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 (%)
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%)
Mar 01, 2011 8.511 8.624 8.478 8.584 15,036,186 +0.12(+1.41%)
Feb 28, 2011 8.404 8.478 8.351 8.464 8,702,043 +0.09(+1.03%)
Feb 25, 2011 8.218 8.404 8.212 8.378 11,333,301 +0.24(+2.94%)
Feb 24, 2011 8.478 8.491 8.092 8.138 16,182,438 -0.13(-1.61%)
Feb 23, 2011 8.178 8.351 8.158 8.271 12,328,374 +0.13(+1.63%)
Feb 22, 2011 8.358 8.391 8.125 8.138 11,730,177 -0.09(-1.05%)
Feb 18, 2011 8.251 8.325 8.205 8.225 10,419,251 +0.01(+0.08%)
Feb 17, 2011 8.192 8.232 8.065 8.218 8,869,990 +0.05(+0.57%)
Feb 16, 2011 8.112 8.172 8.019 8.172 9,445,905 +0.08(+0.99%)
Feb 15, 2011 8.052 8.125 8.052 8.092 9,321,849 +0.09(+1.16%)
Feb 14, 2011 7.879 7.999 7.859 7.999 7,444,556 +0.17(+2.21%)
Feb 11, 2011 7.919 8.025 7.806 7.826 11,627,585 -0.11(-1.42%)
Feb 10, 2011 7.786 7.946 7.779 7.939 9,749,751 +0.01(+0.08%)
Feb 09, 2011 8.025 8.039 7.826 7.932 10,808,841 -0.05(-0.67%)
Feb 08, 2011 7.912 7.986 7.879 7.986 10,824,843 +0.17(+2.21%)
Feb 07, 2011 7.939 7.966 7.799 7.813 8,825,698 -0.06(-0.76%)
Feb 04, 2011 7.952 7.966 7.866 7.872 12,251,645 -0.01(-0.08%)
Feb 03, 2011 7.726 7.912 7.626 7.879 13,599,611 +0.21(+2.69%)
Feb 02, 2011 7.706 7.733 7.580 7.673 9,221,474 -0.03(-0.43%)
Feb 01, 2011 7.567 7.739 7.533 7.706 13,055,048 +0.19(+2.57%)
Jan 31, 2011 7.447 7.560 7.434 7.513 12,069,046 +0.03(+0.44%)
Jan 28, 2011 7.460 7.726 7.454 7.480 18,441,312 -0.04(-0.53%)
Jan 27, 2011 7.686 7.686 7.440 7.520 14,294,109 -0.17(-2.16%)
Jan 26, 2011 7.400 7.706 7.367 7.686 16,233,592 +0.29(+3.86%)
Jan 25, 2011 7.334 7.414 7.234 7.400 16,600,085 +0.01(+0.09%)
Jan 24, 2011 7.361 7.540 7.341 7.394 11,485,191 +0.05(+0.72%)
Jan 21, 2011 7.507 7.600 7.341 7.341 12,562,082 -0.19(-2.56%)
Jan 20, 2011 7.460 7.573 7.367 7.533 14,105,999 -0.07(-0.87%)
Jan 19, 2011 7.766 7.773 7.560 7.600 9,097,152 -0.09(-1.12%)
Jan 18, 2011 7.726 7.813 7.686 7.686 10,209,862 +0.03(+0.35%)
Jan 14, 2011 7.839 7.859 7.640 7.660 17,770,702 -0.29(-3.60%)
Jan 13, 2011 8.212 8.238 7.879 7.946 13,178,259 -0.25(-3.08%)
Jan 12, 2011 8.251 8.265 8.045 8.198 15,519,555 +0.03(+0.33%)
Jan 11, 2011 7.992 8.210 7.972 8.172 13,541,875 +0.27(+3.36%)
Jan 10, 2011 7.886 7.926 7.819 7.906 8,716,110 +0.02(+0.25%)
Jan 07, 2011 7.799 7.972 7.799 7.886 11,305,147 +0.05(+0.68%)
