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 28, 2014 7.327 7.342 7.139 7.240 11,874,445 -0.08(-1.08%)
Feb 27, 2014 7.427 7.514 7.204 7.319 8,888,514 -0.08(-1.07%)
Feb 26, 2014 7.363 7.536 7.327 7.399 9,397,452 -0.04(-0.48%)
Feb 25, 2014 7.471 7.579 7.361 7.435 10,951,039 -0.05(-0.67%)
Feb 24, 2014 7.579 7.593 7.468 7.485 7,636,833 -0.04(-0.57%)
Feb 21, 2014 7.564 7.615 7.427 7.528 9,540,041 -0.05(-0.67%)
Feb 20, 2014 7.399 7.601 7.355 7.579 10,687,267 +0.21(+2.84%)
Feb 19, 2014 7.427 7.615 7.283 7.370 17,655,696 -0.22(-2.94%)
Feb 18, 2014 7.702 7.730 7.492 7.593 10,234,816 -0.03(-0.38%)
Feb 14, 2014 7.586 7.622 7.622 7.622 14,102,611 +0.22(+2.92%)
Feb 13, 2014 7.197 7.438 7.175 7.406 9,364,487 +0.23(+3.22%)
Feb 12, 2014 7.478 7.478 7.125 7.175 12,709,563 -0.22(-3.02%)
Feb 11, 2014 7.110 7.442 7.096 7.399 18,721,802 +0.37(+5.23%)
Feb 10, 2014 6.685 7.053 6.678 7.031 15,113,859 +0.42(+6.33%)
Feb 07, 2014 6.454 6.692 6.432 6.613 12,751,727 +0.20(+3.15%)
Feb 06, 2014 6.526 6.533 6.360 6.411 11,024,166 -0.10(-1.55%)
Feb 05, 2014 6.822 6.825 6.512 6.512 11,935,124 -0.23(-3.42%)
Feb 04, 2014 6.641 6.764 6.605 6.742 7,978,783 +0.07(+1.08%)
Feb 03, 2014 6.851 6.879 6.663 6.670 10,232,798 -0.09(-1.28%)
Jan 31, 2014 6.843 6.959 6.685 6.757 12,454,040 -0.15(-2.19%)
Jan 30, 2014 6.721 6.952 6.706 6.908 10,749,735 -0.04(-0.62%)
Jan 29, 2014 6.872 6.959 6.757 6.952 8,862,519 +0.19(+2.88%)
Jan 28, 2014 6.663 6.800 6.598 6.757 7,756,063 +0.10(+1.52%)
Jan 27, 2014 6.836 6.851 6.649 6.656 10,501,831 -0.24(-3.45%)
Jan 24, 2014 7.053 7.146 6.714 6.894 20,318,876 -0.05(-0.73%)
Jan 23, 2014 7.009 7.190 6.937 6.944 12,762,118 +0.06(+0.84%)
Jan 22, 2014 6.973 6.980 6.851 6.887 9,683,344 -0.19(-2.75%)
Jan 21, 2014 6.923 7.197 6.829 7.081 13,314,440 +0.15(+2.19%)
Jan 17, 2014 6.829 6.930 6.930 6.930 9,447,596 +0.21(+3.11%)
Jan 16, 2014 6.721 6.807 6.678 6.721 10,853,258 +0.06(+0.87%)
Jan 15, 2014 6.786 6.786 6.584 6.663 12,730,348 -0.12(-1.81%)
Jan 14, 2014 6.685 6.944 6.663 6.786 23,845,960 +0.05(+0.75%)
Jan 13, 2014 6.562 6.750 6.504 6.735 10,829,774 +0.17(+2.64%)
Jan 10, 2014 6.447 6.584 6.396 6.562 14,779,154 +0.19(+2.94%)
Jan 09, 2014 6.569 6.569 6.360 6.375 12,631,455 -0.20(-3.07%)
