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, 2020 2.386 2.558 2.369 2.369 24,374,352 -0.04(-1.79%)
Mar 30, 2020 2.541 2.636 2.351 2.412 18,143,862 -0.12(-4.75%)
Mar 27, 2020 2.703 2.779 2.468 2.532 28,584,496 -0.25(-8.90%)
Mar 26, 2020 2.856 3.001 2.703 2.779 33,156,054 -0.02(-0.61%)
Mar 25, 2020 2.728 2.916 2.575 2.796 32,257,968 +0.07(+2.50%)
Mar 24, 2020 2.745 2.788 2.541 2.728 37,192,420 +0.34(+14.29%)
Mar 23, 2020 2.336 2.558 2.191 2.387 49,175,820 +0.20(+8.95%)
Mar 20, 2020 2.634 2.643 2.174 2.191 45,762,288 -0.20(-8.54%)
Mar 19, 2020 2.524 2.899 2.131 2.396 39,930,348 -0.12(-4.75%)
Mar 18, 2020 2.839 3.112 2.515 2.515 30,962,768 -0.47(-15.71%)
Mar 17, 2020 2.472 3.078 2.472 2.984 48,868,508 +0.46(+18.24%)
Mar 16, 2020 1.961 2.711 1.901 2.524 44,017,980 +0.21(+9.22%)
Mar 13, 2020 2.771 2.805 2.285 2.310 41,264,280 -0.38(-13.97%)
Mar 12, 2020 2.626 3.001 2.490 2.686 37,930,808 -0.40(-12.98%)
Mar 11, 2020 3.427 3.427 3.027 3.086 37,130,204 -0.34(-9.95%)
Mar 10, 2020 3.368 3.453 3.155 3.427 44,804,016 +0.09(+2.81%)
Mar 09, 2020 3.479 3.564 3.282 3.334 28,917,908 -0.29(-8.00%)
Mar 06, 2020 3.709 3.734 3.410 3.623 26,666,548 -0.09(-2.30%)
Mar 05, 2020 3.675 3.734 3.581 3.709 24,914,200 +0.11(+3.08%)
Mar 04, 2020 3.615 3.641 3.479 3.598 28,182,120 +0.02(+0.48%)
Mar 03, 2020 3.461 3.726 3.393 3.581 53,205,680 +0.19(+5.53%)
Mar 02, 2020 3.402 3.410 3.282 3.393 23,822,232 +0.14(+4.19%)
Feb 28, 2020 3.214 3.308 3.035 3.257 41,756,552 -0.20(-5.68%)
Feb 27, 2020 3.905 3.905 3.427 3.453 45,012,704 -0.36(-9.40%)
Feb 26, 2020 3.743 3.930 3.700 3.811 26,332,154 +0.05(+1.36%)
Feb 25, 2020 3.862 3.990 3.751 3.760 28,803,512 -0.19(-4.75%)
Feb 24, 2020 4.186 4.212 3.862 3.947 48,755,976 -0.03(-0.64%)
Feb 21, 2020 3.879 4.016 3.854 3.973 27,995,224 +0.20(+5.19%)
Feb 20, 2020 3.743 3.913 3.743 3.777 40,674,532 +0.01(+0.23%)
Feb 19, 2020 3.734 3.768 3.632 3.768 29,416,324 +0.04(+1.14%)
Feb 18, 2020 3.564 3.726 3.530 3.726 38,641,828 +0.23(+6.59%)
Feb 14, 2020 3.444 3.675 3.410 3.496 49,686,624 +0.09(+2.50%)
Feb 13, 2020 3.334 3.453 3.308 3.410 33,364,748 +0.13(+3.90%)
Feb 12, 2020 3.334 3.351 3.265 3.282 17,793,188 -0.07(-2.04%)
Feb 11, 2020 3.317 3.368 3.282 3.351 28,895,492 +0.01(+0.26%)