Jan 06, 2011 7.999 8.012 7.826 7.833 12,324,739 -0.18(-2.24%)
Jan 05, 2011 8.039 8.065 7.892 8.012 12,319,844 -0.11(-1.39%)
Jan 04, 2011 8.265 8.298 7.979 8.125 15,657,077 -0.19(-2.32%)
Jan 03, 2011 8.524 8.577 8.305 8.318 11,694,145 -0.19(-2.27%)
Dec 31, 2010 8.491 8.571 8.455 8.511 5,443,952 +0.07(+0.87%)
Dec 30, 2010 8.497 8.517 8.404 8.438 5,718,743 -0.04(-0.47%)
Dec 29, 2010 8.537 8.551 8.431 8.478 7,053,228 +0.02(+0.24%)
Dec 28, 2010 8.332 8.477 8.259 8.458 9,650,864 +0.25(+3.07%)
Dec 27, 2010 8.225 8.259 8.119 8.206 5,604,802 -0.05(-0.56%)
Dec 23, 2010 8.119 8.278 8.093 8.252 7,090,870 +0.09(+1.06%)
Dec 22, 2010 8.239 8.292 8.159 8.166 6,910,161 -0.11(-1.28%)
Dec 21, 2010 8.172 8.272 8.106 8.272 7,548,880 +0.11(+1.30%)
Dec 20, 2010 8.166 8.206 8.066 8.166 8,083,068 +0.09(+1.07%)
Dec 17, 2010 8.106 8.159 8.007 8.079 10,689,867 -0.06(-0.73%)
Dec 16, 2010 8.119 8.139 7.993 8.139 10,275,652 -0.03(-0.41%)
Dec 15, 2010 8.239 8.338 8.152 8.172 11,730,093 -0.17(-1.99%)
Dec 14, 2010 8.318 8.451 8.259 8.338 10,915,514 +0.05(+0.56%)
Dec 13, 2010 8.312 8.438 8.265 8.292 10,765,880 +0.09(+1.13%)
Dec 10, 2010 8.179 8.265 8.126 8.199 10,316,236 -0.03(-0.40%)
Dec 09, 2010 8.245 8.298 8.139 8.232 9,753,160 +0.09(+1.06%)
Dec 08, 2010 8.206 8.255 8.026 8.146 14,868,654 -0.09(-1.05%)
Dec 07, 2010 8.663 8.710 8.225 8.232 29,909,138 -0.16(-1.90%)
Dec 06, 2010 8.371 8.464 8.272 8.391 13,416,119 +0.08(+0.96%)
Dec 03, 2010 8.066 8.338 8.012 8.312 22,170,954 +0.34(+4.33%)
Dec 02, 2010 7.973 8.040 7.907 7.967 11,450,916 +0.05(+0.67%)
Dec 01, 2010 7.847 8.007 7.774 7.914 16,919,982 +0.17(+2.14%)
Nov 30, 2010 7.562 7.827 7.562 7.748 14,900,467 +0.23(+3.09%)
Nov 29, 2010 7.423 7.529 7.330 7.516 7,859,462 +0.05(+0.62%)
Nov 26, 2010 7.449 7.469 7.383 7.469 3,864,600 -0.07(-0.88%)
Nov 24, 2010 7.589 7.536 7.536 7.536 6,909,209 +0.01(+0.09%)
Nov 23, 2010 7.628 7.701 7.509 7.529 14,485,092 -0.16(-2.07%)
Nov 22, 2010 7.602 7.708 7.547 7.688 9,552,122 +0.07(+0.87%)
Nov 19, 2010 7.536 7.695 7.483 7.622 7,961,184 +0.03(+0.44%)
Nov 18, 2010 7.522 7.655 7.509 7.589 10,785,095 +0.20(+2.69%)
Nov 17, 2010 7.396 7.562 7.343 7.390 11,795,777 -0.03(-0.45%)
Nov 16, 2010 7.449 7.536 7.350 7.423 22,838,006 -0.18(-2.36%)
Nov 15, 2010 7.814 7.821 7.589 7.602 11,908,816 -0.16(-2.05%)
Nov 12, 2010 7.821 8.007 7.642 7.761 21,431,242 -0.23(-2.90%)