Jan 08, 2014 6.432 6.688 6.375 6.577 20,552,878 +0.06(+1.00%)
Jan 07, 2014 6.360 6.519 6.317 6.512 10,239,309 +0.08(+1.23%)
Jan 06, 2014 6.447 6.512 6.371 6.432 8,385,132 +0.05(+0.79%)
Jan 03, 2014 6.526 6.541 6.353 6.382 9,026,613 -0.09(-1.45%)
Jan 02, 2014 6.360 6.541 6.353 6.476 10,680,981 +0.26(+4.18%)
Dec 31, 2013 6.079 6.216 6.216 6.216 8,448,448 +0.10(+1.65%)
Dec 30, 2013 6.245 6.245 6.101 6.115 7,670,951 -0.17(-2.75%)
Dec 27, 2013 6.331 6.396 6.209 6.288 8,256,312 +0.04(+0.62%)
Dec 26, 2013 6.285 6.412 6.214 6.249 6,255,037 +0.04(+0.69%)
Dec 24, 2013 5.993 6.221 5.993 6.206 5,405,126 +0.19(+3.19%)
Dec 23, 2013 6.029 6.064 5.972 6.015 6,684,976 +0.01(+0.12%)
Dec 20, 2013 6.022 6.064 5.972 6.008 8,123,376 +0.01(+0.12%)
Dec 19, 2013 6.001 6.022 5.930 6.001 10,944,709 -0.09(-1.52%)
Dec 18, 2013 6.192 6.348 6.086 6.093 13,982,610 -0.04(-0.58%)
Dec 17, 2013 6.135 6.221 6.114 6.128 8,603,945 -0.11(-1.71%)
Dec 16, 2013 6.178 6.313 6.128 6.235 8,316,217 +0.06(+1.04%)
Dec 13, 2013 6.228 6.256 6.150 6.171 5,147,518 +0.02(+0.35%)
Dec 12, 2013 6.015 6.164 5.958 6.150 7,598,953 +0.00(+0.00%)
Dec 11, 2013 6.384 6.441 6.143 6.150 8,464,563 -0.24(-3.78%)
Dec 10, 2013 6.434 6.491 6.363 6.391 8,825,560 +0.16(+2.62%)
Dec 09, 2013 6.079 6.228 6.072 6.228 7,513,187 +0.18(+3.06%)
Dec 06, 2013 6.192 6.242 6.029 6.043 7,684,632 -0.07(-1.16%)
Dec 05, 2013 6.079 6.228 6.057 6.114 7,967,841 -0.13(-2.16%)
Dec 04, 2013 6.043 6.270 5.993 6.249 12,899,510 +0.28(+4.64%)
Dec 03, 2013 6.043 6.079 5.901 5.972 10,869,837 -0.11(-1.87%)
Dec 02, 2013 6.277 6.299 6.050 6.086 12,972,774 -0.37(-5.72%)
Nov 29, 2013 6.356 6.483 6.334 6.455 5,803,998 +0.19(+3.06%)
Nov 27, 2013 6.285 6.334 6.199 6.263 6,923,887 +0.04(+0.68%)
Nov 26, 2013 6.277 6.356 6.178 6.221 7,713,821 -0.09(-1.46%)
Nov 25, 2013 6.199 6.384 6.093 6.313 12,091,374 +0.01(+0.23%)
Nov 22, 2013 6.356 6.462 6.292 6.299 7,244,420 -0.04(-0.67%)
Nov 21, 2013 6.370 6.420 6.143 6.341 11,883,094 -0.07(-1.11%)
Nov 20, 2013 6.469 6.647 6.341 6.412 11,982,561 -0.15(-2.27%)
Nov 19, 2013 6.519 6.583 6.498 6.562 7,971,868 +0.05(+0.76%)
Nov 18, 2013 6.611 6.611 6.483 6.512 6,659,694 -0.11(-1.61%)
Nov 15, 2013 6.746 6.782 6.590 6.618 6,844,762 -0.13(-1.89%)