Feb 10, 2020 3.299 3.368 3.248 3.342 31,298,674 +0.07(+2.08%)
Feb 07, 2020 3.402 3.410 3.265 3.274 27,753,486 -0.10(-3.03%)
Feb 06, 2020 3.376 3.402 3.334 3.376 23,130,918 +0.03(+1.02%)
Feb 05, 2020 3.334 3.376 3.282 3.342 22,248,532 +0.00(+0.00%)
Feb 04, 2020 3.334 3.368 3.282 3.342 26,759,128 -0.09(-2.49%)
Feb 03, 2020 3.427 3.453 3.376 3.427 19,235,344 -0.04(-1.23%)
Jan 31, 2020 3.359 3.521 3.342 3.470 36,249,604 +0.13(+3.83%)
Jan 30, 2020 3.410 3.427 3.317 3.342 27,753,520 -0.05(-1.51%)
Jan 29, 2020 3.317 3.410 3.291 3.393 34,251,188 +0.08(+2.31%)
Jan 28, 2020 3.410 3.470 3.308 3.317 25,096,524 -0.16(-4.66%)
Jan 27, 2020 3.547 3.581 3.436 3.479 34,715,824 +0.02(+0.49%)
Jan 24, 2020 3.359 3.487 3.359 3.461 28,804,652 +0.09(+2.78%)
Jan 23, 2020 3.282 3.496 3.282 3.368 35,955,660 +0.06(+1.80%)
Jan 22, 2020 3.282 3.334 3.257 3.308 19,529,652 +0.05(+1.57%)
Jan 21, 2020 3.146 3.265 3.112 3.257 21,153,222 +0.12(+3.80%)
Jan 17, 2020 3.206 3.206 3.103 3.137 14,176,188 -0.04(-1.34%)
Jan 16, 2020 3.231 3.248 3.172 3.180 11,800,682 -0.08(-2.36%)
Jan 15, 2020 3.189 3.274 3.172 3.257 21,128,424 +0.12(+3.80%)
Jan 14, 2020 3.044 3.146 3.018 3.137 12,072,534 +0.08(+2.51%)
Jan 13, 2020 3.155 3.155 3.061 3.061 14,636,414 -0.11(-3.49%)
Jan 10, 2020 3.129 3.248 3.120 3.172 19,196,612 +0.06(+1.92%)
Jan 09, 2020 3.137 3.197 3.112 3.112 22,589,926 -0.05(-1.62%)
Jan 08, 2020 3.359 3.368 3.163 3.163 37,598,896 -0.19(-5.60%)
Jan 07, 2020 3.282 3.376 3.257 3.351 26,991,436 +0.05(+1.55%)
Jan 06, 2020 3.410 3.410 3.265 3.299 21,094,756 -0.01(-0.26%)
Jan 03, 2020 3.444 3.444 3.282 3.308 19,311,204 -0.03(-0.77%)
Jan 02, 2020 3.419 3.436 3.317 3.334 19,178,320 -0.03(-1.01%)
Dec 31, 2019 3.410 3.436 3.359 3.368 14,983,974 +0.00(+0.00%)
Dec 30, 2019 3.291 3.410 3.282 3.368 12,952,914 +0.10(+3.21%)
Dec 27, 2019 3.271 3.339 3.246 3.263 12,767,394 -0.04(-1.28%)
Dec 26, 2019 3.280 3.381 3.263 3.305 19,233,174 +0.08(+2.63%)
Dec 24, 2019 3.068 3.220 3.068 3.220 10,870,492 +0.18(+5.85%)
Dec 23, 2019 2.983 3.051 2.975 3.042 12,652,315 +0.09(+3.16%)
Dec 20, 2019 3.059 3.076 2.932 2.949 28,091,642 -0.11(-3.60%)
Dec 19, 2019 3.085 3.093 3.017 3.059 27,424,402 -0.03(-1.10%)
Dec 18, 2019 3.034 3.102 3.017 3.093 10,345,912 +0.04(+1.39%)
Dec 17, 2019 3.144 3.144 3.051 3.051 16,017,223 -0.08(-2.44%)
