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 (%)
Dec 31, 2021 3.983 4.031 3.936 3.993 13,856,327 +0.02(+0.48%)
Dec 30, 2021 3.832 3.983 3.832 3.974 13,060,456 +0.15(+3.91%)
Dec 29, 2021 3.815 3.880 3.782 3.824 12,717,747 -0.03(-0.72%)
Dec 28, 2021 3.843 3.927 3.829 3.852 8,446,654 +0.03(+0.73%)
Dec 27, 2021 3.824 3.880 3.796 3.824 11,796,177 -0.02(-0.48%)
Dec 23, 2021 3.796 3.852 3.755 3.843 12,419,270 +0.04(+0.98%)
Dec 22, 2021 3.768 3.815 3.713 3.806 11,298,810 +0.06(+1.49%)
Dec 21, 2021 3.778 3.787 3.713 3.750 13,316,176 +0.00(+0.00%)
Dec 20, 2021 3.666 3.764 3.638 3.750 15,961,050 +0.02(+0.50%)
Dec 17, 2021 3.750 3.815 3.703 3.731 31,119,748 +0.01(+0.25%)
Dec 16, 2021 3.582 3.741 3.582 3.722 21,899,006 +0.19(+5.26%)
Dec 15, 2021 3.554 3.564 3.443 3.536 26,332,812 -0.03(-0.78%)
Dec 14, 2021 3.573 3.629 3.545 3.564 14,720,542 -0.07(-2.05%)
Dec 13, 2021 3.657 3.701 3.601 3.638 15,806,273 -0.01(-0.25%)
Dec 10, 2021 3.657 3.675 3.592 3.648 15,168,411 +0.02(+0.51%)
Dec 09, 2021 3.713 3.713 3.620 3.629 19,160,748 -0.12(-3.23%)
Dec 08, 2021 3.750 3.787 3.706 3.750 17,374,678 -0.01(-0.25%)
Dec 07, 2021 3.675 3.792 3.648 3.759 23,398,362 +0.09(+2.54%)
Dec 06, 2021 3.648 3.694 3.581 3.666 23,407,692 +0.02(+0.51%)
Dec 03, 2021 3.629 3.694 3.582 3.648 22,279,690 +0.03(+0.77%)
Dec 02, 2021 3.592 3.629 3.499 3.620 26,486,302 +0.04(+1.04%)
Dec 01, 2021 3.750 3.824 3.582 3.582 28,029,318 -0.14(-3.75%)
Nov 30, 2021 3.806 3.861 3.722 3.722 39,851,296 -0.04(-0.99%)
Nov 29, 2021 3.741 3.787 3.685 3.759 19,163,362 -0.03(-0.74%)
Nov 26, 2021 3.862 3.862 3.685 3.787 13,906,373 -0.04(-0.97%)
Nov 24, 2021 3.796 3.838 3.750 3.824 18,550,620 +0.00(+0.00%)
Nov 23, 2021 3.852 3.955 3.781 3.824 19,009,056 -0.14(-3.52%)
Nov 22, 2021 3.936 4.001 3.843 3.964 19,271,636 -0.06(-1.39%)
Nov 19, 2021 4.131 4.150 4.001 4.020 13,801,609 -0.13(-3.14%)
Nov 18, 2021 4.243 4.262 4.141 4.150 13,988,739 -0.07(-1.76%)
Nov 17, 2021 4.234 4.299 4.197 4.224 15,097,995 +0.04(+0.89%)
Nov 16, 2021 4.280 4.308 4.159 4.187 19,016,854 -0.06(-1.32%)
Nov 15, 2021 4.141 4.271 4.117 4.243 14,469,940 +0.07(+1.79%)
Nov 12, 2021 4.131 4.201 4.094 4.169 17,118,054 -0.01(-0.22%)
Nov 11, 2021 4.141 4.197 4.113 4.178 19,571,776 +0.01(+0.22%)
