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 26, 2010 6.989 7.015 6.850 6.949 13,811,296 +0.02(+0.29%)
Feb 25, 2010 6.547 6.936 6.501 6.929 22,150,436 +0.29(+4.37%)
Feb 24, 2010 6.606 6.815 6.593 6.639 16,686,159 -0.03(-0.49%)
Feb 23, 2010 6.870 6.936 6.639 6.672 16,016,814 -0.23(-3.34%)
Feb 22, 2010 7.002 7.055 6.870 6.903 11,427,101 -0.07(-1.04%)
Feb 19, 2010 6.969 7.074 6.923 6.975 12,667,751 -0.08(-1.12%)
Feb 18, 2010 7.081 7.167 7.048 7.055 18,806,488 +0.03(+0.38%)
Feb 17, 2010 7.150 7.186 6.975 7.028 17,691,636 -0.13(-1.75%)
Feb 16, 2010 7.252 7.437 7.153 7.153 19,570,012 +0.13(+1.88%)
Feb 12, 2010 6.936 7.022 7.022 7.022 17,875,864 -0.05(-0.75%)
Feb 11, 2010 6.956 7.120 6.883 7.074 21,182,526 +0.18(+2.58%)
Feb 10, 2010 6.857 6.916 6.692 6.896 19,218,834 +0.03(+0.48%)
Feb 09, 2010 6.764 6.936 6.725 6.863 24,477,642 +0.05(+0.68%)
Feb 08, 2010 6.903 6.923 6.586 6.817 20,784,788 -0.08(-1.15%)
Feb 05, 2010 6.507 6.896 6.408 6.896 35,828,220 +0.40(+6.19%)
Feb 04, 2010 6.699 6.738 6.481 6.494 29,960,700 -0.46(-6.64%)
Feb 03, 2010 6.936 7.068 6.877 6.956 13,145,587 -0.01(-0.19%)
Feb 02, 2010 7.140 7.160 6.936 6.969 19,935,204 +0.04(+0.57%)
Feb 01, 2010 6.738 7.041 6.718 6.929 18,602,222 +0.29(+4.37%)
Jan 29, 2010 6.824 6.923 6.626 6.639 28,119,496 -0.31(-4.46%)
Jan 28, 2010 6.989 6.989 6.890 6.949 28,292,058 +0.07(+1.05%)
Jan 27, 2010 6.956 7.008 6.712 6.877 23,713,916 -0.10(-1.42%)
Jan 26, 2010 6.877 7.153 6.837 6.975 21,133,464 +0.03(+0.47%)
Jan 25, 2010 7.186 7.186 6.936 6.942 18,874,744 -0.16(-2.23%)
Jan 22, 2010 7.008 7.252 6.956 7.101 30,723,164 +0.03(+0.37%)
Jan 21, 2010 7.325 7.411 7.068 7.074 30,404,624 -0.31(-4.20%)
Jan 20, 2010 7.529 7.529 7.153 7.384 33,560,728 -0.31(-4.03%)
Jan 19, 2010 7.627 7.747 7.608 7.694 16,246,570 +0.08(+1.04%)
Jan 15, 2010 7.747 7.615 7.615 7.615 22,124,142 -0.20(-2.61%)
Jan 14, 2010 7.898 7.925 7.747 7.819 21,374,102 -0.07(-0.92%)
Jan 13, 2010 8.096 8.116 7.734 7.892 29,965,214 -0.20(-2.44%)
Jan 12, 2010 8.320 8.406 7.997 8.090 22,216,828 -0.29(-3.46%)
Jan 11, 2010 8.558 8.610 8.367 8.380 21,250,680 +0.11(+1.36%)
Jan 08, 2010 8.175 8.268 7.958 8.268 18,387,850 +0.18(+2.28%)
Jan 07, 2010 8.090 8.129 7.918 8.083 18,270,376 +0.01(+0.08%)
