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 (%)
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%)
Mar 01, 2013 10.16 10.20 9.996 10.13 10,358,279 +0.05(+0.48%)
Feb 28, 2013 10.10 10.17 9.989 10.08 9,926,661 -0.23(-2.26%)
Feb 27, 2013 10.48 10.54 10.29 10.31 7,663,734 -0.25(-2.40%)
Feb 26, 2013 10.50 10.66 10.19 10.56 11,553,925 +0.07(+0.65%)
Feb 25, 2013 10.39 10.62 10.33 10.50 12,153,415 +0.25(+2.41%)
Feb 22, 2013 10.44 10.53 10.20 10.25 9,188,102 -0.13(-1.25%)
Feb 21, 2013 10.12 10.53 10.00 10.38 13,500,646 +0.51(+5.21%)
Feb 20, 2013 10.08 10.11 9.858 9.865 15,192,802 -0.45(-4.32%)
Feb 19, 2013 10.28 10.38 10.17 10.31 11,694,091 -0.04(-0.40%)
Feb 15, 2013 10.54 10.56 10.24 10.35 10,960,826 -0.37(-3.45%)
Feb 14, 2013 10.86 11.00 10.69 10.72 8,172,002 -0.09(-0.82%)
Feb 13, 2013 10.95 10.99 10.76 10.81 6,236,623 -0.10(-0.88%)
Feb 12, 2013 10.79 11.02 10.65 10.91 7,687,972 +0.13(+1.21%)
Feb 11, 2013 11.17 11.18 10.76 10.78 10,781,141 -0.55(-4.84%)
Feb 08, 2013 11.47 11.53 11.27 11.32 4,769,686 -0.16(-1.37%)
Feb 07, 2013 11.24 11.65 11.21 11.48 7,864,147 +0.16(+1.39%)
Feb 06, 2013 11.25 11.36 11.21 11.32 5,537,401 +0.07(+0.61%)
Feb 04, 2013 11.21 11.44 11.18 11.26 6,487,917 -0.05(-0.48%)
Feb 01, 2013 11.34 11.49 11.13 11.31 7,418,718 +0.11(+0.98%)
Jan 31, 2013 11.27 11.34 11.11 11.20 6,471,433 -0.09(-0.79%)
Jan 30, 2013 11.56 11.65 11.26 11.29 10,473,145 -0.10(-0.84%)
Jan 29, 2013 11.18 11.39 11.05 11.39 10,248,767 +0.37(+3.36%)
Jan 28, 2013 11.16 11.24 11.02 11.02 7,874,732 -0.14(-1.29%)
Jan 25, 2013 11.45 11.52 11.13 11.16 10,723,695 -0.35(-3.04%)
Jan 24, 2013 11.85 11.93 11.50 11.51 12,439,801 -0.56(-4.65%)
Jan 23, 2013 12.37 12.41 12.06 12.07 6,646,247 -0.34(-2.71%)
Jan 22, 2013 11.90 12.49 11.87 12.41 10,168,829 +0.53(+4.44%)
Jan 18, 2013 11.91 11.97 11.75 11.88 6,297,706 +0.04(+0.35%)
Jan 17, 2013 11.78 12.04 11.65 11.84 9,380,732 -0.08(-0.69%)
Jan 16, 2013 11.79 11.98 11.77 11.92 6,628,664 +0.02(+0.17%)
Jan 15, 2013 11.94 12.06 11.85 11.90 6,664,291 +0.05(+0.46%)
Jan 14, 2013 12.02 12.15 11.81 11.85 6,408,763 -0.08(-0.69%)
Jan 11, 2013 12.02 12.24 11.79 11.93 10,044,688 -0.05(-0.46%)
Jan 10, 2013 11.57 12.03 11.56 11.98 13,744,469 +0.67(+5.94%)
