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 27, 2015 3.164 3.209 3.149 3.201 9,806,896 +0.04(+1.43%)
Feb 26, 2015 3.111 3.156 3.089 3.156 12,092,992 +0.08(+2.68%)
Feb 25, 2015 3.036 3.111 3.021 3.074 11,073,684 +0.06(+1.99%)
Feb 24, 2015 2.924 3.029 2.924 3.014 11,228,354 +0.07(+2.55%)
Feb 23, 2015 2.931 3.006 2.886 2.939 12,373,800 -0.01(-0.25%)
Feb 20, 2015 2.961 3.036 2.924 2.946 12,255,411 +0.00(+0.00%)
Feb 19, 2015 3.006 3.040 2.939 2.946 8,811,519 -0.07(-2.48%)
Feb 18, 2015 2.984 3.036 2.871 3.021 18,194,804 +0.04(+1.26%)
Feb 17, 2015 3.021 3.044 2.969 2.984 13,879,285 -0.11(-3.63%)
Feb 13, 2015 3.029 3.096 3.096 3.096 12,140,483 +0.10(+3.25%)
Feb 12, 2015 3.006 3.021 2.909 2.999 12,999,131 +0.03(+1.01%)
Feb 11, 2015 3.089 3.096 2.931 2.969 18,412,734 -0.08(-2.70%)
Feb 10, 2015 3.089 3.111 3.044 3.051 11,754,064 -0.09(-2.86%)
Feb 09, 2015 3.156 3.216 3.134 3.141 7,217,339 +0.03(+0.96%)
Feb 06, 2015 3.216 3.216 3.051 3.111 20,602,084 -0.25(-7.37%)
Feb 05, 2015 3.246 3.404 3.224 3.359 16,686,225 +0.07(+2.28%)
Feb 04, 2015 3.149 3.329 3.111 3.284 19,569,676 +0.19(+6.05%)
Feb 03, 2015 3.156 3.201 3.089 3.096 10,004,727 -0.10(-3.05%)
Feb 02, 2015 3.014 3.224 3.014 3.194 13,564,074 +0.11(+3.65%)
Jan 30, 2015 3.021 3.096 2.999 3.081 16,987,534 +0.06(+1.99%)
Jan 29, 2015 3.029 3.111 2.961 3.021 16,931,546 -0.07(-2.42%)
Jan 28, 2015 3.194 3.246 3.044 3.096 16,874,800 -0.15(-4.62%)
Jan 27, 2015 3.201 3.314 3.179 3.246 16,387,521 +0.09(+2.85%)
Jan 26, 2015 3.006 3.171 2.984 3.156 12,995,766 +0.07(+2.43%)
Jan 23, 2015 3.141 3.171 3.051 3.081 14,213,945 -0.10(-3.29%)
Jan 22, 2015 3.246 3.284 3.104 3.186 17,956,396 -0.05(-1.62%)
Jan 21, 2015 3.471 3.494 3.156 3.239 30,149,262 -0.15(-4.42%)
Jan 20, 2015 3.449 3.509 3.314 3.389 22,653,460 +0.06(+1.80%)
Jan 16, 2015 3.164 3.411 3.164 3.329 23,847,168 +0.17(+5.46%)
Jan 15, 2015 3.156 3.224 3.089 3.156 28,489,050 +0.19(+6.58%)
Jan 14, 2015 3.126 3.149 2.849 2.961 26,668,546 -0.13(-4.36%)
Jan 13, 2015 3.366 3.381 3.029 3.096 42,788,908 -0.45(-12.69%)
Jan 12, 2015 3.411 3.629 3.389 3.546 21,536,216 +0.19(+5.82%)
Jan 09, 2015 3.209 3.359 3.209 3.351 13,640,673 +0.18(+5.67%)
Jan 08, 2015 3.269 3.359 3.141 3.171 21,832,720 -0.07(-2.31%)