Nov 14, 2013 6.696 6.803 6.654 6.746 10,382,499 +0.17(+2.59%)
Nov 12, 2013 6.625 6.718 6.540 6.576 8,797,259 -0.12(-1.80%)
Nov 11, 2013 6.569 6.704 6.491 6.696 7,331,551 +0.06(+0.96%)
Nov 08, 2013 6.569 6.647 6.441 6.633 12,739,465 -0.04(-0.53%)
Nov 07, 2013 6.789 6.856 6.654 6.668 8,953,839 -0.23(-3.30%)
Nov 06, 2013 6.895 6.973 6.860 6.895 6,534,109 +0.09(+1.36%)
Nov 05, 2013 6.910 6.938 6.725 6.803 8,297,071 -0.16(-2.24%)
Nov 04, 2013 6.689 6.959 6.682 6.959 10,100,696 +0.33(+5.04%)
Nov 01, 2013 6.959 6.973 6.590 6.625 14,416,355 -0.43(-6.04%)
Oct 31, 2013 7.052 7.172 6.981 7.052 10,813,410 -0.20(-2.74%)
Oct 30, 2013 7.094 7.314 6.910 7.250 15,948,023 +0.33(+4.72%)
Oct 29, 2013 7.257 7.257 6.910 6.924 11,231,104 -0.33(-4.60%)
Oct 28, 2013 7.336 7.407 7.201 7.257 7,476,357 -0.03(-0.39%)
Oct 25, 2013 7.208 7.343 7.094 7.286 9,253,887 +0.05(+0.69%)
Oct 24, 2013 7.158 7.293 7.137 7.236 13,328,099 +0.23(+3.24%)
Oct 23, 2013 7.123 7.243 6.981 7.009 11,410,786 -0.18(-2.57%)
Oct 22, 2013 7.002 7.222 6.938 7.194 12,298,730 +0.33(+4.76%)
Oct 21, 2013 6.725 6.881 6.711 6.867 7,719,863 +0.21(+3.20%)
Oct 18, 2013 6.775 6.831 6.633 6.654 7,463,134 -0.13(-1.99%)
Oct 17, 2013 6.867 6.902 6.760 6.789 12,888,207 +0.18(+2.69%)
Oct 16, 2013 6.704 6.704 6.533 6.611 7,912,645 -0.12(-1.79%)
Oct 15, 2013 6.391 6.739 6.391 6.732 10,079,886 +0.25(+3.83%)
Oct 14, 2013 6.597 6.640 6.441 6.483 8,252,690 -0.04(-0.54%)
Oct 11, 2013 6.633 6.633 6.480 6.519 11,196,883 -0.20(-2.96%)
Oct 10, 2013 6.924 6.924 6.675 6.718 10,480,588 -0.21(-2.97%)
Oct 09, 2013 6.796 7.009 6.604 6.924 10,255,834 +0.09(+1.25%)
Oct 08, 2013 7.080 7.130 6.789 6.838 7,620,238 -0.23(-3.22%)
Oct 07, 2013 6.973 7.087 6.959 7.066 6,655,064 +0.14(+2.05%)
Oct 04, 2013 7.023 7.066 6.902 6.924 9,386,500 -0.06(-0.91%)
Oct 03, 2013 7.130 7.226 6.981 6.988 10,808,545 -0.15(-2.09%)
Oct 02, 2013 7.229 7.385 7.115 7.137 13,161,575 -0.02(-0.30%)
Oct 01, 2013 7.165 7.272 7.123 7.158 9,480,725 -0.23(-3.08%)
Sep 30, 2013 7.297 7.499 7.243 7.385 7,864,297 +0.02(+0.29%)
Sep 27, 2013 7.428 7.556 7.314 7.364 8,319,215 +0.02(+0.29%)
Sep 26, 2013 7.513 7.620 7.265 7.343 7,333,454 -0.15(-1.97%)
Sep 25, 2013 7.336 7.624 7.322 7.490 8,923,552 +0.22(+3.09%)