Nov 11, 2010 7.794 8.007 7.748 7.993 18,535,812 +0.22(+2.82%)
Nov 10, 2010 7.841 7.841 7.509 7.774 28,945,084 +0.07(+0.95%)
Nov 09, 2010 8.079 8.292 7.622 7.701 36,843,096 -0.19(-2.44%)
Nov 08, 2010 7.755 7.934 7.649 7.894 20,755,718 +0.13(+1.71%)
Nov 05, 2010 7.609 7.841 7.582 7.761 18,625,098 +0.16(+2.09%)
Nov 04, 2010 7.562 7.635 7.542 7.602 34,312,948 +0.46(+6.50%)
Nov 03, 2010 7.304 7.304 7.065 7.138 23,748,076 -0.18(-2.45%)
Nov 02, 2010 7.337 7.350 7.277 7.317 7,772,651 +0.04(+0.55%)
Nov 01, 2010 7.330 7.350 7.218 7.277 8,648,701 -0.01(-0.09%)
Oct 29, 2010 7.251 7.291 7.218 7.284 9,119,133 +0.07(+1.01%)
Oct 28, 2010 7.105 7.257 7.047 7.211 12,176,466 +0.19(+2.64%)
Oct 27, 2010 7.032 7.045 6.900 7.026 11,941,708 -0.14(-1.94%)
Oct 25, 2010 7.264 7.291 7.132 7.165 10,642,772 +0.07(+0.93%)
Oct 22, 2010 7.079 7.125 6.986 7.098 8,289,068 +0.03(+0.47%)
Oct 21, 2010 7.204 7.291 6.999 7.065 14,017,711 -0.14(-1.93%)
Oct 20, 2010 7.085 7.271 7.045 7.204 14,788,121 +0.15(+2.07%)
Oct 19, 2010 7.125 7.171 6.979 7.059 19,023,116 -0.34(-4.66%)
Oct 18, 2010 7.364 7.430 7.291 7.403 13,008,619 -0.07(-0.89%)
Oct 15, 2010 7.682 7.715 7.436 7.470 18,192,782 -0.23(-2.93%)
Oct 14, 2010 7.794 7.854 7.655 7.695 12,721,736 -0.09(-1.19%)
Oct 13, 2010 7.728 7.874 7.708 7.788 13,808,167 +0.17(+2.17%)
Oct 12, 2010 7.662 7.702 7.536 7.622 12,158,821 -0.09(-1.20%)
Oct 11, 2010 7.695 7.735 7.529 7.715 12,503,214 +0.07(+0.87%)
Oct 08, 2010 7.649 7.708 7.596 7.649 10,415,788 +0.05(+0.61%)
Oct 07, 2010 7.887 7.894 7.456 7.602 34,969 -0.22(-2.80%)
Oct 06, 2010 7.827 7.887 7.721 7.821 14,864,838 +0.05(+0.60%)
Oct 05, 2010 7.662 7.907 7.649 7.774 64,008 +0.30(+3.99%)
Oct 04, 2010 7.536 7.576 7.383 7.476 10,339,899 -0.11(-1.48%)
Oct 01, 2010 7.589 7.728 7.569 7.589 12,059,485 +0.03(+0.44%)
Sep 30, 2010 7.741 7.755 7.430 7.556 18,722,104 -0.11(-1.38%)
Sep 29, 2010 7.635 7.711 7.470 7.662 27,681 +0.07(+0.96%)
Sep 28, 2010 7.238 7.622 7.145 7.589 4,416 +0.31(+4.28%)
Sep 27, 2010 7.403 7.403 7.251 7.277 8,020,134 -0.07(-0.90%)
Sep 24, 2010 7.476 7.476 7.271 7.344 12,377,458 +0.03(+0.36%)
Sep 23, 2010 7.284 7.430 7.251 7.317 49,818 +0.02(+0.27%)
Sep 22, 2010 7.344 7.423 7.258 7.297 15,353,975 +0.05(+0.64%)
Sep 21, 2010 7.046 7.324 6.966 7.251 40,865 +0.15(+2.14%)
Sep 20, 2010 7.145 7.218 7.079 7.099 8,512,514 -0.01(-0.09%)