Jan 07, 2015 3.261 3.434 3.194 3.246 20,815,280 -0.11(-3.35%)
Jan 06, 2015 3.036 3.396 3.021 3.359 27,877,086 +0.34(+11.44%)
Jan 05, 2015 3.051 3.074 2.901 3.014 17,195,086 +0.01(+0.25%)
Jan 02, 2015 2.954 3.029 2.886 3.006 19,593,964 -0.01(-0.25%)
Dec 31, 2014 3.021 3.014 3.014 3.014 13,838,863 -0.04(-1.23%)
Dec 30, 2014 2.976 3.078 2.939 3.051 20,540,210 +0.15(+5.17%)
Dec 29, 2014 2.969 2.984 2.901 2.901 10,393,404 -0.10(-3.19%)
Dec 26, 2014 2.982 3.034 2.900 2.997 10,640,051 +0.10(+3.60%)
Dec 24, 2014 2.796 2.893 2.893 2.893 6,999,448 +0.11(+4.01%)
Dec 23, 2014 2.848 2.945 2.759 2.781 16,419,755 -0.06(-2.09%)
Dec 22, 2014 3.057 3.064 2.811 2.841 18,046,332 -0.23(-7.51%)
Dec 19, 2014 2.990 3.071 2.956 3.071 50,780,100 +0.07(+2.48%)
Dec 18, 2014 2.886 2.997 2.822 2.997 17,303,914 +0.21(+7.47%)
Dec 17, 2014 2.700 2.856 2.640 2.789 26,593,210 +0.15(+5.63%)
Dec 16, 2014 2.811 2.833 2.618 2.640 22,634,012 -0.08(-3.01%)
Dec 15, 2014 2.863 2.990 2.714 2.722 21,289,304 -0.22(-7.58%)
Dec 12, 2014 2.990 3.057 2.915 2.945 13,969,896 -0.07(-2.46%)
Dec 11, 2014 3.027 3.161 2.960 3.019 19,722,120 -0.08(-2.64%)
Dec 10, 2014 3.205 3.332 3.079 3.101 17,952,898 -0.10(-3.02%)
Dec 09, 2014 3.101 3.287 3.079 3.198 22,446,032 +0.20(+6.70%)
Dec 08, 2014 2.982 3.042 2.833 2.997 18,168,182 +0.07(+2.54%)
Dec 05, 2014 2.930 2.938 2.900 2.923 10,425,797 -0.06(-2.00%)
Dec 04, 2014 3.064 3.094 2.967 2.982 11,712,515 -0.07(-2.43%)
Dec 03, 2014 2.982 3.138 2.945 3.057 14,223,762 +0.14(+4.85%)
Dec 02, 2014 2.945 3.034 2.893 2.915 12,964,828 -0.10(-3.45%)
Dec 01, 2014 2.856 3.034 2.841 3.019 16,575,431 +0.21(+7.41%)
Nov 28, 2014 2.938 2.975 2.796 2.811 14,845,759 -0.30(-9.79%)
Nov 26, 2014 3.153 3.116 3.116 3.116 8,799,130 -0.05(-1.64%)
Nov 25, 2014 3.027 3.176 3.012 3.168 15,718,225 +0.15(+4.93%)
Nov 24, 2014 3.019 3.071 2.967 3.019 13,867,838 -0.01(-0.49%)
Nov 21, 2014 3.101 3.109 2.971 3.034 16,793,182 +0.03(+0.99%)
Nov 20, 2014 3.019 3.042 2.945 3.005 13,697,295 +0.06(+2.02%)
Nov 19, 2014 3.131 3.146 2.923 2.945 35,211,108 -0.21(-6.60%)
Nov 18, 2014 3.057 3.161 3.042 3.153 28,769,318 +0.20(+6.80%)
Nov 17, 2014 2.908 2.982 2.841 2.952 17,651,354 +0.07(+2.58%)