Nov 10, 2021 4.076 4.169 25,185,716 +0.20(+4.92%)
Nov 09, 2021 3.917 3.982 3.871 3.973 15,926,426 +0.07(+1.67%)
Nov 08, 2021 3.927 3.936 3.862 3.908 18,385,864 +0.04(+0.96%)
Nov 05, 2021 3.796 3.871 3.731 3.871 14,934,128 +0.13(+3.48%)
Nov 04, 2021 3.815 3.889 3.722 3.741 13,464,830 -0.02(-0.50%)
Nov 03, 2021 3.638 3.759 3.620 3.759 18,943,140 +0.07(+2.02%)
Nov 02, 2021 3.703 3.703 3.629 3.685 12,685,297 +0.00(+0.00%)
Nov 01, 2021 3.713 3.737 3.681 3.685 13,184,292 +0.01(+0.25%)
Oct 29, 2021 3.862 3.889 3.666 3.675 23,796,026 -0.27(-6.84%)
Oct 28, 2021 4.038 4.057 3.936 3.945 16,853,852 -0.09(-2.30%)
Oct 27, 2021 4.038 4.066 3.996 4.038 12,513,162 -0.03(-0.69%)
Oct 26, 2021 4.048 4.076 4.066 8,203,387 +0.00(+0.00%)
Oct 25, 2021 4.057 4.122 4.038 4.066 10,540,293 +0.06(+1.39%)
Oct 22, 2021 4.048 4.131 3.992 4.010 13,438,936 +0.06(+1.41%)
Oct 21, 2021 3.992 4.010 3.917 3.955 8,101,146 -0.07(-1.62%)
Oct 20, 2021 4.020 4.080 3.973 4.020 9,433,739 +0.03(+0.70%)
Oct 19, 2021 4.094 4.094 3.955 3.992 10,446,982 +0.00(+0.00%)
Oct 18, 2021 4.029 4.057 3.987 3.992 7,694,394 -0.07(-1.61%)
Oct 15, 2021 3.992 4.094 3.922 4.057 13,225,121 -0.02(-0.46%)
Oct 14, 2021 4.085 4.113 4.038 4.076 9,795,219 +0.05(+1.15%)
Oct 13, 2021 3.908 4.048 3.899 4.029 14,996,539 +0.16(+4.09%)
Oct 12, 2021 3.824 3.899 3.778 3.871 12,534,757 +0.08(+2.21%)
Oct 11, 2021 3.806 3.843 3.755 3.787 6,947,301 -0.03(-0.73%)
Oct 08, 2021 3.880 3.908 3.796 3.815 12,655,595 +0.04(+0.99%)
Oct 07, 2021 3.768 3.849 3.741 3.778 11,727,671 -0.01(-0.25%)
Oct 06, 2021 3.648 3.792 3.638 3.787 15,582,624 +0.11(+3.04%)
Oct 05, 2021 3.648 3.685 3.564 3.675 11,279,740 -0.01(-0.25%)
Oct 04, 2021 3.610 3.713 3.610 3.685 12,073,161 +0.07(+1.80%)
Oct 01, 2021 3.703 3.722 3.592 3.620 10,623,382 -0.07(-1.77%)
Sep 30, 2021 3.620 3.731 3.592 3.685 14,610,387 +0.10(+2.86%)
Sep 29, 2021 3.741 3.741 3.554 3.582 21,727,176 -0.13(-3.55%)
Sep 28, 2021 3.605 3.723 3.540 3.714 24,099,234 +0.09(+2.53%)
Sep 27, 2021 3.650 3.723 3.614 3.623 11,354,624 +0.00(+0.00%)
Sep 24, 2021 3.650 3.678 3.605 3.623 10,843,196 -0.04(-1.00%)
Sep 23, 2021 3.723 3.723 3.650 3.659 12,593,399 -0.07(-1.96%)
Sep 22, 2021 3.760 3.842 3.723 3.733 14,465,795 +0.00(+0.00%)