Sep 24, 2013 7.224 7.378 7.056 7.266 10,145,633 -0.01(-0.10%)
Sep 23, 2013 7.406 7.575 7.259 7.273 11,348,738 -0.13(-1.80%)
Sep 20, 2013 7.855 7.862 7.392 7.406 20,075,692 -0.54(-6.80%)
Sep 19, 2013 8.220 8.241 7.862 7.946 12,142,003 -0.20(-2.41%)
Sep 18, 2013 7.420 8.241 7.333 8.143 17,996,342 +0.66(+8.81%)
Sep 17, 2013 7.336 7.501 7.217 7.483 6,807,609 +0.22(+3.09%)
Sep 16, 2013 7.434 7.477 7.238 7.259 9,711,377 -0.09(-1.24%)
Sep 13, 2013 7.161 7.371 7.126 7.350 9,362,672 +0.17(+2.34%)
Sep 12, 2013 7.273 7.336 7.154 7.182 10,692,040 -0.34(-4.57%)
Sep 11, 2013 7.406 7.540 7.249 7.526 10,230,839 +0.09(+1.23%)
Sep 10, 2013 7.631 7.631 7.371 7.434 12,854,584 -0.36(-4.59%)
Sep 09, 2013 7.911 7.960 7.736 7.792 6,459,156 -0.10(-1.24%)
Sep 06, 2013 7.890 7.988 7.827 7.890 10,203,368 +0.16(+2.09%)
Sep 05, 2013 7.995 8.017 7.673 7.729 9,481,479 -0.34(-4.26%)
Sep 04, 2013 7.904 8.073 7.855 8.073 7,356,534 +0.01(+0.09%)
Sep 03, 2013 8.094 8.206 7.981 8.066 10,077,398 +0.08(+1.05%)
Aug 30, 2013 7.883 8.129 7.813 7.981 8,527,647 -0.09(-1.13%)
Aug 29, 2013 7.799 8.185 7.659 8.073 14,796,070 +0.17(+2.13%)
Aug 28, 2013 8.143 8.360 7.841 7.904 13,936,338 -0.18(-2.17%)
Aug 27, 2013 8.718 8.781 8.059 8.080 16,469,134 -0.38(-4.48%)
Aug 26, 2013 8.479 8.595 8.290 8.458 10,172,775 +0.06(+0.67%)
Aug 23, 2013 8.199 8.507 8.171 8.402 14,747,785 +0.25(+3.10%)
Aug 22, 2013 8.045 8.255 8.038 8.150 8,673,161 +0.23(+2.92%)
Aug 21, 2013 8.101 8.199 7.911 7.918 13,582,104 -0.27(-3.34%)
Aug 20, 2013 7.939 8.276 7.890 8.192 11,031,822 +0.25(+3.09%)
Aug 19, 2013 7.946 8.094 7.785 7.946 13,839,694 +0.05(+0.62%)
Aug 16, 2013 8.122 8.220 7.771 7.897 15,598,748 -0.15(-1.83%)
Aug 15, 2013 7.469 8.059 7.448 8.045 21,995,338 +0.46(+6.01%)
Aug 14, 2013 7.336 7.624 7.308 7.589 12,978,504 +0.33(+4.54%)
Aug 13, 2013 7.343 7.476 7.189 7.259 10,698,771 -0.13(-1.71%)
Aug 12, 2013 7.217 7.413 7.182 7.385 13,416,769 +0.50(+7.34%)
Aug 09, 2013 6.810 7.028 6.656 6.880 12,225,941 +0.05(+0.72%)
Aug 08, 2013 6.382 6.859 6.368 6.831 15,425,750 +0.57(+9.07%)
Aug 07, 2013 6.249 6.438 6.249 6.263 10,609,474 -0.03(-0.45%)
Aug 06, 2013 6.656 6.656 6.277 6.291 18,567,976 -0.49(-7.24%)