Jan 06, 2010 7.918 8.162 7.859 8.076 22,098,466 +0.29(+3.73%)
Jan 05, 2010 7.819 7.978 7.720 7.786 18,968,260 +0.01(+0.17%)
Jan 04, 2010 7.813 7.865 7.714 7.773 15,983,668 +0.27(+3.60%)
Dec 31, 2009 7.516 7.503 7.503 7.503 9,511,417 +0.10(+1.34%)
Dec 30, 2009 7.457 7.503 7.378 7.404 13,401,446 -0.17(-2.26%)
Dec 29, 2009 7.753 7.767 7.569 7.575 12,159,271 -0.13(-1.63%)
Dec 28, 2009 7.898 7.912 7.635 7.701 9,588,559 -0.07(-0.85%)
Dec 24, 2009 7.846 7.852 7.727 7.767 5,845,188 +0.01(+0.17%)
Dec 23, 2009 7.720 7.839 7.615 7.753 15,788,565 +0.18(+2.35%)
Dec 22, 2009 7.437 7.575 7.285 7.575 23,923,506 +0.16(+2.13%)
Dec 21, 2009 7.641 7.681 7.325 7.417 25,762,010 -0.13(-1.75%)
Dec 18, 2009 7.509 7.622 7.391 7.549 32,057,586 +0.07(+0.97%)
Dec 17, 2009 7.833 7.865 7.463 7.476 31,775,994 -0.61(-7.58%)
Dec 16, 2009 7.997 8.142 7.938 8.090 24,353,432 +0.19(+2.42%)
Dec 15, 2009 8.037 8.103 7.879 7.898 18,531,038 -0.16(-2.04%)
Dec 14, 2009 8.063 8.096 7.984 8.063 24,205,244 +0.12(+1.49%)
Dec 11, 2009 8.254 8.268 7.885 7.945 29,068,852 -0.30(-3.68%)
Dec 10, 2009 8.327 8.386 8.148 8.248 20,962,808 -0.01(-0.08%)
Dec 09, 2009 8.103 8.367 8.043 8.254 29,078,880 +0.21(+2.62%)
Dec 08, 2009 8.182 8.287 7.978 8.043 29,424,536 -0.25(-3.02%)
Dec 07, 2009 8.149 8.564 8.030 8.294 38,735,036 -0.18(-2.18%)
Dec 04, 2009 8.736 8.782 8.254 8.479 43,710,956 -0.45(-5.09%)
Dec 03, 2009 9.131 9.197 8.901 8.934 34,318,028 -0.34(-3.70%)
Dec 02, 2009 9.276 9.474 9.217 9.276 35,333,116 +0.14(+1.52%)
Dec 01, 2009 9.026 9.230 9.019 9.138 27,535,136 +0.35(+3.98%)
Nov 30, 2009 8.637 8.927 8.591 8.789 25,709,984 +0.10(+1.14%)
Nov 27, 2009 8.571 8.861 8.505 8.690 23,639,068 -0.45(-4.91%)
Nov 25, 2009 9.092 9.145 9.019 9.138 23,251,442 +0.30(+3.36%)
Nov 24, 2009 9.046 9.046 8.769 8.841 24,980,308 -0.13(-1.40%)
Nov 23, 2009 9.026 9.164 8.881 8.967 28,699,516 +0.25(+2.87%)
Nov 20, 2009 8.637 8.756 8.485 8.716 25,824,252 -0.07(-0.75%)
Nov 19, 2009 8.578 8.828 8.406 8.782 23,708,358 +0.11(+1.29%)
Nov 18, 2009 8.756 8.894 8.597 8.670 33,274,302 -0.02(-0.23%)
Nov 17, 2009 8.479 8.690 8.393 8.690 25,608,458 +0.07(+0.84%)
Nov 16, 2009 8.610 8.749 8.512 8.617 29,083,292 +0.24(+2.83%)