Sep 17, 2010 7.105 7.310 7.059 7.105 20,572,614 +0.13(+1.90%)
Sep 15, 2010 6.960 7.026 6.887 6.973 10,841,000 +0.02(+0.29%)
Sep 14, 2010 6.808 7.046 6.794 6.953 24,257 +0.26(+3.96%)
Sep 13, 2010 6.715 6.768 6.669 6.689 7,147,189 -0.02(-0.30%)
Sep 10, 2010 6.616 6.794 6.616 6.708 5,531,457 +0.05(+0.70%)
Sep 09, 2010 6.821 6.841 6.649 6.662 29,506 -0.12(-1.76%)
Sep 08, 2010 6.947 6.980 6.768 6.781 34,803 -0.12(-1.73%)
Sep 07, 2010 6.933 6.993 6.880 6.900 13,360 +0.03(+0.38%)
Sep 03, 2010 6.808 6.907 6.715 6.874 9,092,068 +0.06(+0.87%)
Sep 02, 2010 6.715 6.847 6.655 6.814 12,198 +0.15(+2.18%)
Sep 01, 2010 6.794 6.808 6.629 6.669 9,791,643 -0.01(-0.20%)
Aug 31, 2010 6.682 6.907 6.669 6.682 72,491 -0.15(-2.13%)
Aug 30, 2010 6.821 6.867 6.761 6.827 9,179,737 +0.02(+0.29%)
Aug 27, 2010 6.735 6.854 6.652 6.808 15,426,544 +0.06(+0.88%)
Aug 26, 2010 6.748 6.841 6.715 6.748 46,414 +0.02(+0.30%)
Aug 25, 2010 6.543 6.755 6.503 6.728 49,390 +0.25(+3.88%)
Aug 24, 2010 6.543 6.682 6.470 6.477 18,012 -0.21(-3.17%)
Aug 23, 2010 6.616 6.728 6.536 6.689 9,701,371 +0.04(+0.60%)
Aug 20, 2010 6.629 6.669 6.550 6.649 6,831,985 -0.09(-1.28%)
Aug 19, 2010 6.867 6.887 6.662 6.735 59,704 -0.10(-1.45%)
Aug 18, 2010 6.689 6.861 6.616 6.834 116,143 +0.09(+1.37%)
Aug 17, 2010 6.589 6.741 6.523 6.741 39,156 +0.20(+3.03%)
Aug 16, 2010 6.523 6.576 6.510 6.543 6,082,121 +0.11(+1.64%)
Aug 13, 2010 6.437 6.603 6.437 6.437 5,503,193 -0.11(-1.62%)
Aug 12, 2010 6.417 6.550 6.391 6.543 10,257,342 +0.22(+3.45%)
Aug 11, 2010 6.477 6.517 6.285 6.325 10,014,915 -0.19(-2.94%)
Aug 10, 2010 6.470 6.576 6.391 6.517 24,594 -0.03(-0.40%)
Aug 09, 2010 6.642 6.655 6.503 6.543 7,597,990 -0.06(-0.90%)
Aug 06, 2010 6.603 6.741 6.490 6.603 14,137,332 +0.15(+2.36%)
Aug 05, 2010 6.417 6.503 6.364 6.450 8,858,068 +0.02(+0.31%)
Aug 04, 2010 6.450 6.477 6.391 6.431 91,325 +0.11(+1.78%)
Aug 03, 2010 6.225 6.371 6.225 6.318 67,901 +0.12(+1.92%)
Aug 02, 2010 6.232 6.345 6.173 6.199 7,900,627 -0.03(-0.53%)
Jul 30, 2010 6.232 6.259 6.087 6.232 9,187,329 +0.11(+1.84%)
Jul 29, 2010 6.120 6.199 6.073 6.120 3,468 +0.03(+0.43%)
Jul 28, 2010 6.073 6.153 6.060 6.093 8,997,468 +0.02(+0.33%)
Jul 27, 2010 6.245 6.278 6.067 6.073 61,058 -0.19(-2.96%)
Jul 26, 2010 6.358 6.364 6.239 6.259 6,837,223 -0.05(-0.73%)
Jul 23, 2010 6.318 6.378 6.265 6.305 9,324,323 -0.01(-0.10%)