Sep 21, 2021 3.769 3.824 3.723 3.733 13,251,044 +0.00(+0.00%)
Sep 20, 2021 3.678 3.733 3.605 3.733 16,861,642 +0.03(+0.74%)
Sep 17, 2021 3.723 3.742 3.678 3.705 21,242,658 -0.04(-0.98%)
Sep 16, 2021 3.797 3.801 3.653 3.742 21,073,238 -0.14(-3.54%)
Sep 15, 2021 3.879 3.948 3.852 3.879 11,446,210 -0.02(-0.47%)
Sep 14, 2021 3.861 3.943 3.815 3.897 17,064,354 +0.06(+1.67%)
Sep 13, 2021 3.778 3.913 3.751 3.833 17,559,140 +0.05(+1.45%)
Sep 10, 2021 3.870 3.876 3.760 3.778 13,426,049 -0.08(-2.13%)
Sep 09, 2021 3.980 3.980 3.833 3.861 15,539,283 -0.09(-2.31%)
Sep 08, 2021 3.943 3.980 3.872 3.952 15,935,919 +0.04(+0.93%)
Sep 07, 2021 3.970 4.085 3.906 3.916 16,568,430 -0.12(-2.95%)
Sep 03, 2021 3.943 4.071 3.943 4.035 19,532,842 +0.13(+3.28%)
Sep 02, 2021 3.943 3.943 3.842 3.906 18,614,028 -0.04(-0.93%)
Sep 01, 2021 4.071 4.085 3.934 3.943 17,793,066 -0.11(-2.71%)
Aug 31, 2021 3.989 4.053 3.970 4.053 12,882,169 +0.10(+2.55%)
Aug 30, 2021 4.089 4.099 3.934 3.952 18,076,082 -0.14(-3.36%)
Aug 27, 2021 3.952 4.112 3.893 4.089 14,071,277 +0.16(+4.20%)
Aug 26, 2021 3.925 4.006 3.905 3.925 11,275,142 -0.03(-0.69%)
Aug 25, 2021 4.035 4.044 3.916 3.952 10,645,375 -0.11(-2.70%)
Aug 24, 2021 4.053 4.099 4.016 4.062 8,282,229 +0.05(+1.14%)
Aug 23, 2021 3.952 4.062 3.897 4.016 10,227,162 +0.17(+4.52%)
Aug 20, 2021 3.842 3.897 3.806 3.842 10,100,630 +0.01(+0.24%)
Aug 19, 2021 3.870 3.884 3.799 3.833 14,261,006 -0.05(-1.18%)
Aug 18, 2021 3.980 3.998 3.842 3.879 15,191,491 -0.10(-2.53%)
Aug 17, 2021 3.989 4.058 3.943 3.980 13,131,042 -0.02(-0.46%)
Aug 16, 2021 4.016 4.053 3.961 3.998 10,455,228 +0.00(+0.00%)
Aug 13, 2021 3.870 4.042 3.870 3.998 16,247,046 +0.17(+4.55%)
Aug 12, 2021 3.879 3.897 3.778 3.824 14,101,343 -0.10(-2.56%)
Aug 11, 2021 3.861 3.952 3.852 3.925 15,355,932 +0.13(+3.37%)
Aug 10, 2021 3.888 3.897 3.797 3.797 20,267,632 -0.09(-2.35%)
Aug 09, 2021 3.989 4.012 3.861 3.888 18,808,388 -0.17(-4.28%)
Aug 06, 2021 4.053 4.094 3.980 4.062 13,218,869 -0.07(-1.77%)
Aug 05, 2021 4.217 4.245 4.121 4.135 12,883,087 -0.09(-2.16%)
Aug 04, 2021 4.227 4.327 4.190 4.227 17,749,500 +0.06(+1.54%)
Aug 03, 2021 4.089 4.190 4.062 4.163 12,868,578 +0.05(+1.34%)
Aug 02, 2021 4.089 4.126 4.025 4.108 9,544,883 +0.00(+0.00%)