Nov 14, 2014 2.640 2.886 2.610 2.878 27,008,760 +0.17(+6.32%)
Nov 13, 2014 2.826 2.848 2.677 2.707 15,255,736 -0.10(-3.45%)
Nov 12, 2014 2.826 2.885 2.737 2.804 18,682,324 -0.07(-2.33%)
Nov 11, 2014 2.826 2.930 2.789 2.871 19,633,032 +0.15(+5.46%)
Nov 10, 2014 2.900 2.915 2.700 2.722 20,200,258 -0.19(-6.63%)
Nov 07, 2014 2.714 2.938 2.685 2.915 28,566,362 +0.28(+10.73%)
Nov 06, 2014 2.625 2.744 2.603 2.633 20,975,846 +0.05(+2.02%)
Nov 05, 2014 2.677 2.744 2.566 2.581 34,399,480 -0.22(-7.96%)
Nov 04, 2014 2.982 2.990 2.781 2.804 20,797,364 -0.18(-5.99%)
Nov 03, 2014 2.990 3.005 2.878 2.982 22,547,926 +0.02(+0.75%)
Oct 31, 2014 3.123 3.135 2.826 2.960 46,850,444 -0.36(-10.76%)
Oct 30, 2014 3.651 3.681 3.287 3.317 50,652,520 -0.68(-17.10%)
Oct 29, 2014 4.135 4.165 3.949 4.001 15,439,726 -0.17(-4.10%)
Oct 28, 2014 4.120 4.172 4.090 4.172 8,863,727 +0.08(+2.00%)
Oct 27, 2014 4.150 4.180 4.068 4.090 8,701,194 -0.09(-2.14%)
Oct 24, 2014 4.150 4.209 4.116 4.180 8,024,482 +0.03(+0.72%)
Oct 23, 2014 4.083 4.194 4.016 4.150 11,317,458 +0.04(+0.90%)
Oct 22, 2014 4.209 4.284 4.105 4.113 10,742,627 -0.14(-3.32%)
Oct 21, 2014 4.276 4.358 4.217 4.254 9,169,455 +0.02(+0.53%)
Oct 20, 2014 4.157 4.239 4.135 4.232 8,378,327 +0.11(+2.71%)
Oct 17, 2014 4.351 4.351 4.113 4.120 12,844,271 -0.16(-3.82%)
Oct 16, 2014 4.232 4.321 4.217 4.284 14,061,812 -0.05(-1.20%)
Oct 15, 2014 4.351 4.462 4.246 4.336 16,007,833 +0.02(+0.52%)
Oct 14, 2014 4.365 4.507 4.291 4.313 14,506,974 -0.02(-0.51%)
Oct 13, 2014 4.276 4.477 4.239 4.336 11,501,297 +0.13(+3.00%)
Oct 10, 2014 4.276 4.395 4.187 4.209 13,564,224 -0.10(-2.41%)
Oct 09, 2014 4.507 4.514 4.254 4.313 19,206,332 -0.16(-3.49%)
Oct 08, 2014 4.239 4.507 4.068 4.470 21,507,126 +0.29(+6.94%)
Oct 07, 2014 4.403 4.418 4.157 4.180 12,121,448 -0.16(-3.60%)
Oct 06, 2014 4.358 4.373 4.261 4.336 13,593,717 +0.01(+0.34%)
Oct 03, 2014 4.388 4.410 4.261 4.321 19,250,104 -0.23(-5.07%)
Oct 02, 2014 4.462 4.589 4.373 4.551 14,503,811 +0.16(+3.55%)
Oct 01, 2014 4.477 4.529 4.373 4.395 13,307,348 -0.07(-1.50%)
Sep 30, 2014 4.492 4.559 4.418 4.462 14,835,005 -0.07(-1.48%)
Sep 29, 2014 4.670 4.693 4.529 4.529 12,834,912 -0.11(-2.40%)
Sep 26, 2014 4.730 4.751 4.603 4.641 12,450,081 -0.07(-1.43%)
