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, 2009 5.868 5.927 5.538 5.710 0 +0.03(+0.46%)
Feb 26, 2009 5.393 5.789 5.321 5.683 31,907,028 +0.18(+3.36%)
Feb 25, 2009 5.446 5.861 5.439 5.499 37,135,324 -0.02(-0.36%)
Feb 24, 2009 5.914 5.934 5.433 5.518 39,074,476 -0.43(-7.21%)
Feb 23, 2009 5.868 6.230 5.703 5.947 33,911,844 -0.12(-1.96%)
Feb 20, 2009 6.230 6.257 5.901 6.066 46,511,172 +0.11(+1.88%)
Feb 19, 2009 6.237 6.382 5.894 5.954 34,892,256 -0.38(-5.94%)
Feb 18, 2009 6.310 6.352 5.947 6.329 34,280,004 +0.15(+2.35%)
Feb 17, 2009 6.178 6.349 6.158 6.184 43,422,568 +0.26(+4.34%)
Feb 13, 2009 6.000 6.013 5.789 5.927 32,547,486 -0.14(-2.28%)
Feb 12, 2009 6.052 6.092 5.861 6.066 35,696,548 +0.06(+0.99%)
Feb 11, 2009 5.670 6.105 5.568 6.006 53,207,400 +0.49(+8.97%)
Feb 10, 2009 5.729 5.815 5.406 5.512 34,839,436 -0.05(-0.83%)
Feb 09, 2009 5.565 5.637 5.466 5.558 20,087,726 -0.14(-2.43%)
Feb 06, 2009 5.591 5.815 5.558 5.696 23,978,034 +0.00(+0.00%)
Feb 05, 2009 5.644 5.723 5.505 5.696 23,417,018 +0.20(+3.60%)
Feb 04, 2009 5.354 5.558 5.354 5.499 27,317,812 +0.24(+4.51%)
Feb 03, 2009 5.103 5.274 5.083 5.261 25,486,698 +0.23(+4.59%)
Feb 02, 2009 5.202 5.255 4.945 5.030 23,734,778 -0.28(-5.33%)
Jan 30, 2009 5.452 5.479 5.176 5.314 0 +0.03(+0.62%)
Jan 29, 2009 4.945 5.307 4.885 5.281 27,149,684 +0.24(+4.71%)
Jan 28, 2009 5.208 5.255 4.991 5.044 26,328,436 -0.18(-3.41%)
Jan 27, 2009 5.281 5.321 5.156 5.222 24,616,098 -0.14(-2.58%)
Jan 26, 2009 5.255 5.532 5.143 5.360 49,461,124 +0.27(+5.31%)
Jan 23, 2009 4.773 5.129 4.740 5.090 38,649,764 +0.51(+11.08%)
Jan 22, 2009 4.562 4.773 4.523 4.582 24,356,892 -0.05(-1.00%)
Jan 21, 2009 4.549 4.628 4.332 4.628 19,594,548 +0.09(+1.89%)
Jan 20, 2009 4.615 4.905 4.503 4.543 37,724,544 +0.03(+0.58%)
Jan 16, 2009 4.398 4.543 4.246 4.516 26,883,274 +0.32(+7.54%)
Jan 15, 2009 4.035 4.239 3.824 4.200 25,900,490 +0.24(+5.99%)
Jan 14, 2009 4.220 4.253 3.870 3.962 29,191,936 -0.30(-6.97%)
Jan 13, 2009 4.154 4.411 4.055 4.259 22,082,192 +0.02(+0.47%)
Jan 12, 2009 4.510 4.510 4.226 4.239 20,337,572 -0.40(-8.54%)
Jan 09, 2009 4.681 4.826 4.536 4.635 19,284,482 -0.09(-1.82%)
Jan 08, 2009 4.615 4.740 4.562 4.721 24,803,758 +0.26(+5.76%)
Jan 07, 2009 4.945 4.958 4.384 4.463 32,273,620 -0.48(-9.73%)