Jul 22, 2010 6.245 6.348 6.225 6.311 19,683 +0.12(+1.92%)
Jul 21, 2010 6.311 6.311 6.139 6.192 8,822,498 -0.06(-0.95%)
Jul 20, 2010 6.093 6.295 6.093 6.252 54,852 +0.11(+1.83%)
Jul 19, 2010 6.272 6.278 6.060 6.139 13,997,989 -0.17(-2.62%)
Jul 16, 2010 6.305 6.464 6.285 6.305 12,611,282 -0.20(-3.05%)
Jul 15, 2010 6.583 6.583 6.417 6.503 9,176,957 -0.01(-0.20%)
Jul 14, 2010 6.424 6.603 6.407 6.517 46,083 +0.08(+1.23%)
Jul 13, 2010 6.616 6.622 6.437 6.437 76,504 +0.01(+0.21%)
Jul 12, 2010 6.483 6.543 6.391 6.424 7,745,584 -0.08(-1.22%)
Jul 09, 2010 6.503 6.583 6.457 6.503 9,830,810 +0.14(+2.18%)
Jul 08, 2010 6.490 6.543 6.292 6.364 83,958 -0.08(-1.31%)
Jul 07, 2010 6.232 6.470 6.212 6.449 12,871,057 +0.18(+2.82%)
Jul 06, 2010 6.431 6.490 6.245 6.272 52,282 -0.19(-2.87%)
Jul 02, 2010 6.457 6.603 6.411 6.457 11,326,048 -0.03(-0.51%)
Jul 01, 2010 6.768 6.801 6.384 6.490 4,534 -0.32(-4.76%)
Jun 30, 2010 6.781 6.913 6.775 6.814 16,193 -0.01(-0.19%)
Jun 29, 2010 6.880 6.960 6.775 6.827 7,361 -0.27(-3.78%)
Jun 25, 2010 7.095 7.175 6.953 7.095 12,767,234 +0.23(+3.37%)
Jun 24, 2010 6.844 7.023 6.838 6.864 53,339 -0.04(-0.57%)
Jun 23, 2010 6.825 6.963 6.772 6.904 12,436,359 +0.01(+0.10%)
Jun 22, 2010 7.010 7.102 6.877 6.897 4,948 -0.12(-1.69%)
Jun 21, 2010 7.327 7.346 6.970 7.016 15,853,000 -0.24(-3.37%)
Jun 18, 2010 7.261 7.320 7.188 7.261 15,537,262 +0.19(+2.71%)
Jun 17, 2010 7.109 7.155 7.043 7.069 14,527,257 +0.09(+1.33%)
Jun 16, 2010 6.891 7.043 6.871 6.977 8,493,855 +0.05(+0.76%)
Jun 15, 2010 6.785 6.977 6.764 6.924 36,350 +0.16(+2.34%)
Jun 14, 2010 6.957 7.003 6.739 6.765 14,316,235 -0.23(-3.31%)
Jun 11, 2010 7.036 7.076 6.963 6.996 9,769,777 -0.01(-0.19%)
Jun 10, 2010 7.010 7.128 6.963 7.010 4,188 -0.02(-0.28%)
Jun 09, 2010 7.201 7.234 7.003 7.029 12,306,102 -0.20(-2.83%)
Jun 08, 2010 7.221 7.360 7.142 7.234 16,106 +0.09(+1.30%)
Jun 07, 2010 6.924 7.254 6.864 7.142 17,097,444 +0.20(+2.95%)
Jun 04, 2010 6.937 7.148 6.884 6.937 16,065,703 -0.24(-3.31%)
Jun 03, 2010 7.214 7.234 7.036 7.175 9,639,914 -0.04(-0.55%)
Jun 02, 2010 7.023 7.241 6.970 7.214 44,979 +0.15(+2.15%)
Jun 01, 2010 7.148 7.327 7.049 7.062 4,014 -0.05(-0.65%)
May 28, 2010 7.109 7.181 7.029 7.109 10,566,381 -0.03(-0.46%)
May 27, 2010 6.937 7.221 6.924 7.142 15,347,406 +0.23(+3.35%)
May 26, 2010 7.016 7.062 6.884 6.910 4,218 +0.01(+0.10%)