Aug 05, 2013 6.754 6.929 6.740 6.782 8,740,338 +0.05(+0.73%)
Aug 02, 2013 6.768 6.964 6.719 6.733 14,050,093 -0.05(-0.72%)
Aug 01, 2013 7.203 7.210 6.761 6.782 21,711,308 -0.58(-7.90%)
Jul 31, 2013 7.455 7.631 7.224 7.364 15,564,869 -0.06(-0.85%)
Jul 30, 2013 7.469 7.610 7.378 7.427 8,223,170 -0.04(-0.56%)
Jul 29, 2013 7.638 7.645 7.427 7.469 8,887,164 -0.15(-1.93%)
Jul 26, 2013 7.462 7.631 7.378 7.617 9,833,637 +0.05(+0.65%)
Jul 25, 2013 7.554 7.749 7.505 7.568 12,301,978 +0.01(+0.19%)
Jul 24, 2013 7.925 7.932 7.385 7.554 17,607,420 -0.43(-5.44%)
Jul 23, 2013 7.876 8.031 7.750 7.988 18,365,104 +0.11(+1.33%)
Jul 22, 2013 7.666 7.974 7.589 7.883 14,051,384 +0.52(+7.05%)
Jul 19, 2013 7.175 7.385 7.119 7.364 6,935,297 +0.27(+3.86%)
Jul 18, 2013 7.105 7.175 6.993 7.091 8,342,017 +0.04(+0.60%)
Jul 17, 2013 7.308 7.392 7.035 7.049 11,824,137 -0.25(-3.37%)
Jul 16, 2013 6.859 7.315 6.838 7.294 11,664,446 +0.49(+7.22%)
Jul 15, 2013 6.866 6.929 6.775 6.803 7,012,722 +0.02(+0.31%)
Jul 12, 2013 6.859 6.943 6.712 6.782 9,505,032 -0.15(-2.13%)
Jul 11, 2013 6.831 6.943 6.727 6.929 9,627,374 +0.48(+7.51%)
Jul 10, 2013 6.389 6.593 6.333 6.445 10,693,851 +0.06(+0.88%)
Jul 09, 2013 6.509 6.558 6.340 6.389 9,329,015 -0.01(-0.22%)
Jul 08, 2013 6.614 6.628 6.382 6.403 7,617,620 -0.11(-1.62%)
Jul 05, 2013 6.481 6.530 6.249 6.509 11,608,133 -0.32(-4.62%)
Jul 03, 2013 6.684 6.859 6.635 6.824 7,054,000 +0.24(+3.62%)
Jul 02, 2013 6.789 6.831 6.477 6.586 8,665,884 -0.28(-4.09%)
Jul 01, 2013 6.824 6.943 6.684 6.866 11,910,522 +0.20(+2.94%)
Jun 28, 2013 6.060 6.793 6.060 6.670 18,542,430 +0.50(+8.07%)
Jun 27, 2013 6.102 6.242 6.053 6.172 11,815,797 +0.14(+2.33%)
Jun 26, 2013 6.046 6.235 5.997 6.032 15,074,265 -0.24(-3.87%)
Jun 25, 2013 6.254 6.351 6.164 6.275 9,577,860 +0.03(+0.55%)
Jun 24, 2013 6.399 6.427 6.206 6.240 10,431,659 -0.32(-4.85%)
Jun 21, 2013 6.517 6.613 6.344 6.558 10,539,245 +0.11(+1.71%)
Jun 20, 2013 6.496 6.724 6.323 6.448 20,878,394 -0.70(-9.86%)
Jun 19, 2013 7.415 7.519 7.132 7.152 11,514,281 -0.23(-3.18%)
Jun 18, 2013 7.657 7.733 7.346 7.387 11,284,685 -0.42(-5.40%)
Jun 17, 2013 7.719 7.823 7.678 7.809 5,080,506 +0.03(+0.44%)
Jun 14, 2013 7.837 7.920 7.740 7.774 7,671,797 -0.06(-0.71%)