Jan 09, 2013 11.37 11.41 11.15 11.31 4,556,105 -0.03(-0.24%)
Jan 08, 2013 11.22 11.36 11.13 11.34 8,008,820 +0.14(+1.22%)
Jan 07, 2013 11.30 11.49 11.19 11.20 7,575,151 -0.15(-1.33%)
Jan 04, 2013 11.16 11.35 11.11 11.35 8,267,329 +0.03(+0.24%)
Jan 03, 2013 11.85 11.90 11.30 11.32 9,293,905 -0.55(-4.62%)
Jan 02, 2013 11.99 11.99 11.82 11.87 7,577,615 +0.08(+0.70%)
Dec 31, 2012 11.51 11.86 11.48 11.79 8,056,564 +0.32(+2.81%)
Dec 28, 2012 11.52 11.67 11.44 11.47 7,688,327 -0.10(-0.83%)
Dec 27, 2012 11.49 11.72 11.39 11.56 8,315,942 +0.12(+1.08%)
Dec 26, 2012 11.52 11.57 11.33 11.44 3,939,739 +0.00(+0.00%)
Dec 24, 2012 11.46 11.53 11.37 11.44 2,846,199 -0.05(-0.47%)
Dec 21, 2012 11.28 11.66 11.21 11.50 12,722,528 +0.19(+1.68%)
Dec 20, 2012 11.38 11.44 11.06 11.31 9,585,436 -0.22(-1.89%)
Dec 19, 2012 11.51 11.65 11.42 11.52 7,714,435 -0.03(-0.24%)
Dec 18, 2012 11.68 11.71 11.37 11.55 13,489,316 -0.17(-1.45%)
Dec 17, 2012 11.79 11.88 11.64 11.72 9,010,451 -0.10(-0.86%)
Dec 14, 2012 11.84 11.96 11.75 11.82 5,183,384 -0.07(-0.57%)
Dec 13, 2012 11.94 12.02 11.72 11.89 12,407,901 -0.27(-2.18%)
Dec 12, 2012 12.05 12.26 11.96 12.16 14,036,242 +0.20(+1.65%)
Dec 11, 2012 12.09 12.17 11.95 11.96 8,848,677 -0.14(-1.12%)
Dec 10, 2012 12.24 12.34 12.03 12.09 6,174,891 -0.05(-0.39%)
Dec 07, 2012 12.20 12.33 12.07 12.14 5,559,999 +0.09(+0.73%)
Dec 06, 2012 12.02 12.40 11.99 12.05 9,339,744 +0.01(+0.06%)
Dec 05, 2012 12.41 12.42 12.02 12.05 11,195,697 -0.37(-2.96%)
Dec 04, 2012 12.31 12.58 12.16 12.41 8,874,454 -0.37(-2.87%)
Nov 30, 2012 12.87 13.03 12.63 12.78 8,065,628 -0.12(-0.95%)
Nov 29, 2012 13.37 13.43 12.86 12.90 9,109,530 -0.40(-3.01%)
Nov 28, 2012 12.73 13.32 12.61 13.30 8,292,322 +0.17(+1.29%)
Nov 27, 2012 13.18 13.32 13.09 13.13 5,885,947 -0.17(-1.28%)
Nov 26, 2012 13.24 13.33 13.04 13.30 5,805,023 +0.01(+0.10%)
Nov 23, 2012 13.15 13.34 13.05 13.29 3,217,384 +0.17(+1.30%)
Nov 21, 2012 12.73 13.12 12.71 13.12 5,546,719 +0.38(+2.99%)
Nov 20, 2012 12.81 12.89 12.66 12.74 5,410,366 -0.09(-0.69%)
Nov 19, 2012 12.96 12.98 12.77 12.83 5,567,100 +0.18(+1.40%)
Nov 16, 2012 12.35 12.76 12.30 12.65 7,650,003 +0.24(+1.97%)
Nov 15, 2012 12.72 12.79 12.19 12.41 14,082,165 -0.38(-2.98%)