Sep 25, 2014 4.656 4.730 4.620 4.708 15,889,723 +0.00(+0.00%)
Sep 24, 2014 4.818 4.847 4.693 4.708 14,986,766 -0.12(-2.44%)
Sep 23, 2014 4.914 4.921 4.825 4.825 11,930,956 +0.01(+0.15%)
Sep 22, 2014 4.943 4.943 4.789 4.818 13,891,322 -0.14(-2.81%)
Sep 19, 2014 5.149 5.178 4.936 4.958 21,274,894 -0.19(-3.71%)
Sep 18, 2014 5.222 5.251 5.134 5.149 13,053,130 -0.07(-1.41%)
Sep 17, 2014 5.354 5.391 5.207 5.222 10,223,115 -0.12(-2.34%)
Sep 16, 2014 5.354 5.420 5.266 5.347 8,504,781 -0.01(-0.27%)
Sep 15, 2014 5.406 5.420 5.343 5.362 4,393,500 +0.00(+0.00%)
Sep 12, 2014 5.362 5.450 5.332 5.362 8,278,159 -0.05(-0.95%)
Sep 11, 2014 5.317 5.435 5.288 5.413 8,352,440 +0.03(+0.55%)
Sep 10, 2014 5.369 5.428 5.340 5.384 11,512,597 -0.01(-0.14%)
Sep 09, 2014 5.376 5.464 5.244 5.391 13,393,617 -0.01(-0.27%)
Sep 08, 2014 5.611 5.626 5.362 5.406 17,803,880 -0.27(-4.79%)
Sep 05, 2014 5.736 5.773 5.604 5.677 9,801,618 -0.04(-0.64%)
Sep 04, 2014 5.964 5.986 5.677 5.714 12,959,276 -0.19(-3.23%)
Sep 03, 2014 6.052 6.074 5.898 5.905 11,414,874 -0.15(-2.43%)
Sep 02, 2014 6.111 6.147 6.037 6.052 7,626,510 -0.19(-3.06%)
Aug 29, 2014 6.125 6.243 6.243 6.243 6,489,800 +0.11(+1.80%)
Aug 28, 2014 6.162 6.184 6.133 6.133 5,111,656 +0.03(+0.48%)
Aug 27, 2014 6.184 6.191 6.038 6.103 4,969,463 -0.04(-0.60%)
Aug 26, 2014 6.059 6.155 6.052 6.140 8,005,424 +0.12(+2.08%)
Aug 25, 2014 6.147 6.155 5.993 6.015 7,754,465 -0.14(-2.27%)
Aug 22, 2014 6.155 6.221 6.118 6.155 4,724,787 +0.00(+0.00%)
Aug 21, 2014 6.272 6.280 6.089 6.155 11,582,857 -0.19(-3.01%)
Aug 20, 2014 6.338 6.412 6.309 6.346 4,481,369 +0.02(+0.35%)
Aug 19, 2014 6.404 6.446 6.302 6.324 4,671,559 -0.09(-1.37%)
Aug 18, 2014 6.353 6.427 6.317 6.412 4,393,446 +0.02(+0.34%)
Aug 15, 2014 6.331 6.427 6.316 6.390 6,213,990 -0.04(-0.68%)
Aug 14, 2014 6.471 6.573 6.404 6.434 6,369,192 -0.03(-0.45%)
Aug 13, 2014 6.573 6.603 6.427 6.463 6,742,748 -0.09(-1.35%)
Aug 12, 2014 6.478 6.640 6.471 6.551 9,284,490 +0.10(+1.48%)
Aug 11, 2014 6.368 6.471 6.324 6.456 7,450,134 +0.12(+1.85%)
Aug 08, 2014 6.397 6.456 6.280 6.338 7,823,738 -0.06(-0.92%)
Aug 07, 2014 6.331 6.427 6.280 6.397 7,590,411 +0.04(+0.58%)
Aug 06, 2014 6.360 6.427 6.331 6.360 6,408,628 +0.10(+1.64%)