Jan 06, 2009 4.688 5.044 4.655 4.945 22,131,128 +0.16(+3.31%)
Jan 05, 2009 4.721 4.912 4.661 4.787 27,952,236 -0.23(-4.60%)
Jan 02, 2009 5.057 5.241 4.932 5.017 21,402,906 -0.07(-1.42%)
Jan 01, 2009 5.004 5.143 4.918 5.090 0 +0.00(+0.00%)
Dec 31, 2008 5.004 5.143 4.918 5.090 20,374,718 -0.02(-0.39%)
Dec 30, 2008 4.885 5.110 4.806 5.110 21,773,056 +0.18(+3.61%)
Dec 29, 2008 4.747 5.030 4.694 4.932 32,430,466 +0.35(+7.63%)
Dec 26, 2008 4.483 4.668 4.398 4.582 13,748,171 +0.11(+2.51%)
Dec 24, 2008 4.398 4.536 4.312 4.470 7,988,410 +0.01(+0.30%)
Dec 23, 2008 4.299 4.496 4.180 4.457 20,630,692 +0.13(+2.89%)
Dec 22, 2008 4.661 4.701 4.233 4.332 19,886,206 -0.14(-3.10%)
Dec 19, 2008 4.140 4.496 4.101 4.470 32,458,010 +0.10(+2.26%)
Dec 18, 2008 4.450 4.536 4.200 4.371 34,937,832 -0.16(-3.63%)
Dec 17, 2008 4.721 4.833 4.470 4.536 40,500,924 -0.06(-1.29%)
Dec 16, 2008 4.351 4.595 4.147 4.595 41,353,352 +0.28(+6.57%)
Dec 15, 2008 4.233 4.457 4.134 4.312 38,257,668 +0.27(+6.69%)
Dec 12, 2008 3.798 4.213 3.725 4.042 29,497,954 +0.11(+2.85%)
Dec 11, 2008 3.923 4.318 3.864 3.929 55,645,760 +0.18(+4.93%)
Dec 10, 2008 3.475 3.791 3.395 3.745 64,936,284 +0.29(+8.40%)
Dec 09, 2008 3.343 3.580 3.264 3.455 24,453,670 +0.05(+1.35%)
Dec 08, 2008 3.560 3.587 3.362 3.409 23,332,052 +0.15(+4.66%)
Dec 05, 2008 3.165 3.257 2.921 3.257 25,356,744 -0.01(-0.40%)
Dec 04, 2008 3.323 3.488 3.211 3.270 25,447,290 -0.11(-3.13%)
Dec 03, 2008 3.395 3.501 3.257 3.376 24,065,024 -0.12(-3.40%)
Dec 02, 2008 3.336 3.494 3.270 3.494 22,222,518 +0.28(+8.83%)
Dec 01, 2008 3.547 3.560 3.178 3.211 26,785,302 -0.62(-16.18%)
Nov 28, 2008 3.784 3.850 3.606 3.831 13,210,915 +0.21(+5.83%)
Nov 26, 2008 3.283 3.686 3.204 3.620 30,514,410 +0.31(+9.36%)
Nov 25, 2008 3.554 3.573 3.138 3.310 35,024,892 -0.10(-2.90%)
Nov 24, 2008 3.132 3.534 3.099 3.409 50,127,460 +0.50(+17.23%)
Nov 21, 2008 2.611 2.934 2.532 2.908 43,951,656 +0.53(+22.50%)
Nov 20, 2008 2.459 2.584 2.301 2.373 27,511,836 -0.07(-2.96%)
Nov 19, 2008 2.670 2.868 2.413 2.446 33,464,374 -0.18(-7.02%)
Nov 18, 2008 2.703 2.789 2.558 2.631 18,039,772 -0.09(-3.16%)
Nov 17, 2008 2.822 2.921 2.650 2.716 17,750,550 -0.11(-3.74%)
Nov 14, 2008 2.980 3.115 2.762 2.822 25,729,148 -0.14(-4.68%)