Nov 14, 2012 13.37 13.40 12.75 12.79 9,720,324 -0.54(-4.08%)
Nov 13, 2012 13.29 13.54 13.09 13.33 6,897,351 -0.07(-0.56%)
Nov 12, 2012 13.77 13.81 13.36 13.41 6,110,215 -0.28(-2.04%)
Nov 09, 2012 13.88 14.00 13.66 13.68 6,272,219 -0.18(-1.27%)
Nov 08, 2012 13.64 13.94 13.51 13.86 10,078,304 +0.18(+1.29%)
Nov 07, 2012 13.56 13.72 13.30 13.68 12,192,653 +0.27(+1.98%)
Nov 06, 2012 13.11 13.61 12.98 13.42 9,870,094 +0.43(+3.35%)
Nov 05, 2012 13.03 13.17 12.98 12.98 5,481,982 +0.02(+0.16%)
Nov 02, 2012 13.49 13.51 12.94 12.96 13,441,307 -0.69(-5.03%)
Nov 01, 2012 13.66 13.86 13.60 13.65 7,114,634 -0.09(-0.64%)
Oct 31, 2012 13.22 13.74 13.11 13.74 12,944,064 +1.04(+8.19%)
Oct 26, 2012 12.81 12.70 12.70 12.70 3,753,374 -0.12(-0.95%)
Oct 25, 2012 12.77 12.92 12.67 12.82 7,189,500 +0.32(+2.56%)
Oct 24, 2012 12.83 12.88 12.49 12.50 6,215,088 -0.24(-1.92%)
Oct 23, 2012 12.94 13.00 12.73 12.75 7,302,017 -0.39(-3.00%)
Oct 19, 2012 13.00 13.22 12.90 13.14 10,944,466 +0.06(+0.47%)
Oct 18, 2012 13.28 13.39 13.04 13.08 7,057,895 -0.35(-2.58%)
Oct 17, 2012 13.17 13.47 13.13 13.43 8,434,602 +0.29(+2.17%)
Oct 16, 2012 13.04 13.15 12.99 13.14 6,635,801 +0.27(+2.11%)
Oct 15, 2012 12.60 12.88 12.52 12.87 7,090,897 +0.16(+1.28%)
Oct 12, 2012 12.93 13.07 12.66 12.71 5,478,655 -0.32(-2.45%)
Oct 11, 2012 12.87 13.11 12.83 13.03 7,692,469 +0.27(+2.08%)
Oct 10, 2012 12.53 12.90 12.47 12.76 10,694,719 +0.21(+1.68%)
Oct 09, 2012 12.95 12.96 12.53 12.55 7,639,299 -0.34(-2.64%)
Oct 08, 2012 12.88 12.95 12.72 12.89 4,490,521 -0.03(-0.21%)
Oct 05, 2012 13.21 13.34 12.88 12.92 8,233,150 -0.39(-2.96%)
Oct 04, 2012 12.83 13.31 12.83 13.31 11,723,400 +0.62(+4.87%)
Oct 03, 2012 12.92 12.98 12.68 12.69 6,639,677 -0.21(-1.63%)
Oct 02, 2012 13.04 13.09 12.80 12.90 7,387,979 -0.14(-1.09%)
Oct 01, 2012 13.12 13.24 12.98 13.05 8,020,800 +0.05(+0.42%)
Sep 28, 2012 12.90 13.08 12.81 12.99 8,161,422 -0.03(-0.26%)
Sep 27, 2012 12.71 13.03 12.62 13.03 11,385,480 +0.41(+3.23%)
Sep 26, 2012 12.41 12.70 12.17 12.62 10,080,578 +0.10(+0.81%)
Sep 25, 2012 12.83 12.89 12.49 12.52 7,866,268 -0.11(-0.86%)
Sep 24, 2012 12.90 12.95 12.61 12.62 8,699,661 -0.43(-3.31%)
