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, 2012 10.28 10.30 9.964 9.998 7,065,935 -0.24(-2.31%)
Jul 30, 2012 10.26 10.40 10.07 10.23 5,807,903 -0.05(-0.52%)
Jul 27, 2012 10.36 10.38 10.07 10.29 9,946,832 -0.01(-0.13%)
Jul 26, 2012 9.998 10.33 9.964 10.30 11,208,245 +0.49(+4.95%)
Jul 25, 2012 9.674 9.981 9.525 9.816 7,541,732 +0.36(+3.86%)
Jul 24, 2012 9.566 9.633 9.343 9.451 4,892,636 -0.05(-0.50%)
Jul 23, 2012 9.492 9.539 9.303 9.498 6,270,112 -0.22(-2.22%)
Jul 20, 2012 9.559 9.742 9.498 9.714 9,862,346 +0.14(+1.48%)
Jul 19, 2012 9.816 9.843 9.525 9.573 10,227,910 -0.12(-1.25%)
Jul 18, 2012 9.863 9.890 9.681 9.694 7,702,062 -0.30(-3.04%)
Jul 17, 2012 10.16 10.19 9.802 9.998 9,483,744 -0.16(-1.53%)
Jul 16, 2012 10.03 10.24 9.964 10.15 7,161,905 +0.12(+1.21%)
Jul 13, 2012 10.06 10.13 9.964 10.03 6,596,741 +0.07(+0.75%)
Jul 12, 2012 9.755 10.03 9.519 9.958 9,298,295 +0.01(+0.14%)
Jul 11, 2012 10.07 10.18 9.809 9.944 9,056,891 -0.14(-1.41%)
Jul 10, 2012 10.42 10.59 10.03 10.09 6,409,489 -0.24(-2.29%)
Jul 09, 2012 10.36 10.40 10.23 10.32 6,707,036 -0.10(-0.97%)
Jul 06, 2012 10.65 10.74 10.42 10.42 7,933,450 -0.38(-3.50%)
Jul 05, 2012 10.90 11.05 10.80 10.80 6,416,345 -0.16(-1.48%)
Jul 03, 2012 10.62 11.11 10.59 10.96 8,067,919 +0.52(+4.98%)
Jul 02, 2012 10.40 10.50 10.27 10.44 4,682,453 +0.05(+0.45%)
Jun 29, 2012 10.52 10.63 10.32 10.40 7,775,001 +0.28(+2.80%)
Jun 28, 2012 10.15 10.20 9.904 10.11 6,875,465 -0.15(-1.45%)
Jun 27, 2012 10.39 10.41 10.09 10.26 5,626,544 -0.07(-0.65%)
Jun 26, 2012 10.30 10.48 10.15 10.33 5,224,830 -0.07(-0.71%)
Jun 25, 2012 10.11 10.50 10.03 10.40 6,834,764 +0.18(+1.72%)
Jun 22, 2012 10.28 10.33 9.978 10.23 9,157,401 -0.02(-0.20%)
Jun 21, 2012 10.54 10.60 10.25 10.25 12,106,129 -0.57(-5.24%)
Jun 20, 2012 10.93 11.13 10.67 10.81 12,270,675 -0.30(-2.67%)
Jun 19, 2012 11.07 11.13 10.92 11.11 6,940,103 +0.07(+0.67%)
Jun 18, 2012 10.52 11.06 10.44 11.04 12,095,010 +0.22(+2.06%)
Jun 15, 2012 11.02 11.04 10.74 10.81 8,168,364 -0.20(-1.78%)
Jun 14, 2012 11.06 11.10 10.84 11.01 8,531,407 +0.01(+0.06%)
Jun 13, 2012 10.99 11.22 10.86 11.00 10,968,400 +0.12(+1.12%)
Jun 12, 2012 10.65 10.92 10.64 10.88 9,055,409 +0.30(+2.87%)
Jun 11, 2012 10.75 10.80 10.53 10.58 6,873,553 -0.14(-1.32%)
Jun 08, 2012 10.40 10.82 10.39 10.72 8,413,746 +0.13(+1.21%)