Dec 16, 2019 3.204 3.220 3.127 3.127 11,836,869 -0.04(-1.34%)
Dec 13, 2019 3.102 3.178 3.059 3.170 22,676,572 +0.06(+1.91%)
Dec 12, 2019 3.195 3.237 3.085 3.110 16,623,356 -0.03(-1.08%)
Dec 11, 2019 3.026 3.161 3.009 3.144 22,398,428 +0.14(+4.80%)
Dec 10, 2019 3.051 3.051 2.983 3.000 18,344,050 -0.01(-0.28%)
Dec 09, 2019 3.051 3.059 2.992 3.009 15,777,358 -0.01(-0.28%)
Dec 06, 2019 3.102 3.119 3.009 3.017 26,267,188 -0.18(-5.57%)
Dec 05, 2019 3.195 3.246 3.170 3.195 16,169,898 +0.01(+0.27%)
Dec 04, 2019 3.178 3.195 3.102 3.187 14,422,708 +0.01(+0.27%)
Dec 03, 2019 3.161 3.254 3.136 3.178 21,015,240 +0.07(+2.18%)
Dec 02, 2019 3.034 3.119 3.034 3.110 12,390,310 +0.08(+2.51%)
Nov 29, 2019 2.992 3.068 2.975 3.034 11,110,259 +0.07(+2.29%)
Nov 27, 2019 2.992 3.017 2.949 2.966 13,718,559 -0.08(-2.51%)
Nov 26, 2019 2.915 3.051 2.907 3.042 12,408,011 +0.14(+4.66%)
Nov 25, 2019 2.915 2.975 2.890 2.907 11,074,953 -0.03(-1.15%)
Nov 22, 2019 2.975 2.979 2.907 2.941 11,539,882 -0.02(-0.57%)
Nov 21, 2019 2.983 3.042 2.949 2.958 12,644,968 -0.05(-1.69%)
Nov 20, 2019 3.017 3.034 2.966 3.009 13,600,757 +0.02(+0.57%)
Nov 19, 2019 2.958 3.034 2.941 2.992 13,092,850 +0.03(+0.86%)
Nov 18, 2019 2.898 3.009 2.898 2.966 14,792,395 +0.05(+1.74%)
Nov 15, 2019 2.907 2.966 2.890 2.915 9,640,384 -0.03(-0.86%)
Nov 14, 2019 2.924 2.958 2.848 2.941 33,280,466 +0.05(+1.76%)
Nov 13, 2019 2.873 2.941 2.865 2.890 28,958,420 +0.06(+2.10%)
Nov 12, 2019 2.737 2.856 2.703 2.831 30,675,030 +0.08(+2.77%)
Nov 11, 2019 2.805 2.814 2.754 2.754 22,207,728 -0.02(-0.61%)
Nov 08, 2019 2.737 2.831 2.729 2.771 32,775,372 +0.00(+0.00%)
Nov 07, 2019 2.907 2.924 2.712 2.771 38,627,660 -0.17(-5.76%)
Nov 06, 2019 2.915 2.966 2.873 2.941 25,272,342 +0.04(+1.46%)
Nov 05, 2019 2.915 2.924 2.839 2.898 30,387,268 -0.07(-2.29%)
Nov 04, 2019 3.034 3.051 2.949 2.966 14,163,769 -0.08(-2.78%)
Nov 01, 2019 3.042 3.110 3.009 3.051 14,753,147 -0.03(-1.10%)
Oct 31, 2019 3.017 3.136 3.017 3.085 18,980,030 +0.12(+4.00%)
Oct 30, 2019 3.009 3.034 2.873 2.966 20,042,524 -0.02(-0.57%)
Oct 29, 2019 2.958 3.034 2.924 2.983 17,290,440 +0.00(+0.00%)
Oct 28, 2019 3.051 3.076 2.975 2.983 20,711,184 -0.11(-3.56%)
Oct 25, 2019 2.983 3.212 2.983 3.093 50,157,584 +0.23(+7.99%)