Jul 30, 2021 3.970 4.163 3.934 4.108 19,200,326 +0.16(+4.18%)
Jul 29, 2021 3.970 4.025 3.943 3.943 14,536,395 +0.05(+1.17%)
Jul 28, 2021 3.760 3.897 3.751 3.897 16,183,191 +0.12(+3.15%)
Jul 27, 2021 3.769 3.783 3.714 3.778 15,212,347 +0.00(+0.00%)
Jul 26, 2021 3.733 3.820 3.733 3.778 12,580,380 +0.06(+1.72%)
Jul 23, 2021 3.714 3.742 3.669 3.714 12,861,741 -0.03(-0.73%)
Jul 22, 2021 3.806 3.815 3.696 3.742 20,502,832 -0.10(-2.62%)
Jul 21, 2021 3.760 3.861 3.751 3.842 16,678,556 +0.05(+1.45%)
Jul 20, 2021 3.806 3.861 3.742 3.787 20,613,032 +0.02(+0.49%)
Jul 19, 2021 3.797 3.824 3.705 3.769 19,288,322 -0.09(-2.37%)
Jul 16, 2021 3.970 3.980 3.824 3.861 16,584,122 -0.13(-3.21%)
Jul 15, 2021 3.879 3.998 3.861 3.989 23,260,250 +0.10(+2.59%)
Jul 14, 2021 3.897 3.934 3.838 3.888 15,109,677 +0.08(+2.16%)
Jul 13, 2021 3.760 3.888 3.760 3.806 11,019,668 +0.05(+1.22%)
Jul 12, 2021 3.861 3.870 3.733 3.760 11,130,485 -0.11(-2.84%)
Jul 09, 2021 3.778 3.888 3.774 3.870 13,252,081 +0.11(+2.92%)
Jul 08, 2021 3.916 3.916 3.710 3.760 16,687,885 -0.14(-3.52%)
Jul 07, 2021 3.934 3.941 3.842 3.897 10,785,926 -0.02(-0.47%)
Jul 06, 2021 3.998 4.053 3.833 3.916 23,438,188 -0.04(-0.93%)
Jul 02, 2021 3.897 3.961 3.852 3.952 12,312,045 +0.12(+3.10%)
Jul 01, 2021 3.888 3.906 3.806 3.833 10,025,792 -0.03(-0.71%)
Jun 30, 2021 3.842 3.879 3.806 3.861 10,926,473 +0.03(+0.72%)
Jun 29, 2021 3.824 3.879 3.787 3.833 10,392,885 -0.00(-0.03%)
Jun 28, 2021 3.907 3.934 3.807 3.834 11,519,099 -0.05(-1.39%)
Jun 25, 2021 3.979 3.988 3.870 3.888 7,897,145 -0.04(-0.92%)
Jun 24, 2021 3.979 3.988 3.907 3.925 9,658,350 +0.00(+0.00%)
Jun 23, 2021 4.015 4.060 3.916 3.925 9,699,262 -0.04(-0.91%)
Jun 22, 2021 3.961 4.014 3.925 3.961 11,650,850 -0.04(-0.90%)
Jun 21, 2021 3.979 4.015 3.916 3.997 14,531,255 +0.06(+1.61%)
Jun 18, 2021 4.060 4.078 3.888 3.934 25,899,194 -0.10(-2.46%)
Jun 17, 2021 4.303 4.303 4.015 4.033 29,593,716 -0.40(-8.96%)
Jun 16, 2021 4.511 4.570 4.403 4.430 12,160,476 -0.10(-2.19%)
Jun 15, 2021 4.574 4.574 4.496 4.529 8,903,682 -0.05(-0.99%)
Jun 14, 2021 4.529 4.619 4.529 4.574 8,179,434 -0.04(-0.78%)
Jun 11, 2021 4.691 4.700 4.601 4.610 9,145,190 -0.09(-1.92%)
Jun 10, 2021 4.583 4.700 4.565 4.700 10,373,571 +0.13(+2.76%)
Jun 09, 2021 4.628 4.664 4.574 4.574 8,277,502 -0.05(-0.98%)