Nov 13, 2009 8.142 8.419 8.103 8.380 27,859,146 +0.28(+3.50%)
Nov 12, 2009 8.301 8.367 7.991 8.096 29,133,724 -0.30(-3.61%)
Nov 11, 2009 8.518 8.630 8.353 8.400 27,918,890 +0.09(+1.03%)
Nov 10, 2009 8.241 8.406 8.083 8.314 26,286,274 +0.00(+0.00%)
Nov 09, 2009 8.228 8.400 8.195 8.314 34,201,288 +0.37(+4.65%)
Nov 06, 2009 7.767 8.024 7.747 7.945 31,305,416 +0.29(+3.79%)
Nov 05, 2009 7.787 7.872 7.635 7.654 23,019,618 -0.12(-1.53%)
Nov 04, 2009 7.886 7.958 7.602 7.773 56,679,836 +0.07(+0.94%)
Nov 03, 2009 7.035 7.714 6.962 7.701 46,021,468 +0.57(+8.05%)
Nov 02, 2009 7.206 7.345 6.923 7.127 36,547,116 +0.11(+1.50%)
Oct 30, 2009 7.266 7.298 6.731 7.022 38,507,068 -0.30(-4.14%)
Oct 29, 2009 7.074 7.384 6.962 7.325 31,952,582 +0.41(+5.91%)
Oct 28, 2009 7.292 7.483 6.877 6.916 38,188,392 -0.53(-7.09%)
Oct 27, 2009 7.457 7.470 7.193 7.444 29,299,082 -0.01(-0.09%)
Oct 26, 2009 7.918 8.083 7.424 7.450 33,890,816 -0.53(-6.61%)
Oct 23, 2009 7.964 8.011 7.892 7.978 35,624,644 +0.09(+1.17%)
Oct 22, 2009 7.925 7.987 7.793 7.885 24,230,148 -0.05(-0.58%)
Oct 21, 2009 7.879 8.241 7.839 7.931 32,629,784 -0.02(-0.25%)
Oct 20, 2009 7.833 8.043 7.819 7.951 31,901,112 -0.28(-3.44%)
Oct 19, 2009 8.182 8.314 7.984 8.235 28,586,948 +0.07(+0.89%)
Oct 16, 2009 7.879 8.202 7.819 8.162 34,100,684 +0.22(+2.74%)
Oct 15, 2009 8.017 8.182 7.918 7.945 29,976,618 -0.28(-3.45%)
Oct 14, 2009 8.386 8.393 8.162 8.228 27,974,392 -0.06(-0.72%)
Oct 13, 2009 8.142 8.380 8.043 8.287 36,012,616 +0.24(+3.03%)
Oct 12, 2009 8.253 8.413 7.958 8.043 29,057,560 +0.09(+1.08%)
Oct 09, 2009 7.978 8.063 7.859 7.958 25,275,476 -0.11(-1.39%)
Oct 08, 2009 7.767 8.189 7.641 8.070 52,913,856 +0.49(+6.53%)
Oct 07, 2009 7.549 7.628 7.338 7.575 35,787,764 +0.09(+1.23%)
Oct 06, 2009 7.292 7.542 7.226 7.483 43,126,936 +0.62(+9.03%)
Oct 05, 2009 6.659 6.942 6.646 6.863 19,356,232 +0.24(+3.58%)
Oct 02, 2009 6.619 6.909 6.580 6.626 25,633,946 -0.05(-0.69%)
Oct 01, 2009 7.120 7.120 6.626 6.672 27,188,792 -0.39(-5.51%)
Sep 30, 2009 6.975 7.147 6.803 7.061 27,284,938 +0.21(+3.08%)
Sep 29, 2009 6.626 6.896 6.626 6.850 21,263,026 +0.05(+0.68%)
Sep 28, 2009 6.659 6.824 6.600 6.804 14,607,535 +0.15(+2.28%)
Sep 25, 2009 6.718 6.830 6.600 6.652 22,563,038 -0.18(-2.61%)