Aug 05, 2014 6.243 6.302 6.118 6.258 8,265,126 +0.01(+0.24%)
Aug 04, 2014 6.353 6.360 6.177 6.243 6,240,363 -0.12(-1.85%)
Aug 01, 2014 6.338 6.485 6.313 6.360 10,790,867 +0.10(+1.64%)
Jul 31, 2014 6.081 6.294 6.059 6.258 14,644,082 +0.14(+2.28%)
Jul 30, 2014 6.162 6.191 6.008 6.118 8,565,575 -0.06(-0.95%)
Jul 29, 2014 6.177 6.228 6.125 6.177 5,360,165 +0.01(+0.24%)
Jul 28, 2014 6.081 6.173 6.052 6.162 5,795,064 +0.06(+0.96%)
Jul 25, 2014 5.912 6.111 5.905 6.103 10,499,630 +0.15(+2.47%)
Jul 24, 2014 5.964 5.986 5.890 5.956 10,146,545 -0.04(-0.73%)
Jul 23, 2014 6.096 6.118 5.993 6.001 9,186,190 -0.07(-1.21%)
Jul 22, 2014 6.111 6.140 6.030 6.074 7,969,512 -0.06(-0.96%)
Jul 21, 2014 6.140 6.162 6.037 6.133 7,660,373 +0.04(+0.60%)
Jul 18, 2014 6.111 6.147 6.037 6.096 6,955,748 -0.07(-1.19%)
Jul 17, 2014 6.037 6.214 5.997 6.169 14,065,311 +0.14(+2.31%)
Jul 16, 2014 5.942 6.048 5.905 6.030 9,026,254 +0.12(+2.11%)
Jul 15, 2014 6.081 6.129 5.876 5.905 10,324,248 -0.10(-1.59%)
Jul 14, 2014 6.015 6.169 5.979 6.001 9,899,509 -0.18(-2.97%)
Jul 11, 2014 6.074 6.206 6.030 6.184 10,021,053 +0.14(+2.31%)
Jul 10, 2014 6.265 6.324 6.030 6.045 19,282,174 -0.07(-1.08%)
Jul 09, 2014 6.023 6.125 5.971 6.111 16,141,055 +0.13(+2.21%)
Jul 08, 2014 5.979 6.074 5.883 5.979 10,853,827 +0.03(+0.49%)
Jul 07, 2014 5.993 6.023 5.927 5.949 5,154,520 -0.09(-1.46%)
Jul 03, 2014 6.008 6.037 6.037 6.037 4,928,517 -0.05(-0.84%)
Jul 02, 2014 6.001 6.125 5.982 6.089 10,727,283 +0.11(+1.84%)
Jul 01, 2014 6.052 6.118 5.956 5.979 7,444,409 -0.06(-0.97%)
Jun 30, 2014 5.898 6.045 5.846 6.037 9,505,871 +0.12(+2.11%)
Jun 27, 2014 5.993 6.081 5.839 5.912 9,205,098 -0.04(-0.74%)
Jun 26, 2014 6.059 6.059 5.861 5.956 11,631,381 -0.08(-1.25%)
Jun 25, 2014 6.010 6.134 6.003 6.032 9,962,081 +0.09(+1.47%)
Jun 24, 2014 6.388 6.392 5.944 5.944 14,361,347 -0.35(-5.55%)
Jun 23, 2014 6.272 6.352 6.170 6.294 8,985,685 +0.05(+0.82%)
Jun 20, 2014 6.359 6.432 6.228 6.243 20,070,480 -0.16(-2.50%)
Jun 19, 2014 6.185 6.439 6.170 6.403 24,429,650 +0.36(+6.02%)
Jun 18, 2014 5.901 6.046 5.872 6.039 9,076,375 +0.15(+2.47%)
Jun 17, 2014 5.879 6.010 5.843 5.893 7,778,995 -0.07(-1.22%)
Jun 16, 2014 6.039 6.057 5.944 5.966 12,800,740 -0.04(-0.73%)