Jun 08, 2021 4.664 4.691 4.610 4.619 8,003,805 -0.09(-1.92%)
Jun 07, 2021 4.673 4.709 4.630 4.709 6,584,449 +0.02(+0.38%)
Jun 04, 2021 4.673 4.737 4.655 4.691 10,353,638 +0.07(+1.56%)
Jun 03, 2021 4.728 4.728 4.610 4.619 18,480,030 -0.25(-5.19%)
Jun 02, 2021 4.773 4.908 4.737 4.872 13,356,605 +0.11(+2.27%)
Jun 01, 2021 4.791 4.809 4.728 4.764 9,569,875 +0.04(+0.76%)
May 28, 2021 4.619 4.737 4.610 4.728 9,886,770 +0.06(+1.35%)
May 27, 2021 4.637 4.691 4.601 4.664 13,414,866 +0.02(+0.39%)
May 26, 2021 4.709 4.709 4.610 4.646 9,801,775 -0.01(-0.19%)
May 25, 2021 4.709 4.718 4.619 4.655 16,761,561 -0.07(-1.53%)
May 24, 2021 4.691 4.746 4.655 4.728 6,553,582 +0.03(+0.58%)
May 21, 2021 4.737 4.737 4.610 4.700 14,769,050 +0.02(+0.39%)
May 20, 2021 4.728 4.764 4.664 4.682 10,771,667 -0.01(-0.19%)
May 19, 2021 4.746 4.854 4.646 4.691 16,738,928 -0.12(-2.44%)
May 18, 2021 4.836 4.863 4.736 4.809 14,088,926 -0.04(-0.74%)
May 17, 2021 4.646 4.899 4.637 4.845 17,028,842 +0.23(+4.88%)
May 14, 2021 4.556 4.628 4.529 4.619 9,493,918 +0.14(+3.02%)
May 13, 2021 4.502 4.552 4.457 4.484 8,706,820 -0.04(-0.80%)
May 12, 2021 4.610 4.628 4.484 4.520 14,078,192 -0.08(-1.76%)
May 11, 2021 4.457 4.619 4.439 4.601 11,731,516 +0.04(+0.79%)
May 10, 2021 4.646 4.700 4.547 4.565 16,125,199 -0.02(-0.39%)
May 07, 2021 4.592 4.628 4.539 4.583 13,092,922 +0.06(+1.40%)
May 06, 2021 4.367 4.583 4.358 4.520 16,774,434 +0.20(+4.59%)
May 05, 2021 4.303 4.322 4.249 4.322 6,054,221 +0.04(+0.84%)
May 04, 2021 4.331 4.448 4.249 4.285 12,192,101 -0.07(-1.66%)
May 03, 2021 4.213 4.376 4.204 4.358 9,678,436 +0.22(+5.23%)
Apr 30, 2021 4.168 4.195 4.132 4.141 7,210,170 -0.04(-0.86%)
Apr 29, 2021 4.267 4.285 4.114 4.177 9,241,131 -0.13(-2.93%)
Apr 28, 2021 4.258 4.331 4.168 4.303 9,538,183 +0.05(+1.06%)
Apr 27, 2021 4.349 4.376 4.249 4.258 7,525,392 -0.08(-1.87%)
Apr 26, 2021 4.294 4.349 4.236 4.340 8,799,207 +0.04(+0.84%)
Apr 23, 2021 4.376 4.421 4.285 4.303 10,700,646 -0.06(-1.45%)
Apr 22, 2021 4.421 4.448 4.331 4.367 13,631,906 -0.10(-2.22%)
Apr 21, 2021 4.331 4.475 4.322 4.466 14,165,845 +0.14(+3.34%)
Apr 20, 2021 4.249 4.331 4.240 4.322 7,917,374 +0.05(+1.05%)
Apr 19, 2021 4.285 4.312 4.240 4.276 7,267,024 -0.03(-0.63%)