Nov 13, 2008 2.670 2.973 2.446 2.960 36,184,404 +0.29(+10.86%)
Nov 12, 2008 2.861 2.881 2.604 2.670 25,718,340 -0.32(-10.79%)
Nov 11, 2008 3.092 3.119 2.875 2.993 19,327,780 -0.26(-7.91%)
Nov 10, 2008 3.376 3.402 3.119 3.250 18,823,914 +0.13(+4.23%)
Nov 07, 2008 3.171 3.290 2.980 3.119 15,775,161 +0.04(+1.28%)
Nov 06, 2008 3.415 3.461 3.026 3.079 25,332,732 -0.23(-6.97%)
Nov 05, 2008 3.507 3.633 3.264 3.310 29,384,008 -0.30(-8.23%)
Nov 04, 2008 3.257 3.633 3.250 3.606 36,048,576 +0.53(+17.38%)
Nov 03, 2008 3.191 3.283 3.033 3.072 20,130,584 +0.02(+0.65%)
Oct 31, 2008 3.178 3.316 3.053 3.053 21,873,858 -0.21(-6.46%)
Oct 30, 2008 3.329 3.428 2.973 3.264 29,685,770 +0.13(+4.21%)
Oct 29, 2008 2.822 3.191 2.776 3.132 41,898,708 +0.43(+15.85%)
Oct 28, 2008 2.650 2.716 2.420 2.703 29,120,716 +0.24(+9.63%)
Oct 27, 2008 2.670 2.749 2.466 2.466 30,305,820 -0.19(-7.20%)
Oct 24, 2008 2.248 2.769 2.182 2.657 48,456,028 +0.12(+4.68%)
Oct 23, 2008 2.545 2.769 2.426 2.538 49,951,704 -0.08(-3.02%)
Oct 22, 2008 2.967 2.980 2.571 2.617 46,411,928 -0.49(-15.89%)
Oct 21, 2008 3.257 3.356 3.105 3.112 20,490,784 -0.33(-9.58%)
Oct 20, 2008 3.191 3.461 3.171 3.442 24,183,166 +0.35(+11.30%)
Oct 17, 2008 2.934 3.428 2.853 3.092 31,135,624 -0.06(-1.88%)
Oct 16, 2008 3.475 3.488 2.901 3.151 50,475,980 -0.30(-8.78%)
Oct 15, 2008 3.850 3.936 3.395 3.455 40,862,280 -0.53(-13.25%)
Oct 14, 2008 4.173 4.259 3.896 3.982 35,716,860 +0.05(+1.34%)
Oct 13, 2008 3.850 3.969 3.461 3.929 26,669,286 +0.28(+7.58%)
Oct 10, 2008 4.516 4.595 3.428 3.653 56,629,492 -0.88(-19.48%)
Oct 09, 2008 4.833 4.859 4.371 4.536 30,624,234 -0.42(-8.39%)
Oct 08, 2008 4.417 4.978 4.279 4.951 52,914,560 +0.78(+18.83%)
Oct 07, 2008 4.516 4.582 4.140 4.167 35,256,920 -0.11(-2.62%)
Oct 06, 2008 4.813 4.866 3.877 4.279 49,617,824 -0.24(-5.39%)
Oct 03, 2008 4.510 4.918 4.464 4.523 33,108,358 +0.04(+0.88%)
Oct 02, 2008 5.261 5.439 4.450 4.483 49,605,884 -1.04(-18.76%)
Oct 01, 2008 5.452 5.802 5.274 5.518 36,994,008 +0.03(+0.48%)
Sep 30, 2008 5.604 5.769 5.367 5.492 23,708,348 -0.14(-2.46%)
Sep 29, 2008 5.894 6.191 5.545 5.630 33,957,720 -0.28(-4.79%)
Sep 26, 2008 6.481 6.606 5.835 5.914 0 -0.45(-7.14%)
Sep 25, 2008 6.745 6.890 6.303 6.369 30,973,088 -0.36(-5.29%)
Sep 24, 2008 6.877 6.923 6.567 6.725 27,014,666 +0.00(+0.00%)