Oct 24, 2019 2.814 2.949 2.814 2.865 32,813,306 +0.08(+2.74%)
Oct 23, 2019 2.788 2.848 2.771 2.788 17,024,700 +0.03(+0.92%)
Oct 22, 2019 2.763 2.771 2.695 2.763 9,667,593 +0.02(+0.62%)
Oct 21, 2019 2.873 2.881 2.746 2.746 12,135,352 -0.11(-3.86%)
Oct 18, 2019 2.822 2.881 2.797 2.856 10,233,668 +0.01(+0.30%)
Oct 17, 2019 2.754 2.865 2.754 2.848 15,372,878 +0.08(+3.07%)
Oct 16, 2019 2.746 2.780 2.720 2.763 12,486,863 +0.05(+1.88%)
Oct 15, 2019 2.788 2.797 2.695 2.712 20,906,544 -0.07(-2.44%)
Oct 14, 2019 2.788 2.831 2.763 2.780 7,146,180 +0.01(+0.31%)
Oct 11, 2019 2.856 2.865 2.754 2.771 15,644,488 -0.13(-4.39%)
Oct 10, 2019 2.907 2.924 2.831 2.898 10,351,590 -0.02(-0.58%)
Oct 09, 2019 2.949 2.975 2.890 2.915 10,908,500 -0.05(-1.71%)
Oct 08, 2019 2.932 2.966 2.907 2.966 11,662,090 +0.10(+3.55%)
Oct 07, 2019 2.881 2.941 2.839 2.865 12,518,496 -0.06(-2.03%)
Oct 04, 2019 2.848 2.932 2.814 2.924 21,334,370 +0.08(+2.68%)
Oct 03, 2019 2.831 2.941 2.814 2.848 23,075,744 +0.01(+0.30%)
Oct 02, 2019 2.822 2.865 2.771 2.839 23,658,644 +0.07(+2.45%)
Oct 01, 2019 2.661 2.848 2.653 2.771 19,506,612 +0.08(+2.83%)
Sep 30, 2019 2.695 2.754 2.653 2.695 16,998,788 -0.08(-3.05%)
Sep 27, 2019 2.805 2.826 2.678 2.780 22,841,060 -0.07(-2.29%)
Sep 26, 2019 2.912 2.951 2.832 2.845 19,422,924 -0.05(-1.74%)
Sep 25, 2019 3.038 3.055 2.862 2.895 20,370,142 -0.16(-5.23%)
Sep 24, 2019 2.996 3.097 2.971 3.055 14,842,961 +0.02(+0.55%)
Sep 23, 2019 2.954 3.055 2.946 3.038 15,943,889 +0.12(+4.03%)
Sep 20, 2019 2.878 2.946 2.853 2.921 18,862,624 +0.04(+1.46%)
Sep 19, 2019 2.836 2.900 2.820 2.878 13,151,310 +0.06(+2.09%)
Sep 18, 2019 2.912 2.912 2.740 2.820 19,866,060 -0.08(-2.90%)
Sep 17, 2019 2.820 2.929 2.803 2.904 18,682,420 +0.08(+2.68%)
Sep 16, 2019 2.786 2.853 2.730 2.828 18,646,464 +0.10(+3.70%)
Sep 13, 2019 2.803 2.832 2.719 2.727 16,110,917 -0.05(-1.82%)
Sep 12, 2019 2.921 2.954 2.761 2.777 23,341,602 -0.05(-1.79%)
Sep 11, 2019 2.803 2.921 2.803 2.828 18,108,508 +0.03(+0.90%)
Sep 10, 2019 2.803 2.887 2.786 2.803 17,371,928 -0.05(-1.77%)
Sep 09, 2019 2.921 2.933 2.769 2.853 19,483,442 -0.05(-1.74%)
Sep 06, 2019 2.979 3.055 2.887 2.904 22,294,774 -0.08(-2.54%)
Sep 05, 2019 3.064 3.106 2.912 2.979 29,065,082 -0.15(-4.84%)