Apr 16, 2021 4.340 4.367 4.249 4.303 8,853,712 +0.05(+1.06%)
Apr 15, 2021 4.150 4.322 4.150 4.258 10,851,446 +0.19(+4.66%)
Apr 14, 2021 4.159 4.168 4.069 4.069 10,903,804 -0.11(-2.59%)
Apr 13, 2021 4.132 4.213 4.114 4.177 7,539,766 +0.10(+2.43%)
Apr 12, 2021 4.186 4.186 4.069 4.078 8,092,430 -0.13(-3.00%)
Apr 09, 2021 4.150 4.231 4.132 4.204 7,256,833 -0.02(-0.43%)
Apr 08, 2021 4.159 4.267 4.150 4.222 12,282,320 +0.16(+4.00%)
Apr 07, 2021 4.141 4.168 4.060 4.060 11,032,162 -0.09(-2.17%)
Apr 06, 2021 4.033 4.195 4.015 4.150 13,113,268 +0.14(+3.37%)
Apr 05, 2021 4.060 4.096 3.961 4.015 12,962,149 -0.05(-1.11%)
Apr 01, 2021 3.979 4.069 3.961 4.060 11,393,620 +0.14(+3.69%)
Mar 31, 2021 3.861 3.979 3.834 3.916 9,856,492 +0.09(+2.36%)
Mar 30, 2021 3.888 3.916 3.798 3.825 14,214,189 -0.15(-3.65%)
Mar 29, 2021 3.953 3.970 3.846 3.970 11,555,613 -0.02(-0.45%)
Mar 26, 2021 3.935 4.006 3.926 3.988 9,477,421 +0.05(+1.36%)
Mar 25, 2021 3.935 3.997 3.872 3.935 11,427,683 -0.04(-1.12%)
Mar 24, 2021 3.997 4.059 3.953 3.979 11,991,624 +0.01(+0.22%)
Mar 23, 2021 4.033 4.050 3.926 3.970 14,328,147 -0.10(-2.41%)
Mar 22, 2021 4.050 4.131 4.033 4.068 10,745,489 +0.00(+0.00%)
Mar 19, 2021 4.042 4.113 3.988 4.068 18,445,972 +0.04(+1.11%)
Mar 18, 2021 4.077 4.131 4.006 4.024 13,767,230 -0.12(-3.00%)
Mar 17, 2021 3.979 4.211 3.944 4.148 19,410,976 +0.14(+3.56%)
Mar 16, 2021 4.077 4.077 3.979 4.006 10,594,215 -0.04(-0.88%)
Mar 15, 2021 4.015 4.077 3.979 4.042 10,120,370 +0.06(+1.57%)
Mar 12, 2021 3.908 4.024 3.872 3.979 9,598,066 -0.01(-0.22%)
Mar 11, 2021 3.970 4.015 3.899 3.988 13,903,358 +0.06(+1.59%)
Mar 10, 2021 3.988 4.015 3.890 3.926 14,221,914 -0.04(-0.90%)
Mar 09, 2021 3.935 4.006 3.864 3.961 22,254,928 +0.16(+4.22%)
Mar 08, 2021 3.801 3.864 3.757 3.801 12,733,914 -0.03(-0.70%)
Mar 05, 2021 3.819 3.890 3.685 3.828 14,998,923 +0.03(+0.70%)
Mar 04, 2021 3.730 3.872 3.677 3.801 21,545,770 +0.05(+1.43%)
Mar 03, 2021 3.668 3.766 3.605 3.748 18,775,746 -0.03(-0.71%)
Mar 02, 2021 3.623 3.828 3.614 3.774 19,094,314 +0.17(+4.69%)
Mar 01, 2021 3.650 3.703 3.561 3.605 21,642,232 +0.04(+1.00%)
Feb 26, 2021 3.739 3.748 3.552 3.570 33,649,904 -0.22(-5.87%)
Feb 25, 2021 3.961 4.024 3.766 3.792 22,868,698 -0.22(-5.54%)