Jun 13, 2013 7.636 7.844 7.588 7.830 7,218,619 +0.08(+1.07%)
Jun 12, 2013 7.533 7.857 7.498 7.747 9,953,759 +0.22(+2.94%)
Jun 11, 2013 7.754 7.774 7.519 7.526 12,228,600 -0.42(-5.30%)
Jun 10, 2013 7.885 8.058 7.830 7.947 5,417,139 +0.01(+0.09%)
Jun 07, 2013 8.141 8.154 7.857 7.940 10,635,641 -0.37(-4.49%)
Jun 06, 2013 8.161 8.362 8.106 8.313 10,040,683 +0.15(+1.86%)
Jun 05, 2013 8.154 8.307 8.099 8.161 8,661,663 +0.01(+0.08%)
Jun 04, 2013 8.134 8.175 8.051 8.154 8,422,114 -0.11(-1.34%)
Jun 03, 2013 8.092 8.334 8.051 8.265 9,548,059 +0.29(+3.64%)
May 31, 2013 7.982 8.030 7.809 7.975 12,009,800 -0.12(-1.54%)
May 30, 2013 7.954 8.127 7.933 8.099 13,064,047 +0.33(+4.27%)
May 29, 2013 7.526 7.774 7.450 7.767 10,228,261 +0.29(+3.88%)
May 28, 2013 7.457 7.643 7.367 7.477 10,350,082 +0.00(+0.00%)
May 24, 2013 7.443 7.602 7.360 7.477 7,993,288 +0.00(+0.00%)
May 23, 2013 7.546 7.615 7.450 7.477 10,310,821 +0.08(+1.03%)
May 22, 2013 7.477 7.671 7.270 7.401 14,161,213 +0.06(+0.85%)
May 21, 2013 7.374 7.505 7.311 7.339 13,130,508 -0.37(-4.75%)
May 20, 2013 7.187 7.747 7.146 7.705 12,690,858 +0.51(+7.11%)
May 17, 2013 7.533 7.533 7.187 7.194 12,949,242 -0.44(-5.71%)
May 16, 2013 7.553 7.726 7.401 7.629 16,995,676 -0.03(-0.45%)
May 15, 2013 8.023 8.037 7.650 7.664 14,406,317 -0.39(-4.89%)
May 13, 2013 8.203 8.224 8.044 8.058 5,902,832 -0.25(-3.00%)
May 10, 2013 8.141 8.307 8.044 8.307 8,376,844 -0.07(-0.83%)
May 09, 2013 8.403 8.673 8.307 8.376 7,385,145 -0.19(-2.18%)
May 08, 2013 8.244 8.590 8.217 8.562 9,087,798 +0.46(+5.72%)
May 07, 2013 8.113 8.217 8.016 8.099 8,852,686 -0.23(-2.74%)
May 06, 2013 8.355 8.389 8.279 8.327 4,802,283 +0.00(+0.00%)
May 03, 2013 8.258 8.396 8.230 8.327 8,378,962 +0.10(+1.18%)
May 02, 2013 8.113 8.286 7.968 8.230 8,032,204 +0.22(+2.76%)
May 01, 2013 7.947 8.154 7.650 8.009 19,755,290 -0.49(-5.77%)
Apr 30, 2013 8.244 8.500 8.016 8.500 10,356,609 +0.21(+2.50%)
Apr 29, 2013 8.431 8.535 8.258 8.293 8,163,423 -0.05(-0.58%)
Apr 26, 2013 8.576 8.590 8.251 8.341 12,615,704 -0.25(-2.90%)
Apr 25, 2013 8.776 8.811 8.514 8.590 15,441,462 +0.07(+0.81%)
Apr 24, 2013 8.141 8.569 8.113 8.521 12,882,421 +0.53(+6.57%)
Apr 23, 2013 8.099 8.161 7.892 7.996 11,643,833 -0.19(-2.28%)