Jun 13, 2014 5.872 6.010 5.784 6.010 13,389,187 +0.15(+2.48%)
Jun 12, 2014 5.704 5.930 5.704 5.864 15,336,067 +0.20(+3.47%)
Jun 11, 2014 5.552 5.682 5.544 5.668 10,459,845 +0.14(+2.50%)
Jun 10, 2014 5.406 5.588 5.399 5.530 8,512,171 +0.12(+2.15%)
Jun 06, 2014 5.413 5.428 5.326 5.413 4,375,731 +0.02(+0.40%)
Jun 05, 2014 5.384 5.399 5.319 5.391 9,202,763 +0.04(+0.82%)
Jun 04, 2014 5.421 5.435 5.333 5.348 5,274,814 -0.07(-1.34%)
Jun 03, 2014 5.442 5.464 5.355 5.421 5,872,782 -0.01(-0.27%)
Jun 02, 2014 5.391 5.468 5.344 5.435 10,708,357 +0.08(+1.49%)
May 30, 2014 5.173 5.362 5.137 5.355 13,221,638 +0.17(+3.23%)
May 29, 2014 5.151 5.253 5.108 5.188 10,783,877 +0.01(+0.14%)
May 28, 2014 5.260 5.268 5.130 5.180 8,569,647 -0.09(-1.79%)
May 27, 2014 5.413 5.413 5.260 5.275 10,914,709 -0.23(-4.10%)
May 23, 2014 5.501 5.501 5.501 5.501 5,598,200 -0.01(-0.16%)
May 22, 2014 5.566 5.588 5.464 5.510 4,723,665 -0.03(-0.49%)
May 21, 2014 5.442 5.544 5.421 5.537 7,791,328 +0.06(+1.06%)
May 20, 2014 5.421 5.486 5.399 5.479 7,338,463 +0.00(+0.00%)
May 19, 2014 5.457 5.508 5.428 5.479 7,334,293 +0.08(+1.48%)
May 16, 2014 5.355 5.399 5.300 5.399 7,552,373 +0.04(+0.82%)
May 15, 2014 5.493 5.566 5.326 5.355 9,929,482 -0.14(-2.52%)
May 14, 2014 5.282 5.522 5.275 5.493 12,920,391 +0.28(+5.45%)
May 13, 2014 5.275 5.275 5.202 5.210 8,016,755 -0.03(-0.56%)
May 12, 2014 5.282 5.311 5.210 5.239 8,141,430 -0.01(-0.28%)
May 09, 2014 5.253 5.287 5.218 5.253 4,311,230 -0.01(-0.14%)
May 08, 2014 5.290 5.344 5.217 5.260 6,889,745 -0.04(-0.82%)
May 07, 2014 5.362 5.362 5.246 5.304 8,310,264 -0.07(-1.22%)
May 06, 2014 5.421 5.428 5.348 5.370 7,029,811 -0.03(-0.54%)
May 05, 2014 5.522 5.522 5.391 5.399 7,250,498 -0.03(-0.54%)
May 02, 2014 5.391 5.450 5.311 5.428 10,564,383 +0.04(+0.81%)
May 01, 2014 5.384 5.428 5.341 5.384 6,763,818 -0.06(-1.07%)
Apr 30, 2014 5.399 5.479 5.260 5.442 11,537,772 -0.12(-2.09%)
Apr 29, 2014 5.413 5.581 5.413 5.559 12,910,172 +0.16(+2.96%)
Apr 28, 2014 5.537 5.537 5.391 5.399 9,450,445 -0.12(-2.24%)
Apr 25, 2014 5.559 5.573 5.475 5.522 14,507,314 +0.01(+0.26%)
Apr 24, 2014 5.632 5.704 5.457 5.508 15,610,195 -0.18(-3.20%)
Apr 23, 2014 5.675 5.741 5.595 5.690 12,454,118 +0.04(+0.77%)