Jun 07, 2012 10.90 10.94 10.38 10.59 12,564,319 -0.26(-2.43%)
Jun 06, 2012 11.00 11.05 10.59 10.86 16,554,747 -0.01(-0.06%)
Jun 05, 2012 10.64 10.88 10.59 10.86 9,181,101 +0.16(+1.45%)
Jun 04, 2012 10.57 10.71 10.40 10.71 11,779,599 +0.18(+1.73%)
Jun 01, 2012 10.09 10.55 10.01 10.52 16,374,317 +0.69(+7.00%)
May 31, 2012 9.924 10.03 9.660 9.836 8,026,668 -0.08(-0.82%)
May 30, 2012 9.667 10.05 9.505 9.917 10,775,575 +0.05(+0.48%)
May 29, 2012 10.17 10.17 9.796 9.870 9,640,977 -0.18(-1.75%)
May 25, 2012 9.789 10.09 9.688 10.05 10,271,813 +0.28(+2.90%)
May 24, 2012 9.944 10.18 9.505 9.762 16,134,682 -0.02(-0.21%)
May 23, 2012 9.222 9.789 9.006 9.782 13,334,861 +0.42(+4.47%)
May 22, 2012 9.532 9.769 9.269 9.363 10,048,264 -0.26(-2.73%)
May 21, 2012 9.242 9.674 9.222 9.627 8,171,662 +0.39(+4.24%)
May 18, 2012 9.336 9.465 9.161 9.235 14,178,158 +0.12(+1.33%)
May 17, 2012 8.958 9.350 8.904 9.114 13,629,756 +0.33(+3.77%)
May 16, 2012 8.557 8.952 8.557 8.783 14,324,985 +0.17(+1.96%)
May 15, 2012 8.823 8.957 8.567 8.614 10,891,650 -0.24(-2.67%)
May 14, 2012 8.972 9.114 8.830 8.850 10,157,422 -0.31(-3.39%)
May 11, 2012 9.222 9.414 9.134 9.161 6,825,098 -0.13(-1.38%)
May 10, 2012 9.370 9.559 9.262 9.289 10,229,720 -0.01(-0.07%)
May 09, 2012 8.837 9.417 8.783 9.296 16,622,298 +0.22(+2.46%)
May 08, 2012 9.120 9.154 8.850 9.073 13,641,500 -0.27(-2.89%)
May 07, 2012 9.512 9.593 9.201 9.343 8,751,376 -0.19(-1.98%)
May 04, 2012 9.276 9.613 9.255 9.532 12,935,952 +0.18(+1.95%)
May 03, 2012 9.593 9.600 9.201 9.350 11,935,840 -0.33(-3.42%)
May 02, 2012 9.890 9.978 9.593 9.681 11,789,088 -0.26(-2.65%)
May 01, 2012 9.958 10.02 9.802 9.944 8,719,211 +0.02(+0.20%)
Apr 30, 2012 9.856 9.978 9.764 9.924 6,060,992 -0.06(-0.61%)
Apr 27, 2012 10.03 10.07 9.937 9.985 5,610,748 +0.14(+1.37%)
Apr 26, 2012 9.863 9.949 9.769 9.850 5,525,220 +0.03(+0.27%)
Apr 25, 2012 9.505 9.843 9.465 9.823 10,148,497 +0.38(+4.00%)
Apr 24, 2012 9.519 9.600 9.390 9.444 5,683,765 -0.07(-0.71%)
Apr 23, 2012 9.485 9.519 9.195 9.512 11,030,919 -0.09(-0.98%)
Apr 20, 2012 9.728 9.735 9.600 9.606 9,872,999 -0.04(-0.42%)
Apr 19, 2012 9.890 9.924 9.627 9.647 12,127,160 -0.13(-1.31%)
Apr 18, 2012 9.931 10.05 9.762 9.775 11,482,310 -0.19(-1.90%)
Apr 17, 2012 10.07 10.16 9.863 9.964 12,425,707 -0.05(-0.47%)