Apr 22, 2013 8.258 8.258 8.016 8.182 9,673,106 +0.22(+2.78%)
Apr 19, 2013 8.065 8.161 7.678 7.961 15,576,507 +0.03(+0.35%)
Apr 18, 2013 7.767 8.002 7.705 7.933 22,692,056 +0.26(+3.42%)
Apr 17, 2013 8.037 8.251 7.615 7.671 22,500,816 -0.38(-4.72%)
Apr 16, 2013 8.569 8.624 7.989 8.051 17,120,560 -0.15(-1.85%)
Apr 15, 2013 8.244 8.465 8.023 8.203 25,673,026 -0.84(-9.32%)
Apr 12, 2013 9.474 9.481 8.998 9.046 17,673,592 -0.70(-7.16%)
Apr 11, 2013 9.813 9.986 9.723 9.744 8,134,913 -0.08(-0.84%)
Apr 10, 2013 10.12 10.21 9.813 9.827 9,415,316 -0.41(-4.05%)
Apr 09, 2013 9.854 10.35 9.778 10.24 10,184,958 +0.43(+4.37%)
Apr 08, 2013 9.875 10.08 9.744 9.813 7,653,039 -0.06(-0.56%)
Apr 05, 2013 10.06 10.28 9.813 9.868 13,234,333 +0.03(+0.28%)
Apr 04, 2013 9.426 9.861 9.343 9.841 10,368,082 +0.34(+3.56%)
Apr 03, 2013 9.896 10.05 9.298 9.502 15,834,217 -0.44(-4.38%)
Apr 02, 2013 10.32 10.34 9.924 9.937 10,128,550 -0.50(-4.83%)
Apr 01, 2013 10.61 10.65 10.41 10.44 6,270,253 -0.17(-1.56%)
Mar 28, 2013 10.52 10.66 10.44 10.61 5,925,322 +0.01(+0.13%)
Mar 27, 2013 10.40 10.68 10.37 10.59 8,137,752 +0.23(+2.27%)
Mar 26, 2013 10.42 10.46 10.30 10.36 9,524,645 -0.04(-0.39%)
Mar 25, 2013 10.61 10.62 10.28 10.40 10,731,977 -0.32(-2.94%)
Mar 22, 2013 10.57 10.73 10.48 10.71 8,748,954 +0.09(+0.84%)
Mar 21, 2013 10.43 10.69 10.32 10.63 11,663,123 +0.31(+2.99%)
Mar 20, 2013 10.37 10.38 10.18 10.32 7,412,370 -0.03(-0.33%)
Mar 19, 2013 10.11 10.38 10.06 10.35 12,864,569 +0.27(+2.72%)
Mar 18, 2013 10.13 10.23 9.995 10.08 8,960,841 +0.12(+1.24%)
Mar 15, 2013 10.01 10.15 9.893 9.954 10,100,917 -0.01(-0.14%)
Mar 14, 2013 9.674 10.04 9.626 9.968 10,617,790 +0.23(+2.32%)
Mar 13, 2013 10.03 10.10 9.708 9.742 7,768,924 -0.29(-2.93%)
Mar 12, 2013 9.920 10.16 9.865 10.04 7,714,643 +0.31(+3.17%)
Mar 11, 2013 9.817 9.872 9.660 9.728 4,938,660 -0.05(-0.56%)
Mar 08, 2013 9.653 9.948 9.550 9.783 8,957,238 +0.03(+0.28%)
Mar 07, 2013 9.948 10.10 9.674 9.756 11,572,146 -0.10(-0.97%)
Mar 06, 2013 9.420 9.852 9.317 9.852 13,641,370 +0.41(+4.35%)
Mar 05, 2013 9.639 9.728 9.393 9.441 18,347,134 -0.05(-0.58%)
Mar 04, 2013 10.12 10.15 9.420 9.495 18,346,264 -0.63(-6.22%)
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.