Apr 22, 2014 5.682 5.682 5.570 5.646 14,614,571 -0.01(-0.13%)
Apr 21, 2014 5.777 5.828 5.442 5.653 20,520,876 -0.14(-2.39%)
Apr 17, 2014 5.857 5.792 5.792 5.792 10,766,352 -0.04(-0.75%)
Apr 16, 2014 6.097 6.112 5.828 5.835 18,420,042 -0.26(-4.30%)
Apr 15, 2014 6.097 6.119 5.966 6.097 11,829,713 -0.14(-2.22%)
Apr 14, 2014 6.323 6.330 6.210 6.235 9,550,863 +0.03(+0.47%)
Apr 11, 2014 6.308 6.337 6.192 6.206 13,058,635 -0.10(-1.61%)
Apr 10, 2014 6.563 6.577 6.279 6.308 17,316,278 -0.12(-1.81%)
Apr 09, 2014 6.294 6.461 6.279 6.425 10,044,653 +0.08(+1.26%)
Apr 08, 2014 6.374 6.381 6.279 6.345 9,768,581 +0.07(+1.16%)
Apr 07, 2014 6.283 6.403 6.221 6.272 8,821,648 -0.03(-0.46%)
Apr 04, 2014 6.352 6.381 6.286 6.301 11,219,089 +0.08(+1.29%)
Apr 03, 2014 6.323 6.337 6.163 6.221 12,824,972 -0.04(-0.70%)
Apr 02, 2014 6.505 6.548 6.192 6.265 22,163,422 -0.15(-2.27%)
Apr 01, 2014 6.468 6.468 6.330 6.410 6,923,633 +0.02(+0.34%)
Mar 31, 2014 6.563 6.563 6.345 6.388 7,392,893 -0.15(-2.23%)
Mar 28, 2014 6.461 6.621 6.403 6.534 9,437,706 +0.05(+0.79%)
Mar 27, 2014 6.381 6.541 6.294 6.483 14,363,494 +0.09(+1.35%)
Mar 26, 2014 6.663 6.678 6.367 6.396 13,766,384 -0.26(-3.90%)
Mar 25, 2014 6.605 6.735 6.569 6.656 8,724,799 +0.11(+1.65%)
Mar 24, 2014 6.656 6.735 6.526 6.548 9,784,095 -0.22(-3.20%)
Mar 21, 2014 6.959 6.966 6.750 6.764 9,217,571 -0.12(-1.68%)
Mar 20, 2014 6.851 6.952 6.793 6.879 8,634,650 -0.03(-0.42%)
Mar 19, 2014 7.132 7.132 6.865 6.908 15,173,454 -0.30(-4.10%)
Mar 18, 2014 7.204 7.294 7.190 7.204 14,415,392 -0.14(-1.87%)
Mar 17, 2014 7.593 7.615 7.298 7.341 7,851,073 -0.28(-3.69%)
Mar 14, 2014 7.651 7.716 7.536 7.622 10,658,078 +0.06(+0.86%)
Mar 13, 2014 7.391 7.601 7.348 7.557 10,398,062 +0.17(+2.24%)
Mar 12, 2014 7.298 7.413 7.262 7.391 9,636,173 +0.17(+2.40%)
Mar 11, 2014 7.298 7.348 7.175 7.218 5,421,924 -0.01(-0.20%)
Mar 10, 2014 7.269 7.319 7.175 7.233 6,216,535 -0.05(-0.69%)
Mar 07, 2014 7.305 7.355 7.233 7.283 7,327,881 -0.17(-2.23%)
Mar 06, 2014 7.442 7.485 7.384 7.449 5,482,607 +0.06(+0.88%)
Mar 05, 2014 7.319 7.409 7.262 7.384 6,770,422 +0.07(+0.99%)
Mar 04, 2014 7.240 7.355 7.197 7.312 6,353,250 -0.01(-0.20%)
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.