Sep 24, 2009 7.140 7.140 6.699 6.830 22,944,954 -0.18(-2.63%)
Sep 23, 2009 7.239 7.318 7.002 7.015 20,419,890 -0.24(-3.27%)
Sep 22, 2009 7.404 7.411 7.200 7.252 19,493,772 +0.16(+2.23%)
Sep 21, 2009 6.837 7.127 6.791 7.094 21,955,522 -0.09(-1.19%)
Sep 18, 2009 7.351 7.364 7.074 7.180 20,016,614 -0.26(-3.46%)
Sep 17, 2009 7.444 7.575 7.147 7.437 27,323,094 -0.03(-0.44%)
Sep 16, 2009 7.575 7.575 7.463 7.470 25,939,696 +0.18(+2.44%)
Sep 15, 2009 7.022 7.345 6.982 7.292 21,660,484 +0.26(+3.65%)
Sep 14, 2009 6.929 7.101 6.929 7.035 16,313,248 -0.07(-1.02%)
Sep 11, 2009 7.246 7.345 7.035 7.107 27,286,124 +0.09(+1.32%)
Sep 10, 2009 6.619 7.035 6.600 7.015 24,263,084 +0.32(+4.72%)
Sep 09, 2009 6.975 7.028 6.633 6.699 27,917,520 -0.22(-3.24%)
Sep 08, 2009 7.378 7.457 6.896 6.923 45,784,760 -0.09(-1.22%)
Sep 04, 2009 6.929 7.107 6.844 7.008 31,199,886 +0.01(+0.19%)
Sep 03, 2009 6.817 7.120 6.600 6.995 54,390,592 +0.28(+4.12%)
Sep 02, 2009 6.052 6.758 6.046 6.718 53,456,848 +0.76(+12.85%)
Sep 01, 2009 6.026 6.184 5.914 5.954 15,757,919 -0.11(-1.85%)
Aug 31, 2009 6.033 6.092 5.967 6.066 11,971,456 -0.09(-1.39%)
Aug 28, 2009 6.118 6.171 6.039 6.151 13,512,044 +0.15(+2.41%)
Aug 27, 2009 5.874 6.013 5.723 6.006 13,227,212 +0.13(+2.24%)
Aug 26, 2009 5.954 5.954 5.822 5.874 10,598,887 -0.08(-1.33%)
Aug 25, 2009 6.046 6.066 5.914 5.954 10,888,911 +0.02(+0.33%)
Aug 24, 2009 5.960 6.066 5.888 5.934 14,926,160 -0.01(-0.22%)
Aug 21, 2009 5.980 6.066 5.940 5.947 12,291,664 +0.07(+1.23%)
Aug 20, 2009 5.841 5.927 5.815 5.874 10,638,273 +0.01(+0.22%)
Aug 19, 2009 5.617 5.921 5.611 5.861 18,235,048 +0.13(+2.30%)
Aug 18, 2009 5.690 5.769 5.644 5.729 14,395,080 +0.11(+1.90%)
Aug 17, 2009 5.723 5.769 5.551 5.623 17,284,324 -0.32(-5.35%)
Aug 14, 2009 6.059 6.105 5.881 5.940 15,069,567 -0.09(-1.42%)
Aug 13, 2009 6.085 6.118 5.947 6.026 15,204,810 +0.08(+1.33%)
Aug 12, 2009 5.855 6.026 5.835 5.947 16,977,654 +0.08(+1.35%)
Aug 11, 2009 5.907 5.934 5.822 5.868 12,517,577 -0.07(-1.22%)
Aug 10, 2009 5.973 6.019 5.881 5.940 13,050,193 -0.14(-2.28%)
Aug 07, 2009 6.204 6.243 6.052 6.079 15,236,280 -0.15(-2.33%)
Aug 06, 2009 6.408 6.440 6.184 6.224 17,677,996 -0.13(-2.07%)
Aug 05, 2009 6.422 6.481 6.178 6.356 23,476,246 -0.12(-1.83%)