Sep 04, 2019 3.072 3.131 3.030 3.131 15,147,790 +0.04(+1.36%)
Sep 03, 2019 3.064 3.165 3.047 3.089 20,280,482 +0.05(+1.66%)
Aug 30, 2019 3.030 3.123 2.996 3.038 14,155,137 +0.00(+0.00%)
Aug 29, 2019 3.114 3.131 2.963 3.038 23,357,390 -0.08(-2.70%)
Aug 28, 2019 3.156 3.181 3.055 3.123 16,318,836 +0.02(+0.54%)
Aug 27, 2019 3.022 3.165 3.005 3.106 26,826,412 +0.09(+3.07%)
Aug 26, 2019 3.064 3.076 2.963 3.013 22,179,930 -0.03(-1.11%)
Aug 23, 2019 2.820 3.072 2.807 3.047 30,695,918 +0.25(+9.04%)
Aug 22, 2019 2.794 2.836 2.777 2.794 11,519,671 -0.01(-0.30%)
Aug 21, 2019 2.820 2.887 2.794 2.803 17,958,220 -0.06(-2.06%)
Aug 20, 2019 2.803 2.895 2.761 2.862 15,026,784 +0.08(+3.03%)
Aug 19, 2019 2.735 2.828 2.685 2.777 19,432,994 -0.03(-1.20%)
Aug 16, 2019 2.836 2.878 2.781 2.811 22,905,828 -0.08(-2.91%)
Aug 15, 2019 2.794 2.921 2.727 2.895 24,448,714 +0.11(+3.93%)
Aug 14, 2019 2.828 2.904 2.777 2.786 22,216,618 +0.02(+0.61%)
Aug 13, 2019 2.878 2.895 2.491 2.769 35,587,424 -0.05(-1.79%)
Aug 12, 2019 2.929 2.954 2.803 2.820 28,303,116 -0.09(-3.18%)
Aug 09, 2019 2.946 3.013 2.887 2.912 23,142,860 -0.07(-2.26%)
Aug 08, 2019 2.912 3.047 2.845 2.979 26,017,018 +0.01(+0.28%)
Aug 07, 2019 2.996 3.148 2.954 2.971 51,277,944 +0.07(+2.32%)
Aug 06, 2019 2.828 2.937 2.803 2.904 36,029,076 +0.03(+1.17%)
Aug 05, 2019 2.735 2.929 2.719 2.870 41,107,332 +0.21(+7.91%)
Aug 02, 2019 2.626 2.735 2.618 2.660 25,512,704 -0.01(-0.32%)
Aug 01, 2019 2.407 2.702 2.390 2.668 38,143,284 +0.19(+7.46%)
Jul 31, 2019 2.559 2.601 2.474 2.483 33,077,908 -0.10(-3.91%)
Jul 30, 2019 2.458 2.609 2.458 2.584 24,557,590 +0.11(+4.42%)
Jul 29, 2019 2.449 2.474 2.382 2.474 16,536,059 +0.03(+1.38%)
Jul 26, 2019 2.458 2.500 2.416 2.441 19,951,070 +0.03(+1.40%)
Jul 25, 2019 2.424 2.449 2.373 2.407 19,663,156 -0.03(-1.04%)
Jul 24, 2019 2.373 2.441 2.373 2.432 16,972,206 +0.08(+3.58%)
Jul 23, 2019 2.399 2.449 2.298 2.348 23,435,664 -0.07(-2.79%)
Jul 22, 2019 2.399 2.438 2.373 2.416 16,910,452 +0.02(+0.70%)
Jul 19, 2019 2.424 2.466 2.340 2.399 24,469,288 -0.04(-1.72%)
Jul 18, 2019 2.298 2.466 2.264 2.441 26,082,560 +0.13(+5.45%)
Jul 17, 2019 2.188 2.315 2.188 2.315 19,088,058 +0.13(+5.77%)
Jul 16, 2019 2.222 2.247 2.171 2.188 14,720,495 -0.04(-1.89%)