Apr 16, 2012 10.23 10.36 9.978 10.01 9,785,569 -0.22(-2.18%)
Apr 13, 2012 10.41 10.44 10.19 10.23 8,905,661 -0.21(-2.00%)
Apr 12, 2012 10.25 10.59 10.18 10.44 10,238,183 +0.21(+2.05%)
Apr 11, 2012 10.38 10.40 10.21 10.23 8,442,182 -0.14(-1.30%)
Apr 10, 2012 10.06 10.40 9.958 10.37 11,550,430 +0.32(+3.16%)
Apr 09, 2012 10.03 10.24 10.00 10.05 9,018,020 +0.05(+0.47%)
Apr 05, 2012 10.21 10.25 9.937 10.00 13,573,018 -0.12(-1.20%)
Apr 04, 2012 10.21 10.25 9.931 10.13 15,400,223 -0.32(-3.10%)
Apr 03, 2012 10.77 10.79 10.40 10.45 9,106,736 -0.31(-2.89%)
Apr 02, 2012 10.56 10.91 10.54 10.76 7,524,300 +0.22(+2.05%)
Mar 30, 2012 10.51 10.61 10.40 10.54 8,090,126 +0.13(+1.23%)
Mar 29, 2012 10.42 10.48 10.18 10.42 10,026,089 -0.04(-0.39%)
Mar 28, 2012 10.61 10.69 10.40 10.46 7,858,626 -0.21(-1.93%)
Mar 27, 2012 10.99 11.05 10.65 10.66 8,772,150 -0.29(-2.64%)
Mar 26, 2012 10.94 11.03 10.82 10.95 9,703,204 +0.24(+2.26%)
Mar 23, 2012 10.42 10.79 10.36 10.71 9,896,459 +0.36(+3.51%)
Mar 22, 2012 10.32 10.46 10.21 10.35 10,470,581 -0.16(-1.54%)
Mar 21, 2012 10.56 10.69 10.50 10.51 11,213,021 +0.03(+0.32%)
Mar 20, 2012 10.19 10.53 10.05 10.47 14,129,593 +0.17(+1.63%)
Mar 19, 2012 10.44 10.58 10.29 10.31 9,065,466 -0.14(-1.35%)
Mar 16, 2012 10.52 10.62 10.44 10.45 19,116,028 -0.11(-1.02%)
Mar 15, 2012 10.37 10.76 10.37 10.56 11,509,009 +0.15(+1.49%)
Mar 14, 2012 10.77 10.82 10.29 10.40 22,795,194 -0.54(-4.92%)
Mar 13, 2012 10.93 11.13 10.87 10.94 10,148,103 -0.04(-0.37%)
Mar 12, 2012 11.26 11.32 10.91 10.98 8,922,345 -0.34(-2.97%)
Mar 09, 2012 11.46 11.56 11.27 11.32 10,836,000 -0.20(-1.75%)
Mar 08, 2012 11.32 11.61 11.23 11.52 12,922,917 +0.36(+3.26%)
Mar 07, 2012 11.02 11.19 10.88 11.15 11,028,333 +0.15(+1.34%)
Mar 06, 2012 11.03 11.04 10.79 11.01 11,938,288 -0.30(-2.62%)
Mar 05, 2012 11.36 11.40 11.17 11.30 7,376,891 -0.13(-1.18%)
Mar 02, 2012 11.68 11.69 11.34 11.44 9,657,368 -0.34(-2.86%)
Mar 01, 2012 11.82 11.95 11.68 11.77 11,597,511 +0.09(+0.81%)
Feb 29, 2012 12.17 12.22 11.52 11.68 20,490,442 -0.41(-3.39%)
Feb 28, 2012 11.95 12.15 11.88 12.09 9,560,015 +0.22(+1.87%)
Feb 27, 2012 11.83 12.01 11.75 11.87 7,400,991 -0.05(-0.45%)
Feb 24, 2012 12.06 12.09 11.87 11.92 8,502,093 -0.14(-1.17%)
Feb 23, 2012 11.84 12.18 11.77 12.06 18,382,516 +0.37(+3.16%)