Aug 04, 2009 6.415 6.586 6.316 6.474 16,030,026 +0.12(+1.87%)
Aug 03, 2009 6.402 6.521 6.356 6.356 15,123,433 +0.10(+1.58%)
Jul 31, 2009 5.980 6.290 5.901 6.257 20,919,608 +0.33(+5.56%)
Jul 30, 2009 5.927 5.986 5.864 5.927 12,241,247 +0.16(+2.86%)
Jul 29, 2009 5.861 5.901 5.703 5.762 15,414,568 -0.18(-3.10%)
Jul 28, 2009 6.000 6.023 5.828 5.947 17,486,618 -0.13(-2.17%)
Jul 27, 2009 6.250 6.283 6.039 6.079 15,477,753 -0.15(-2.43%)
Jul 24, 2009 6.277 6.356 6.171 6.230 12,979,159 +0.02(+0.32%)
Jul 23, 2009 6.191 6.395 6.184 6.211 17,243,048 -0.05(-0.74%)
Jul 22, 2009 6.197 6.369 6.158 6.257 13,114,571 -0.03(-0.42%)
Jul 21, 2009 6.553 6.573 6.138 6.283 16,943,686 -0.19(-2.95%)
Jul 20, 2009 6.448 6.507 6.336 6.474 16,719,487 +0.26(+4.14%)
Jul 17, 2009 6.237 6.290 6.146 6.217 11,511,965 +0.01(+0.11%)
Jul 16, 2009 6.158 6.244 6.052 6.211 11,113,648 +0.02(+0.32%)
Jul 15, 2009 6.237 6.270 6.164 6.191 19,295,432 +0.22(+3.76%)
Jul 14, 2009 5.907 6.000 5.828 5.967 16,880,770 +0.16(+2.72%)
Jul 13, 2009 5.525 5.815 5.512 5.808 14,573,162 +0.15(+2.68%)
Jul 10, 2009 5.604 5.709 5.538 5.657 10,564,311 -0.43(-7.04%)
Jul 09, 2009 5.644 6.085 5.588 6.085 15,373,557 +0.53(+9.62%)
Jul 08, 2009 5.710 5.795 5.419 5.551 22,946,774 -0.21(-3.66%)
Jul 07, 2009 5.795 5.927 5.743 5.762 14,967,320 -0.01(-0.11%)
Jul 06, 2009 5.848 5.881 5.696 5.769 14,008,327 -0.26(-4.27%)
Jul 02, 2009 6.052 6.105 5.914 6.026 14,664,680 -0.22(-3.48%)
Jul 01, 2009 6.019 6.263 5.967 6.244 20,386,528 +0.42(+7.13%)
Jun 30, 2009 6.072 6.105 5.749 5.828 17,445,936 -0.24(-3.91%)
Jun 29, 2009 6.052 6.145 5.986 6.066 10,684,511 +0.05(+0.88%)
Jun 26, 2009 6.250 6.263 5.980 6.013 16,108,486 -0.16(-2.67%)
Jun 25, 2009 6.072 6.191 6.033 6.178 18,559,510 +0.20(+3.31%)
Jun 24, 2009 5.980 6.132 5.901 5.980 23,244,836 +0.19(+3.30%)
Jun 23, 2009 5.630 5.828 5.439 5.789 23,344,194 +0.22(+4.03%)
Jun 22, 2009 5.795 5.835 5.565 5.565 35,227,180 -0.51(-8.36%)
Jun 19, 2009 5.940 6.158 5.914 6.072 21,264,716 +0.20(+3.48%)
Jun 18, 2009 6.052 6.184 5.855 5.868 23,594,284 -0.20(-3.26%)
Jun 17, 2009 6.112 6.112 5.841 6.066 24,709,726 +0.01(+0.11%)
Jun 16, 2009 6.092 6.204 5.954 6.059 25,963,206 +0.13(+2.11%)