Jul 15, 2019 2.230 2.253 2.197 2.230 10,524,956 +0.01(+0.38%)
Jul 12, 2019 2.171 2.230 2.149 2.222 13,108,276 +0.07(+3.12%)
Jul 11, 2019 2.214 2.214 2.129 2.155 13,443,479 -0.06(-2.66%)
Jul 10, 2019 2.171 2.214 2.121 2.214 18,078,614 +0.08(+3.54%)
Jul 09, 2019 2.121 2.155 2.113 2.138 10,218,049 +0.01(+0.39%)
Jul 08, 2019 2.129 2.163 2.104 2.129 10,430,454 +0.00(+0.00%)
Jul 05, 2019 2.079 2.138 2.033 2.129 13,515,922 -0.03(-1.56%)
Jul 03, 2019 2.180 2.188 2.129 2.163 10,701,363 +0.00(+0.00%)
Jul 02, 2019 2.062 2.180 2.037 2.163 20,425,378 +0.13(+6.20%)
Jul 01, 2019 2.054 2.079 2.020 2.037 12,747,343 -0.08(-3.97%)
Jun 28, 2019 2.113 2.163 2.113 2.121 15,898,954 +0.04(+2.02%)
Jun 27, 2019 2.070 2.095 2.028 2.079 10,346,812 -0.01(-0.34%)
Jun 26, 2019 1.994 2.111 1.977 2.086 16,584,759 +0.02(+0.81%)
Jun 25, 2019 2.145 2.153 2.011 2.069 23,762,268 -0.05(-2.37%)
Jun 24, 2019 2.094 2.128 2.061 2.120 22,396,112 +0.06(+2.85%)
Jun 21, 2019 2.061 2.073 1.969 2.061 23,955,508 +0.03(+1.23%)
Jun 20, 2019 1.960 2.078 1.952 2.036 43,233,448 +0.17(+8.97%)
Jun 19, 2019 1.843 1.868 1.776 1.868 16,643,935 +0.02(+0.91%)
Jun 18, 2019 1.784 1.868 1.776 1.851 27,881,758 +0.08(+4.24%)
Jun 17, 2019 1.717 1.776 1.684 1.776 14,314,297 +0.07(+3.92%)
Jun 14, 2019 1.759 1.780 1.701 1.709 11,433,981 -0.02(-0.97%)
Jun 13, 2019 1.709 1.759 1.692 1.726 11,279,049 +0.03(+1.98%)
Jun 12, 2019 1.676 1.734 1.655 1.692 9,780,764 +0.04(+2.54%)
Jun 11, 2019 1.608 1.684 1.608 1.650 8,724,208 +0.02(+1.03%)
Jun 10, 2019 1.667 1.676 1.608 1.634 12,253,538 -0.06(-3.47%)
Jun 07, 2019 1.726 1.743 1.676 1.692 10,144,586 -0.02(-0.98%)
Jun 06, 2019 1.717 1.734 1.676 1.709 10,918,786 -0.01(-0.49%)
Jun 05, 2019 1.793 1.818 1.692 1.717 13,752,298 -0.04(-2.38%)
Jun 04, 2019 1.717 1.768 1.696 1.759 12,266,499 +0.02(+0.96%)
Jun 03, 2019 1.709 1.759 1.684 1.743 18,124,714 +0.08(+4.52%)
May 31, 2019 1.608 1.692 1.600 1.667 14,672,270 +0.10(+6.42%)
May 30, 2019 1.508 1.567 1.491 1.567 8,024,086 +0.06(+3.89%)
May 29, 2019 1.558 1.575 1.508 1.508 5,939,387 -0.04(-2.70%)
May 28, 2019 1.558 1.575 1.541 1.550 5,572,019 -0.03(-1.60%)
May 24, 2019 1.550 1.592 1.525 1.575 8,683,423 +0.03(+1.62%)
May 23, 2019 1.592 1.634 1.550 1.550 10,471,690 -0.04(-2.63%)