May 25, 2010 6.587 6.924 6.521 6.904 71,288 +0.22(+3.36%)
May 24, 2010 6.699 6.838 6.679 6.679 12,852,445 +0.05(+0.70%)
May 21, 2010 6.593 6.758 6.527 6.633 23,808,388 -0.04(-0.59%)
May 20, 2010 6.679 6.772 6.620 6.673 2,836 -0.37(-5.25%)
May 19, 2010 7.247 7.254 6.825 7.043 30,155,644 -0.34(-4.57%)
May 18, 2010 7.267 7.459 7.208 7.380 15,119 +0.05(+0.63%)
May 17, 2010 7.545 7.578 7.274 7.333 18,977,852 -0.23(-3.06%)
May 14, 2010 7.564 7.670 7.346 7.564 22,542,334 +0.09(+1.15%)
May 13, 2010 7.571 7.697 7.446 7.479 17,249,782 -0.32(-4.15%)
May 12, 2010 7.723 7.816 7.551 7.802 26,815,540 +0.28(+3.69%)
May 11, 2010 7.533 7.650 7.512 7.525 261,923 +0.46(+6.55%)
May 10, 2010 7.095 7.115 7.023 7.062 19,155,198 +0.02(+0.28%)
May 07, 2010 7.102 7.214 6.838 7.043 39,338,860 +0.09(+1.23%)
May 06, 2010 6.957 7.135 6.798 6.957 30,666 +0.19(+2.84%)
May 05, 2010 6.831 7.043 6.732 6.764 22,675,590 -0.22(-3.13%)
May 04, 2010 7.135 7.155 6.805 6.983 1,362 -0.15(-2.04%)
May 03, 2010 7.313 7.360 7.095 7.128 18,020,998 -0.05(-0.74%)
Apr 30, 2010 7.228 7.323 7.155 7.181 26,013,378 +0.06(+0.83%)
Apr 29, 2010 7.115 7.254 7.043 7.122 18,462,422 +0.01(+0.19%)
Apr 28, 2010 6.891 7.214 6.851 7.109 36,437,544 +0.22(+3.16%)
Apr 27, 2010 6.778 6.970 6.732 6.891 908 +0.03(+0.48%)
Apr 26, 2010 6.924 6.970 6.838 6.858 15,057,547 -0.03(-0.48%)
Apr 23, 2010 6.699 6.924 6.653 6.891 16,082,556 +0.16(+2.36%)
Apr 22, 2010 6.567 6.732 6.554 6.732 13,546,526 +0.05(+0.82%)
Apr 21, 2010 6.678 6.706 6.600 6.678 204,070 +0.04(+0.67%)
Apr 20, 2010 6.712 6.732 6.626 6.633 286,199 +0.02(+0.30%)
Apr 19, 2010 6.547 6.633 6.494 6.613 15,886,062 -0.05(-0.79%)
Apr 16, 2010 6.646 6.752 6.494 6.666 25,080,582 -0.07(-0.98%)
Apr 15, 2010 6.745 6.858 6.706 6.732 9,271,990 -0.06(-0.88%)
Apr 14, 2010 6.897 6.930 6.772 6.792 13,746,079 -0.05(-0.77%)
Apr 13, 2010 6.858 6.877 6.739 6.844 14,486,676 -0.06(-0.86%)
Apr 12, 2010 6.950 7.069 6.897 6.904 12,064,317 -0.08(-1.14%)
Apr 09, 2010 7.003 7.082 6.937 6.983 14,742,459 +0.03(+0.48%)
Apr 08, 2010 7.003 7.036 6.924 6.950 15,827,231 -0.11(-1.50%)
Apr 07, 2010 6.871 7.076 6.851 7.056 28,096,924 +0.24(+3.49%)
Apr 06, 2010 6.778 6.897 6.758 6.818 11,989,802 -0.01(-0.19%)
Apr 05, 2010 6.778 6.864 6.706 6.831 15,942,742 +0.09(+1.27%)
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.