Sep 21, 2012 13.02 13.27 13.02 13.06 12,943,820 +0.13(+0.99%)
Sep 20, 2012 12.92 13.00 12.77 12.93 11,194,713 -0.16(-1.24%)
Sep 19, 2012 12.91 13.12 12.71 13.09 12,326,219 +0.23(+1.78%)
Sep 18, 2012 12.64 12.93 12.61 12.86 11,658,536 +0.12(+0.95%)
Sep 17, 2012 12.74 12.83 12.47 12.74 9,853,043 +0.07(+0.53%)
Sep 14, 2012 12.56 12.93 12.53 12.67 13,287,852 +0.21(+1.68%)
Sep 13, 2012 11.71 12.46 11.59 12.46 15,785,209 +0.71(+6.03%)
Sep 12, 2012 11.62 12.02 11.38 11.75 13,951,709 +0.20(+1.75%)
Sep 11, 2012 11.96 12.02 11.52 11.55 9,646,843 -0.25(-2.12%)
Sep 10, 2012 12.03 12.03 11.75 11.80 6,035,228 -0.24(-1.96%)
Sep 07, 2012 12.14 12.19 12.01 12.04 9,887,551 +0.21(+1.77%)
Sep 06, 2012 11.69 11.83 11.62 11.83 9,438,973 +0.23(+1.98%)
Sep 05, 2012 11.51 11.62 11.35 11.60 5,220,786 +0.01(+0.12%)
Sep 04, 2012 11.61 11.66 11.44 11.58 7,898,170 +0.02(+0.18%)
Aug 31, 2012 11.09 11.60 11.03 11.56 12,172,965 +0.55(+4.96%)
Aug 30, 2012 11.06 11.14 10.95 11.02 4,122,381 -0.07(-0.67%)
Aug 29, 2012 11.14 11.19 10.94 11.09 5,252,279 -0.09(-0.78%)
Aug 27, 2012 11.35 11.36 11.14 11.18 5,130,180 -0.17(-1.49%)
Aug 24, 2012 11.27 11.38 11.14 11.35 7,784,807 +0.10(+0.90%)
Aug 23, 2012 11.36 11.44 11.14 11.25 14,589,212 +0.07(+0.60%)
Aug 22, 2012 10.78 11.18 10.77 11.18 10,784,467 +0.41(+3.82%)
Aug 21, 2012 10.64 10.88 10.63 10.77 9,716,330 +0.32(+3.10%)
Aug 20, 2012 10.44 10.50 10.26 10.44 5,092,536 +0.03(+0.26%)
Aug 17, 2012 10.54 10.57 10.36 10.42 5,784,035 -0.07(-0.71%)
Aug 16, 2012 10.22 10.50 10.20 10.49 8,563,291 +0.30(+2.98%)
Aug 15, 2012 10.17 10.25 9.997 10.19 3,954,035 +0.02(+0.20%)
Aug 14, 2012 10.15 10.29 10.14 10.17 5,207,878 -0.01(-0.13%)
Aug 13, 2012 10.46 10.52 10.13 10.18 6,562,218 -0.19(-1.82%)
Aug 10, 2012 10.28 10.50 10.22 10.37 6,332,233 +0.03(+0.33%)
Aug 09, 2012 10.04 10.54 9.937 10.34 10,145,287 +0.22(+2.13%)
Aug 08, 2012 10.17 10.38 10.10 10.12 6,625,336 -0.03(-0.27%)
Aug 07, 2012 10.22 10.32 10.09 10.15 6,971,263 -0.06(-0.59%)
Aug 06, 2012 10.03 10.33 10.03 10.21 6,706,457 +0.23(+2.30%)
Aug 03, 2012 9.998 10.06 9.870 9.978 8,381,459 +0.17(+1.72%)
Aug 02, 2012 9.931 10.07 9.769 9.809 10,142,972 -0.13(-1.29%)
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.