Feb 22, 2012 11.56 11.85 11.47 11.69 14,975,685 +0.16(+1.40%)
Feb 21, 2012 11.26 11.67 11.24 11.53 14,064,565 +0.44(+3.94%)
Feb 17, 2012 11.26 11.28 11.05 11.09 8,984,290 -0.10(-0.90%)
Feb 16, 2012 10.76 11.23 10.70 11.19 11,366,986 +0.29(+2.65%)
Feb 15, 2012 11.00 11.05 10.86 10.91 13,089,175 +0.07(+0.68%)
Feb 14, 2012 10.93 11.02 10.68 10.83 7,586,974 -0.10(-0.92%)
Feb 13, 2012 10.97 11.05 10.88 10.93 6,511,240 -0.03(-0.31%)
Feb 10, 2012 10.86 11.05 10.76 10.97 7,040,145 -0.11(-0.97%)
Feb 09, 2012 11.30 11.40 11.03 11.07 9,218,945 -0.11(-0.96%)
Feb 08, 2012 11.36 11.42 11.17 11.18 7,142,525 -0.14(-1.25%)
Feb 07, 2012 11.31 11.48 11.07 11.32 15,554,776 -0.09(-0.83%)
Feb 06, 2012 11.45 11.53 11.31 11.42 9,890,004 -0.12(-1.05%)
Feb 03, 2012 11.75 11.75 11.50 11.54 12,601,379 -0.36(-3.05%)
Feb 02, 2012 11.65 11.95 11.62 11.90 11,388,794 +0.28(+2.37%)
Feb 01, 2012 11.73 11.82 11.57 11.62 7,392,562 +0.01(+0.06%)
Jan 31, 2012 11.91 12.09 11.52 11.62 12,568,221 -0.03(-0.23%)
Jan 30, 2012 11.51 11.77 11.46 11.65 14,782,601 -0.01(-0.12%)
Jan 27, 2012 11.41 11.94 11.39 11.66 13,529,990 +0.18(+1.58%)
Jan 26, 2012 11.53 11.99 11.42 11.48 16,861,138 +0.09(+0.83%)
Jan 25, 2012 10.32 11.47 10.29 11.38 22,125,294 +1.02(+9.80%)
Jan 24, 2012 10.51 10.58 10.33 10.37 6,863,389 -0.22(-2.10%)
Jan 23, 2012 10.41 10.66 10.37 10.59 8,582,207 +0.27(+2.61%)
Jan 20, 2012 10.23 10.43 10.16 10.32 9,912,161 +0.02(+0.20%)
Jan 19, 2012 10.44 10.56 10.13 10.30 8,600,995 -0.15(-1.42%)
Jan 18, 2012 10.35 10.54 10.35 10.45 5,923,952 +0.03(+0.26%)
Jan 17, 2012 10.68 10.74 10.34 10.42 6,636,182 -0.13(-1.21%)
Jan 13, 2012 10.49 10.67 10.37 10.55 9,096,374 -0.08(-0.76%)
Jan 12, 2012 10.40 10.87 10.36 10.63 15,857,631 +0.36(+3.54%)
Jan 11, 2012 10.29 10.34 10.17 10.27 6,358,896 -0.03(-0.33%)
Jan 10, 2012 10.26 10.40 10.22 10.30 7,069,516 +0.26(+2.61%)
Jan 09, 2012 10.10 10.21 9.910 10.04 7,675,336 -0.07(-0.67%)
Jan 06, 2012 10.30 10.36 10.04 10.10 6,405,442 -0.16(-1.57%)
Jan 05, 2012 10.12 10.35 9.977 10.27 6,893,913 +0.01(+0.13%)
Jan 04, 2012 10.24 10.43 10.19 10.25 7,270,200 +0.37(+3.74%)
Dec 30, 2011 9.836 9.916 9.771 9.883 6,434,618 +0.05(+0.48%)
Dec 29, 2011 9.432 9.862 9.371 9.836 8,464,416 +0.27(+2.81%)
Dec 28, 2011 9.936 9.936 9.513 9.566 9,436,265 -0.38(-3.79%)