Sep 23, 2008 7.074 7.219 6.455 6.725 46,139,144 -0.20(-2.95%)
Sep 22, 2008 6.560 7.081 6.547 6.929 41,511,480 +0.68(+10.86%)
Sep 19, 2008 5.927 6.250 5.551 6.250 0 +0.42(+7.12%)
Sep 18, 2008 6.435 6.573 5.505 5.835 57,516,196 -0.28(-4.63%)
Sep 17, 2008 5.710 6.310 5.624 6.118 52,272,000 +0.47(+8.41%)
Sep 16, 2008 5.077 5.716 4.978 5.644 34,327,308 +0.25(+4.65%)
Sep 15, 2008 5.670 5.756 5.274 5.393 40,033,088 -0.26(-4.55%)
Sep 12, 2008 5.274 5.723 5.156 5.650 31,531,976 +0.67(+13.36%)
Sep 11, 2008 5.096 5.182 4.819 4.984 29,096,850 -0.19(-3.69%)
Sep 10, 2008 5.149 5.261 4.793 5.176 37,681,240 +0.24(+4.95%)
Sep 09, 2008 5.505 5.505 4.905 4.932 45,990,576 -0.67(-11.90%)
Sep 08, 2008 6.263 6.323 5.597 5.597 28,741,972 -0.48(-7.92%)
Sep 05, 2008 6.257 6.329 5.927 6.079 0 +0.07(+1.21%)
Sep 04, 2008 6.468 6.514 6.000 6.006 25,375,344 -0.37(-5.79%)
Sep 03, 2008 6.553 6.725 6.217 6.375 22,976,432 -0.26(-3.88%)
Sep 02, 2008 6.784 6.784 6.586 6.633 16,772,889 -0.50(-7.02%)
Aug 29, 2008 7.252 7.259 7.048 7.134 9,180,861 -0.09(-1.19%)
Aug 28, 2008 7.444 7.470 7.055 7.219 13,124,197 +0.04(+0.55%)
Aug 27, 2008 7.219 7.318 7.041 7.180 13,390,069 +0.15(+2.16%)
Aug 26, 2008 7.206 7.378 7.022 7.028 12,330,578 -0.17(-2.38%)
Aug 25, 2008 7.153 7.378 7.107 7.200 11,996,361 +0.00(+0.00%)
Aug 22, 2008 7.358 7.397 7.028 7.200 22,595,626 -0.36(-4.80%)
Aug 21, 2008 7.470 7.628 7.318 7.562 26,005,978 +0.61(+8.82%)
Aug 20, 2008 7.055 7.153 6.771 6.949 23,895,316 +0.09(+1.25%)
Aug 19, 2008 6.560 6.962 6.494 6.863 16,372,203 +0.23(+3.48%)
Aug 18, 2008 6.699 6.811 6.553 6.633 14,909,700 +0.13(+2.03%)
Aug 15, 2008 6.494 6.639 6.362 6.501 0 -0.24(-3.62%)
Aug 14, 2008 7.153 7.206 6.712 6.745 17,772,590 -0.47(-6.58%)
Aug 13, 2008 6.989 7.325 6.870 7.219 27,083,914 +0.45(+6.62%)
Aug 12, 2008 6.613 6.850 6.369 6.771 24,590,272 +0.32(+4.90%)
Aug 11, 2008 6.811 6.863 6.105 6.455 38,329,280 -0.42(-6.05%)
Aug 08, 2008 7.055 7.074 6.817 6.870 14,794,763 -0.44(-5.96%)
Aug 07, 2008 7.259 7.417 7.180 7.305 14,898,110 +0.05(+0.64%)
Aug 06, 2008 7.226 7.411 7.140 7.259 21,106,140 +0.19(+2.71%)
Aug 05, 2008 7.424 7.602 7.022 7.068 27,623,082 -0.45(-6.05%)
Aug 04, 2008 7.984 8.254 7.404 7.523 16,439,188 -0.60(-7.39%)
Aug 01, 2008 8.083 8.432 8.043 8.123 13,984,778 -0.03(-0.40%)