Jun 15, 2009 6.263 6.263 5.855 5.934 39,713,240 -0.33(-5.26%)
Jun 12, 2009 6.389 6.461 6.197 6.263 23,580,548 -0.26(-4.04%)
Jun 11, 2009 6.626 6.801 6.431 6.527 34,592,872 -0.17(-2.56%)
Jun 10, 2009 7.127 7.140 6.626 6.699 30,518,038 -0.30(-4.24%)
Jun 09, 2009 7.219 7.292 6.995 6.995 17,109,396 -0.07(-1.03%)
Jun 08, 2009 6.811 7.081 6.745 7.068 23,296,370 +0.05(+0.66%)
Jun 05, 2009 7.101 7.219 6.903 7.022 24,480,982 -0.43(-5.75%)
Jun 04, 2009 7.424 7.516 7.298 7.450 20,676,064 +0.23(+3.20%)
Jun 03, 2009 7.687 7.714 7.028 7.219 26,722,168 -0.58(-7.44%)
Jun 02, 2009 7.516 7.865 7.463 7.800 21,107,808 +0.28(+3.77%)
Jun 01, 2009 7.846 7.912 7.483 7.516 26,030,054 -0.24(-3.14%)
May 29, 2009 7.681 7.806 7.542 7.760 30,291,816 +0.42(+5.66%)
May 28, 2009 7.140 7.404 7.114 7.345 27,001,886 +0.32(+4.60%)
May 27, 2009 7.035 7.107 6.863 7.022 19,808,434 +0.01(+0.19%)
May 26, 2009 6.764 7.055 6.679 7.008 16,640,931 -0.04(-0.56%)
May 22, 2009 6.989 7.219 6.969 7.048 25,956,040 +0.13(+1.91%)
May 21, 2009 6.586 6.929 6.323 6.916 38,748,636 +0.32(+4.90%)
May 20, 2009 6.158 6.626 6.158 6.593 37,108,452 +0.55(+9.05%)
May 19, 2009 5.914 6.158 5.828 6.046 17,465,646 +0.20(+3.38%)
May 18, 2009 5.848 5.894 5.631 5.848 12,589,238 +0.00(+0.00%)
May 15, 2009 5.940 6.099 5.729 5.848 18,184,510 -0.13(-2.21%)
May 14, 2009 5.841 6.046 5.756 5.980 12,099,363 +0.08(+1.34%)
May 13, 2009 5.861 6.204 5.848 5.901 21,081,032 -0.09(-1.43%)
May 12, 2009 5.749 6.000 5.690 5.986 20,136,112 +0.34(+5.95%)
May 11, 2009 5.657 5.775 5.525 5.650 13,776,849 -0.11(-1.83%)
May 08, 2009 5.703 5.762 5.565 5.756 13,540,099 +0.12(+2.11%)
May 07, 2009 5.934 6.039 5.565 5.637 20,488,828 -0.17(-2.95%)
May 06, 2009 5.749 5.835 5.703 5.808 13,520,685 +0.24(+4.26%)
May 05, 2009 5.690 5.762 5.479 5.571 13,455,657 -0.01(-0.12%)
May 04, 2009 5.380 5.597 5.354 5.578 14,666,271 +0.28(+5.35%)
May 01, 2009 5.215 5.321 5.156 5.294 7,293,066 +0.08(+1.52%)
Apr 30, 2009 5.241 5.294 5.176 5.215 12,272,799 -0.07(-1.37%)
Apr 29, 2009 5.386 5.393 5.248 5.288 9,651,547 +0.08(+1.52%)
Apr 28, 2009 5.189 5.307 5.123 5.208 11,769,567 -0.18(-3.42%)
Apr 27, 2009 5.439 5.518 5.347 5.393 13,140,769 -0.09(-1.56%)
Apr 24, 2009 5.340 5.538 5.340 5.479 17,280,088 +0.24(+4.53%)
