,569,261 -0.17(-2.16%)
Jun 07, 2011 8.125 8.185 7.965 8.012 10,863,864 -0.09(-1.07%)
Jun 06, 2011 8.432 8.465 8.059 8.099 14,400,753 -0.32(-3.80%)
Jun 03, 2011 8.299 8.492 8.262 8.419 7,985,976 +0.19(+2.27%)
May 24, 2011 8.059 8.252 8.039 8.232 12,511,148 +0.25(+3.17%)
May 23, 2011 7.965 8.139 7.912 7.979 9,245,526 -0.07(-0.83%)
May 20, 2011 8.159 8.185 7.932 8.045 16,468,749 -0.14(-1.71%)
May 19, 2011 8.032 8.199 8.005 8.185 12,077,199 +0.17(+2.08%)
May 18, 2011 8.012 8.065 7.919 8.019 13,500,698 +0.05(+0.67%)
May 17, 2011 7.892 7.999 7.772 7.965 12,336,493 +0.04(+0.50%)
May 16, 2011 7.839 8.045 7.799 7.925 12,270,341 +0.06(+0.76%)
May 13, 2011 8.025 8.099 7.799 7.865 16,472,735 -0.12(-1.50%)
May 12, 2011 7.819 8.085 7.745 7.985 20,012,578 +0.09(+1.18%)
May 11, 2011 7.899 8.092 7.772 7.892 17,483,250 -0.03(-0.42%)
May 10, 2011 7.972 8.005 7.879 7.925 8,688,937 -0.03(-0.42%)
May 09, 2011 7.925 7.999 7.845 7.959 10,179,206 +0.09(+1.19%)
May 06, 2011 8.039 8.185 7.845 7.865 21,179,324 -0.07(-0.92%)
May 05, 2011 8.052 8.192 7.825 7.939 25,032,232 -0.26(-3.17%)
May 04, 2011 7.939 8.279 7.899 8.199 26,885,158 +0.19(+2.41%)
May 03, 2011 8.159 8.232 7.932 8.005 19,263,866 -0.24(-2.91%)
May 02, 2011 8.195 8.245 8.165 8.245 17,793,034 -0.23(-2.68%)
Apr 29, 2011 8.392 8.512 8.332 8.472 11,790,237 +0.09(+1.11%)
Apr 28, 2011 8.452 8.519 8.332 8.379 12,788,269 -0.03(-0.40%)
Apr 27, 2011 8.259 8.452 8.039 8.412 22,121,414 +0.22(+2.69%)
Apr 26, 2011 8.372 8.392 8.072 8.192 23,780,352 -0.20(-2.38%)
Apr 25, 2011 8.525 8.605 8.372 8.392 17,874,990 -0.12(-1.41%)
Apr 21, 2011 8.612 8.645 8.472 8.512 10,908,938 -0.02(-0.23%)
Apr 20, 2011 8.725 8.822 8.525 8.532 16,851,062 -0.09(-1.01%)
Apr 19, 2011 8.472 8.625 8.345 8.619 12,496,324 +0.26(+3.11%)
Apr 18, 2011 8.519 8.532 8.179 8.359 20,132,060 -0.17(-2.03%)
Apr 15, 2011 8.525 8.572 8.419 8.532 11,302,280 +0.03(+0.39%)
Apr 14, 2011 8.352 8.559 8.319 8.499 15,776,455 +0.18(+2.16%)
Apr 13, 2011 8.445 8.472 8.272 8.319 13,864,920 -0.08(-0.95%)
Apr 12, 2011 8.605 8.612 8.305 8.399 18,775,902 -0.19(-2.25%)
Apr 11, 2011 8.952 8.952 8.479 8.592 17,746,456 -0.27(-3.08%)
Apr 08, 2011 8.799 8.932 8.699 8.865 27,034,342 +0.27(+3.10%)
Apr 07, 2011 8.612 8.732 8.545 8.599 11,794,886 -0.05(-0.62%)
Apr 06, 2011 8.705 8.805 8.585 8.652 17,795,758 +0.01(+0.15%)
Apr 05, 2011 8.219 8.659 8.219 8.639 17,720,902 +0.42(+5.11%)
Apr 04, 2011 8.365 8.475 8.192 8.219 10,187,551 -0.10(-1.20%)
Apr 01, 2011 8.159 8.385 8.119 8.319 11,681,500 +0.11(+1.38%)
Mar 31, 2011 8.312 8.352 8.205 8.205 9,993,964 -0.02(-0.24%)
Mar 30, 2011 8.225 8.225 8.225 8.225 9,730,171 +0.13(+1.65%)
Mar 29, 2011 8.079 8.239 8.032 8.092 8,653,702 +0.03(+0.41%)
Mar 28, 2011 8.112 8.238 8.039 8.059 10,621,795 -0.13(-1.62%)
Mar 25, 2011 8.438 8.458 8.152 8.192 18,347,268 -0.19(-2.30%)
Mar 24, 2011 8.504 8.571 8.345 8.384 13,029,040 -0.05(-0.55%)
Mar 23, 2011 8.391 8.464 8.338 8.431 11,284,944 +0.07(+0.79%)
Mar 22, 2011 8.265 8.371 8.212 8.364 7,519,138 +0.07(+0.80%)
Mar 21, 2011 8.260 8.311 8.218 8.298 9,422,418 +0.25(+3.14%)
Mar 18, 2011 8.132 8.158 7.992 8.045 11,726,622 +0.04(+0.50%)
Mar 17, 2011 8.005 8.045 7.886 8.005 9,802,172 +0.11(+1.43%)
Mar 16, 2011 8.198 8.232 7.844 7.892 15,761,692 -0.25(-3.10%)
Mar 15, 2011 8.005 8.185 8.005 8.145 14,104,857 -0.18(-2.16%)
Mar 14, 2011 8.424 8.504 8.245 8.325 8,573,965 -0.14(-1.65%)
Mar 11, 2011 8.158 8.478 8.125 8.464 11,077,155 +0.17(+2.09%)
Mar 10, 2011 8.404 8.444 8.218 8.291 13,144,046 -0.30(-3.48%)
Mar 09, 2011 8.677 8.743 8.484 8.591 12,231,887 -0.05(-0.54%)
Mar 08, 2011 8.557 8.763 8.404 8.637 23,269,420 +0.27(+3.26%)
Mar 07, 2011 8.637 8.644 8.318 8.364 13,011,140 -0.14(-1.64%)
Mar 04, 2011 8.544 8.624 8.458 8.504 11,770,042 -0.05(-0.54%)
Mar 03, 2011 8.504 8.557 8.398 8.551 16,290,130 -0.05(-0.62%)
Mar 02, 2011 8.644 8.717 8.537 8.604 12,008,311 +0.02(+0.23%)
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.