Jul 31, 2008 8.604 8.624 8.063 8.156 15,924,345 -0.16(-1.90%)
Jul 30, 2008 7.846 8.314 7.687 8.314 20,476,096 +0.20(+2.52%)
Jul 29, 2008 8.307 8.334 7.971 8.109 14,912,495 -0.28(-3.30%)
Jul 28, 2008 8.406 8.682 8.261 8.386 13,738,607 -0.03(-0.31%)
Jul 25, 2008 8.472 8.512 8.175 8.413 13,345,381 +0.05(+0.55%)
Jul 24, 2008 8.531 8.637 8.327 8.367 19,661,170 -0.03(-0.31%)
Jul 23, 2008 8.953 9.112 8.340 8.393 34,097,220 -0.69(-7.55%)
Jul 22, 2008 9.639 9.652 8.973 9.079 15,691,212 -0.44(-4.57%)
Jul 21, 2008 9.421 9.560 9.210 9.514 11,568,330 +0.30(+3.29%)
Jul 18, 2008 9.507 9.718 9.197 9.210 16,773,718 -0.32(-3.39%)
Jul 17, 2008 9.593 10.07 9.441 9.534 19,841,670 -0.16(-1.63%)
Jul 16, 2008 10.11 10.17 9.652 9.692 19,317,356 -0.40(-3.98%)
Jul 15, 2008 10.49 10.55 9.738 10.09 22,915,762 -0.13(-1.23%)
Jul 14, 2008 9.969 10.27 9.744 10.22 20,018,568 +0.39(+3.96%)
Jul 11, 2008 9.428 9.870 9.415 9.830 28,426,706 +0.63(+6.88%)
Jul 10, 2008 9.692 9.718 9.046 9.197 30,831,266 -0.49(-5.04%)
Jul 09, 2008 9.916 10.17 9.652 9.685 16,307,551 -0.17(-1.74%)
Jul 08, 2008 9.830 10.05 9.606 9.857 19,307,942 -0.17(-1.71%)
Jul 07, 2008 10.05 10.16 9.876 10.03 16,449,988 -0.45(-4.34%)
Jul 04, 2008 10.45 10.58 10.24 10.48 10,710,078 +0.00(+0.00%)
Jul 03, 2008 10.45 10.58 10.24 10.48 10,710,078 -0.18(-1.67%)
Jul 02, 2008 10.79 10.92 10.52 10.66 14,209,579 -0.05(-0.49%)
Jul 01, 2008 11.18 11.21 10.63 10.71 19,123,456 -0.19(-1.75%)
Jun 30, 2008 11.09 11.20 10.44 10.90 19,015,678 -0.02(-0.18%)
Jun 27, 2008 10.47 11.11 10.46 10.92 29,110,234 +0.63(+6.15%)
Jun 26, 2008 9.922 10.33 9.870 10.29 32,833,078 +0.64(+6.63%)
Jun 25, 2008 9.731 9.777 9.355 9.652 11,517,219 -0.08(-0.81%)
Jun 24, 2008 9.784 9.962 9.679 9.731 10,158,414 -0.08(-0.81%)
Jun 23, 2008 9.514 9.837 9.448 9.810 9,341,320 +0.11(+1.09%)
Jun 20, 2008 9.626 9.810 9.566 9.705 11,392,344 +0.16(+1.66%)
Jun 19, 2008 9.810 9.909 9.534 9.547 11,046,148 -0.04(-0.41%)
Jun 18, 2008 9.428 9.613 9.309 9.586 10,442,907 +0.22(+2.39%)
Jun 17, 2008 9.250 9.481 9.230 9.362 8,291,369 +0.13(+1.43%)
Jun 16, 2008 9.547 9.626 9.230 9.230 11,839,069 +0.00(+0.00%)
Jun 13, 2008 9.151 9.342 9.065 9.230 7,832,894 +0.04(+0.43%)
Jun 12, 2008 9.065 9.296 8.874 9.191 13,868,839 -0.06(-0.64%)