Dec 27, 2011 10.02 10.10 9.923 9.943 2,749,334 -0.17(-1.66%)
Dec 23, 2011 10.01 10.17 9.970 10.11 5,081,209 -0.06(-0.59%)
Dec 21, 2011 9.869 10.18 9.755 10.17 12,122,313 +0.29(+2.99%)
Dec 20, 2011 9.541 9.950 9.541 9.876 10,862,025 +0.47(+4.99%)
Dec 19, 2011 9.407 9.521 9.353 9.407 10,569,366 -0.11(-1.20%)
Dec 16, 2011 9.460 9.595 9.407 9.521 14,317,288 +0.19(+2.08%)
Dec 15, 2011 9.467 9.548 9.239 9.326 12,315,053 -0.05(-0.50%)
Dec 14, 2011 9.675 9.782 9.279 9.373 21,348,488 -0.58(-5.86%)
Dec 13, 2011 10.37 10.59 9.869 9.957 11,573,198 -0.43(-4.13%)
Dec 12, 2011 10.47 10.47 10.27 10.39 7,773,976 -0.39(-3.61%)
Dec 09, 2011 10.74 10.86 10.66 10.77 5,342,157 +0.05(+0.50%)
Dec 08, 2011 10.77 10.86 10.63 10.72 8,057,234 -0.20(-1.84%)
Dec 07, 2011 10.98 11.06 10.79 10.92 5,623,419 -0.05(-0.49%)
Dec 06, 2011 10.66 11.09 10.59 10.98 7,813,178 +0.23(+2.12%)
Dec 05, 2011 10.82 11.09 10.67 10.75 7,600,023 -0.07(-0.68%)
Dec 02, 2011 11.39 11.40 10.79 10.82 8,730,665 -0.45(-3.99%)
Dec 01, 2011 11.24 11.36 11.12 11.27 7,623,616 -0.01(-0.12%)
Nov 30, 2011 10.81 11.30 10.77 11.28 14,209,920 +0.82(+7.88%)
Nov 29, 2011 10.24 10.53 10.20 10.46 6,825,131 +0.27(+2.63%)
Nov 28, 2011 10.16 10.31 10.08 10.19 6,485,827 +0.37(+3.75%)
Nov 25, 2011 9.876 10.09 9.822 9.822 3,628,644 -0.24(-2.40%)
Nov 23, 2011 10.13 10.21 9.943 10.06 7,026,926 -0.25(-2.47%)
Nov 22, 2011 10.25 10.46 10.08 10.32 9,282,412 +0.21(+2.06%)
Nov 21, 2011 10.18 10.20 9.836 10.11 8,492,822 -0.23(-2.20%)
Nov 18, 2011 10.49 10.56 10.30 10.34 7,790,973 -0.05(-0.52%)
Nov 17, 2011 10.61 10.73 10.33 10.39 16,437,274 -0.28(-2.64%)
Nov 16, 2011 10.73 10.90 10.63 10.67 9,000,167 -0.19(-1.73%)
Nov 15, 2011 10.82 10.98 10.70 10.86 7,795,604 -0.01(-0.12%)
Nov 14, 2011 11.01 11.12 10.80 10.88 6,509,979 -0.17(-1.52%)
Nov 11, 2011 10.86 11.15 10.77 11.04 6,384,422 +0.29(+2.74%)
Nov 10, 2011 10.74 10.88 10.55 10.75 12,920,667 +0.02(+0.19%)
Nov 09, 2011 10.80 11.13 10.67 10.73 16,304,209 -0.21(-1.90%)
Nov 08, 2011 10.98 11.17 10.88 10.94 11,786,256 -0.08(-0.73%)
Nov 07, 2011 11.06 11.21 10.97 11.02 13,545,176 +0.11(+1.05%)
Nov 04, 2011 10.70 10.96 10.61 10.90 11,901,295 +0.06(+0.56%)
Nov 03, 2011 10.56 10.86 10.40 10.84 17,829,488 +0.58(+5.62%)
Nov 02, 2011 10.22 10.36 9.983 10.27 11,805,199 +0.23(+2.27%)