May 22, 2019 1.634 1.634 1.575 1.592 16,057,904 -0.04(-2.56%)
May 21, 2019 1.684 1.692 1.608 1.634 14,803,497 -0.04(-2.50%)
May 20, 2019 1.684 1.713 1.676 1.676 4,825,288 -0.01(-0.50%)
May 17, 2019 1.692 1.701 1.676 1.684 7,291,611 -0.02(-0.99%)
May 16, 2019 1.701 1.709 1.676 1.701 8,485,187 -0.01(-0.49%)
May 15, 2019 1.717 1.734 1.701 1.709 6,330,421 -0.01(-0.49%)
May 14, 2019 1.726 1.751 1.684 1.717 5,178,034 -0.03(-1.44%)
May 13, 2019 1.726 1.768 1.684 1.743 14,777,356 +0.05(+2.97%)
May 10, 2019 1.701 1.726 1.676 1.692 9,954,793 -0.01(-0.49%)
May 09, 2019 1.734 1.751 1.701 1.701 10,579,239 -0.03(-1.93%)
May 08, 2019 1.784 1.814 1.734 1.734 11,058,724 -0.05(-2.82%)
May 07, 2019 1.784 1.801 1.751 1.784 13,953,285 +0.01(+0.47%)
May 06, 2019 1.751 1.810 1.730 1.776 10,616,346 +0.04(+2.42%)
May 03, 2019 1.751 1.776 1.717 1.734 13,456,046 +0.02(+0.98%)
May 02, 2019 1.768 1.784 1.692 1.717 17,999,670 -0.09(-5.09%)
May 01, 2019 1.826 1.851 1.768 1.810 14,397,891 -0.03(-1.37%)
Apr 30, 2019 1.885 1.885 1.818 1.835 10,110,583 -0.02(-0.90%)
Apr 29, 2019 1.868 1.885 1.835 1.851 7,918,700 -0.04(-2.21%)
Apr 26, 2019 1.860 1.918 1.860 1.893 11,651,227 +0.06(+3.20%)
Apr 25, 2019 1.860 1.893 1.818 1.835 17,995,628 -0.01(-0.45%)
Apr 24, 2019 1.826 1.893 1.784 1.843 15,732,633 +0.03(+1.38%)
Apr 23, 2019 1.810 1.835 1.776 1.818 9,636,465 -0.01(-0.46%)
Apr 22, 2019 1.868 1.877 1.818 1.826 10,750,577 -0.04(-2.24%)
Apr 18, 2019 1.918 1.944 1.826 1.868 18,888,646 -0.05(-2.62%)
Apr 17, 2019 1.935 1.944 1.893 1.918 13,849,869 +0.00(+0.00%)
Apr 16, 2019 2.027 2.053 1.910 1.918 39,229,836 -0.17(-8.03%)
Apr 15, 2019 2.145 2.145 2.019 2.086 33,037,548 -0.06(-2.73%)
Apr 12, 2019 2.145 2.161 2.128 2.145 6,781,201 +0.00(+0.00%)
Apr 11, 2019 2.153 2.187 2.111 2.145 9,622,901 -0.04(-1.92%)
Apr 10, 2019 2.212 2.254 2.178 2.187 11,319,237 -0.05(-2.25%)
Apr 09, 2019 2.212 2.245 2.199 2.237 11,826,690 +0.04(+1.91%)
Apr 08, 2019 2.195 2.228 2.157 2.195 15,187,395 +0.03(+1.16%)
Apr 05, 2019 2.161 2.178 2.128 2.170 13,658,850 +0.01(+0.39%)
Apr 04, 2019 2.103 2.178 2.069 2.161 13,422,071 +0.07(+3.20%)
Apr 03, 2019 2.111 2.120 2.086 2.094 12,659,594 -0.02(-0.79%)
Apr 02, 2019 2.120 2.128 2.094 2.111 8,876,387 -0.01(-0.40%)
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.