Jun 11, 2008 9.415 9.560 9.224 9.250 13,506,377 -0.01(-0.07%)
Jun 10, 2008 9.397 9.744 9.177 9.257 25,463,830 -0.69(-6.90%)
Jun 09, 2008 9.962 10.16 9.843 9.942 9,041,361 -0.11(-1.12%)
Jun 06, 2008 10.09 10.23 10.01 10.05 15,186,535 +0.21(+2.14%)
Jun 05, 2008 9.481 9.890 9.415 9.843 11,829,235 +0.28(+2.89%)
Jun 04, 2008 9.764 9.804 9.514 9.566 13,657,634 -0.25(-2.55%)
Jun 03, 2008 10.01 10.23 9.791 9.817 12,450,364 -0.35(-3.44%)
Jun 02, 2008 9.988 10.38 9.962 10.17 11,495,717 +0.09(+0.92%)
May 30, 2008 9.857 10.12 9.824 10.07 9,847,448 +0.28(+2.83%)
May 29, 2008 9.909 10.06 9.725 9.797 18,183,598 -0.41(-4.01%)
May 28, 2008 9.890 10.25 9.758 10.21 12,589,106 +0.10(+0.98%)
May 27, 2008 10.23 10.25 10.03 10.11 17,289,090 -0.47(-4.49%)
May 26, 2008 10.65 10.75 10.40 10.58 0 +0.00(+0.00%)
May 23, 2008 10.65 10.75 10.40 10.58 15,129,192 +0.08(+0.75%)
May 22, 2008 10.58 10.62 10.26 10.50 16,797,184 -0.14(-1.36%)
May 21, 2008 10.50 10.85 10.42 10.65 29,290,596 +0.15(+1.44%)
May 20, 2008 10.17 10.50 10.09 10.50 18,737,566 +0.46(+4.60%)
May 19, 2008 10.09 10.21 9.863 10.03 14,869,054 +0.13(+1.26%)
May 16, 2008 10.02 10.03 9.824 9.909 18,696,468 +0.30(+3.16%)
May 15, 2008 9.428 9.705 9.375 9.606 15,760,807 +0.47(+5.20%)
May 14, 2008 9.329 9.428 9.098 9.131 11,856,738 -0.16(-1.77%)
May 13, 2008 9.217 9.408 9.098 9.296 13,186,440 -0.16(-1.74%)
May 12, 2008 9.665 9.751 9.402 9.461 14,640,103 -0.29(-2.97%)
May 09, 2008 9.890 9.942 9.514 9.751 18,947,788 +0.08(+0.82%)
May 08, 2008 9.461 9.731 9.375 9.672 21,852,318 +0.61(+6.69%)
May 07, 2008 9.079 9.276 8.980 9.065 12,719,228 -0.13(-1.36%)
May 06, 2008 8.881 9.329 8.874 9.191 22,208,192 +0.39(+4.42%)
May 05, 2008 8.723 8.835 8.525 8.802 16,115,705 +0.30(+3.57%)
May 02, 2008 8.551 8.723 8.413 8.498 17,443,456 -0.01(-0.08%)
May 01, 2008 8.195 8.531 8.070 8.505 21,397,910 +0.05(+0.62%)
Apr 30, 2008 8.274 8.564 8.241 8.452 22,052,246 +0.22(+2.72%)
Apr 29, 2008 8.505 8.564 8.189 8.228 24,224,264 -0.51(-5.81%)
Apr 28, 2008 8.967 9.013 8.736 8.736 11,411,053 -0.09(-1.05%)
Apr 25, 2008 8.703 8.934 8.578 8.828 16,959,080 +0.22(+2.53%)
Apr 24, 2008 8.749 8.749 8.360 8.610 29,202,040 -0.28(-3.19%)
Apr 23, 2008 9.013 9.065 8.828 8.894 18,113,110 -0.29(-3.16%)