Apr 23, 2009 4.918 5.274 4.918 5.241 25,653,658 +0.32(+6.43%)
Apr 22, 2009 5.050 5.103 4.918 4.925 17,722,742 -0.05(-0.93%)
Apr 21, 2009 5.281 5.291 4.912 4.971 14,552,047 -0.15(-2.84%)
Apr 20, 2009 5.004 5.268 4.991 5.116 19,763,528 +0.19(+3.88%)
Apr 17, 2009 5.050 5.050 4.852 4.925 25,030,228 -0.16(-3.11%)
Apr 16, 2009 5.347 5.367 5.050 5.083 22,206,012 -0.30(-5.51%)
Apr 15, 2009 5.340 5.472 5.307 5.380 11,058,142 +0.01(+0.25%)
Apr 14, 2009 5.472 5.499 5.294 5.367 16,858,628 -0.06(-1.09%)
Apr 13, 2009 5.446 5.518 5.406 5.426 17,654,142 +0.08(+1.48%)
Apr 09, 2009 5.400 5.439 5.307 5.347 12,352,156 -0.06(-1.10%)
Apr 08, 2009 5.459 5.492 5.261 5.406 13,508,458 +0.02(+0.37%)
Apr 07, 2009 5.492 5.565 5.386 5.386 13,721,106 +0.01(+0.12%)
Apr 06, 2009 5.406 5.406 5.281 5.380 24,055,370 -0.22(-4.00%)
Apr 03, 2009 5.874 5.967 5.499 5.604 25,600,140 -0.32(-5.45%)
Apr 02, 2009 6.072 6.118 5.637 5.927 36,130,292 -0.38(-6.06%)
Apr 01, 2009 6.145 6.316 6.085 6.310 16,656,375 +0.21(+3.46%)
Mar 31, 2009 6.000 6.184 5.802 6.099 21,318,022 +0.20(+3.47%)
Mar 30, 2009 5.894 6.158 5.769 5.894 21,043,670 -0.31(-4.99%)
Mar 26, 2009 6.428 6.428 6.164 6.204 20,810,770 -0.07(-1.16%)
Mar 25, 2009 6.138 6.402 5.993 6.277 28,879,666 +0.17(+2.81%)
Mar 24, 2009 5.848 6.191 5.775 6.105 22,823,552 -0.02(-0.32%)
Mar 23, 2009 6.197 6.263 6.059 6.125 25,134,964 -0.01(-0.11%)
Mar 20, 2009 6.026 6.217 5.940 6.132 32,980,938 -0.09(-1.48%)
Mar 19, 2009 6.158 6.310 6.033 6.224 43,986,668 +0.38(+6.43%)
Mar 18, 2009 5.110 5.855 4.978 5.848 41,542,580 +0.64(+12.28%)
Mar 17, 2009 5.248 5.307 5.090 5.208 16,789,600 -0.12(-2.23%)
Mar 16, 2009 5.294 5.413 5.162 5.327 13,417,655 -0.09(-1.58%)
Mar 13, 2009 5.617 5.637 5.340 5.413 0 -0.09(-1.56%)
Mar 12, 2009 5.499 5.624 5.373 5.499 20,321,516 +0.15(+2.84%)
Mar 11, 2009 5.057 5.459 5.004 5.347 29,025,916 +0.37(+7.42%)
Mar 10, 2009 5.426 5.459 4.793 4.978 35,842,264 -0.53(-9.58%)
Mar 09, 2009 5.677 5.710 5.380 5.505 17,559,694 -0.23(-4.02%)
Mar 06, 2009 5.934 6.013 5.624 5.736 0 -0.03(-0.46%)
Mar 05, 2009 5.446 5.822 5.334 5.762 38,848,980 +0.51(+9.66%)
Mar 04, 2009 5.532 5.538 5.116 5.255 22,189,460 +0.11(+2.05%)
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.