Feb 24, 2021 3.935 4.042 3.828 4.015 16,410,055 +0.07(+1.81%)
Feb 23, 2021 4.050 4.068 3.899 3.944 17,151,472 -0.17(-4.11%)
Feb 22, 2021 3.988 4.122 3.944 4.113 22,910,104 +0.20(+5.00%)
Feb 19, 2021 4.033 4.068 3.881 3.917 22,171,158 -0.07(-1.79%)
Feb 18, 2021 4.086 4.131 3.979 3.988 15,304,653 -0.09(-2.18%)
Feb 17, 2021 4.086 4.104 3.997 4.077 19,683,824 -0.05(-1.29%)
Feb 16, 2021 4.237 4.237 4.104 4.131 26,030,248 -0.15(-3.53%)
Feb 12, 2021 4.335 4.371 4.237 4.282 27,836,448 -0.11(-2.43%)
Feb 11, 2021 4.398 4.478 4.318 4.389 21,875,834 +0.02(+0.41%)
Feb 10, 2021 4.433 4.451 4.326 4.371 12,262,739 +0.00(+0.00%)
Feb 09, 2021 4.478 4.496 4.344 4.371 12,142,911 -0.10(-2.19%)
Feb 08, 2021 4.424 4.487 4.389 4.469 15,627,472 +0.11(+2.45%)
Feb 05, 2021 4.264 4.371 4.220 4.362 12,042,993 +0.14(+3.38%)
Feb 04, 2021 4.229 4.273 4.122 4.220 17,748,766 -0.13(-3.07%)
Feb 03, 2021 4.318 4.380 4.282 4.353 11,217,940 +0.06(+1.45%)
Feb 02, 2021 4.309 4.344 4.193 4.291 17,776,932 -0.12(-2.82%)
Feb 01, 2021 4.389 4.433 4.282 4.415 24,464,430 +0.27(+6.44%)
Jan 29, 2021 4.389 4.424 4.139 4.148 25,342,768 -0.07(-1.69%)
Jan 28, 2021 4.229 4.318 4.139 4.220 22,083,382 +0.17(+4.18%)
Jan 27, 2021 4.335 4.335 4.006 4.050 31,568,636 -0.30(-6.95%)
Jan 26, 2021 4.549 4.549 4.335 4.353 26,978,444 -0.23(-5.05%)
Jan 25, 2021 4.647 4.691 4.531 4.585 12,020,422 -0.04(-0.77%)
Jan 22, 2021 4.549 4.678 4.488 4.620 12,094,217 -0.04(-0.76%)
Jan 21, 2021 4.709 4.727 4.585 4.656 13,220,504 -0.04(-0.76%)
Jan 20, 2021 4.638 4.709 4.611 4.691 15,181,869 +0.12(+2.73%)
Jan 19, 2021 4.585 4.585 4.469 4.567 17,858,864 +0.05(+1.18%)
Jan 15, 2021 4.700 4.718 4.415 4.513 17,227,384 -0.22(-4.70%)
Jan 14, 2021 4.727 4.789 4.665 4.736 14,134,114 +0.03(+0.57%)
Jan 13, 2021 4.816 4.825 4.700 4.709 14,895,206 -0.10(-2.04%)
Jan 12, 2021 4.852 4.852 4.709 4.807 15,548,820 -0.01(-0.18%)
Jan 11, 2021 4.834 4.905 4.772 4.816 21,883,848 -0.12(-2.35%)
Jan 08, 2021 5.119 5.132 4.798 4.932 32,937,488 -0.30(-5.78%)
Jan 07, 2021 5.368 5.421 5.137 5.234 29,797,586 -0.16(-2.97%)
Jan 06, 2021 5.350 5.421 5.261 5.395 21,559,456 +0.02(+0.33%)
Jan 05, 2021 5.475 5.484 5.315 5.377 16,934,888 -0.04(-0.82%)
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.