Apr 22, 2008 9.296 9.468 9.164 9.184 16,876,764 -0.11(-1.21%)
Apr 21, 2008 9.685 9.685 9.230 9.296 17,587,062 -0.26(-2.69%)
Apr 18, 2008 9.441 9.606 9.217 9.553 25,705,218 -0.04(-0.41%)
Apr 17, 2008 10.04 10.04 9.566 9.593 16,073,883 -0.42(-4.21%)
Apr 16, 2008 9.652 10.04 9.652 10.01 25,734,552 +0.62(+6.60%)
Apr 15, 2008 9.481 9.547 9.290 9.395 13,541,711 +0.07(+0.71%)
Apr 14, 2008 9.454 9.527 9.243 9.329 14,404,693 -0.05(-0.49%)
Apr 11, 2008 9.520 9.679 9.342 9.375 14,181,691 -0.26(-2.74%)
Apr 10, 2008 9.626 9.698 9.323 9.639 16,354,022 +0.10(+1.04%)
Apr 09, 2008 9.382 9.613 9.355 9.540 18,056,798 +0.17(+1.83%)
Apr 08, 2008 9.441 9.527 9.237 9.369 17,804,010 -0.24(-2.47%)
Apr 07, 2008 10.13 10.18 9.560 9.606 20,677,656 -0.24(-2.41%)
Apr 04, 2008 9.606 9.863 9.560 9.843 22,097,894 +0.36(+3.82%)
Apr 03, 2008 9.527 9.659 9.395 9.481 17,007,242 -0.13(-1.30%)
Apr 02, 2008 9.283 9.646 9.276 9.606 23,329,868 +0.35(+3.77%)
Apr 01, 2008 9.369 9.369 9.006 9.257 33,811,076 -0.38(-3.97%)
Mar 31, 2008 10.03 10.09 9.501 9.639 19,922,274 -0.29(-2.92%)
Mar 28, 2008 9.824 10.04 9.758 9.929 17,896,450 -0.50(-4.80%)
Mar 27, 2008 10.52 10.54 10.01 10.43 36,951,588 -0.34(-3.13%)
Mar 26, 2008 10.98 11.14 10.55 10.77 28,259,098 -0.38(-3.43%)
Mar 25, 2008 10.72 11.16 10.70 11.15 18,486,874 +0.80(+7.71%)
Mar 24, 2008 10.69 10.83 10.27 10.35 20,700,154 -0.15(-1.38%)
Mar 21, 2008 10.42 10.71 10.01 10.50 34,910,200 +0.00(+0.00%)
Mar 20, 2008 10.42 10.71 10.01 10.50 34,899,736 -0.45(-4.10%)
Mar 19, 2008 11.54 11.70 10.92 10.94 31,593,068 -0.83(-7.05%)
Mar 18, 2008 12.84 12.85 11.70 11.78 25,829,046 -0.84(-6.64%)
Mar 17, 2008 12.84 13.14 12.40 12.61 26,904,716 -0.17(-1.34%)
Mar 14, 2008 12.38 12.96 12.21 12.78 24,550,566 +0.32(+2.54%)
Mar 13, 2008 12.39 12.61 12.23 12.47 22,366,362 +0.42(+3.45%)
Mar 12, 2008 12.16 12.39 12.00 12.05 13,105,349 -0.06(-0.49%)
Mar 11, 2008 11.97 12.12 11.60 12.11 15,046,767 +0.59(+5.09%)
Mar 10, 2008 11.86 11.89 11.30 11.52 21,004,848 -0.56(-4.64%)
Mar 07, 2008 12.53 12.59 11.93 12.09 18,809,134 -0.46(-3.68%)
Mar 06, 2008 12.59 12.70 12.26 12.55 22,063,256 -0.21(-1.65%)
Mar 05, 2008 12.49 12.84 12.40 12.76 23,454,038 +0.56(+4.59%)
Mar 04, 2008 12.72 12.79 11.81 12.20 28,352,570 -0.45(-3.60%)
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.