Nov 01, 2011 9.675 10.17 9.487 10.04 13,957,683 +0.00(+0.00%)
Oct 31, 2011 10.19 10.24 9.997 10.04 11,306,753 -0.39(-3.73%)
Oct 28, 2011 10.32 10.57 10.27 10.43 13,882,030 +0.00(+0.00%)
Oct 27, 2011 10.09 10.55 10.07 10.43 19,725,872 +0.38(+3.74%)
Oct 26, 2011 10.57 10.61 9.722 10.05 29,554,272 -0.36(-3.42%)
Oct 25, 2011 10.07 10.59 9.849 10.41 21,382,330 +0.31(+3.05%)
Oct 24, 2011 9.735 10.11 9.722 10.10 13,179,640 +0.48(+4.95%)
Oct 21, 2011 9.668 9.749 9.521 9.621 15,357,729 +0.21(+2.21%)
Oct 20, 2011 9.300 9.514 9.186 9.413 24,610,324 -0.14(-1.47%)
Oct 19, 2011 10.10 10.10 9.514 9.554 17,007,280 -0.55(-5.44%)
Oct 18, 2011 9.735 10.14 9.574 10.10 15,337,517 +0.12(+1.21%)
Oct 17, 2011 10.18 10.22 9.957 9.983 11,800,980 -0.21(-2.04%)
Oct 14, 2011 9.983 10.22 9.930 10.19 12,916,966 +0.36(+3.61%)
Oct 13, 2011 9.943 9.977 9.655 9.836 10,908,951 -0.19(-1.87%)
Oct 12, 2011 10.11 10.19 9.918 10.02 15,528,805 +0.14(+1.42%)
Oct 11, 2011 9.615 9.957 9.507 9.883 15,135,299 +0.25(+2.57%)
Oct 10, 2011 9.641 9.709 9.487 9.635 10,064,517 +0.22(+2.35%)
Oct 07, 2011 9.608 9.682 9.232 9.413 16,935,014 -0.10(-1.06%)
Oct 06, 2011 9.413 9.527 9.340 9.514 20,730,340 +0.31(+3.35%)
Oct 05, 2011 8.562 9.239 8.508 9.206 23,128,166 +0.62(+7.27%)
Oct 04, 2011 8.884 8.897 8.280 8.582 37,256,840 -0.40(-4.48%)
Oct 03, 2011 9.413 9.433 8.944 8.984 15,785,715 -0.17(-1.90%)
Sep 30, 2011 8.924 9.387 8.904 9.159 14,072,860 +0.09(+0.96%)
Sep 29, 2011 9.152 9.253 8.951 9.072 15,372,558 +0.05(+0.52%)
Sep 28, 2011 9.440 9.562 8.991 9.025 17,125,998 -0.35(-3.69%)
Sep 27, 2011 9.911 9.945 9.296 9.370 23,859,904 -0.09(-0.99%)
Sep 26, 2011 9.096 9.530 8.935 9.463 16,583,871 +0.29(+3.21%)
Sep 23, 2011 9.363 9.557 8.762 9.169 26,953,766 -0.68(-6.92%)
Sep 22, 2011 10.31 10.35 9.677 9.851 25,884,956 -1.11(-10.12%)
Sep 21, 2011 11.17 11.41 10.95 10.96 21,730,966 -0.23(-2.03%)
Sep 20, 2011 10.71 11.43 10.65 11.19 23,076,852 +0.50(+4.69%)
Sep 19, 2011 10.88 11.00 10.61 10.69 14,412,224 -0.10(-0.93%)
Sep 16, 2011 10.66 10.99 10.60 10.79 26,936,146 +0.21(+2.02%)
Sep 15, 2011 10.65 10.67 10.27 10.57 22,988,890 -0.21(-1.92%)
Sep 14, 2011 11.09 11.11 10.75 10.78 15,864,343 -0.35(-3.12%)
Sep 13, 2011 11.09 11.22 10.76 11.13 15,724,145 +0.07(+0.66%)
Sep 12, 2011 11.19 11.35 10.74 11.05 16,118,785 -0.29(-2.59%)
Sep 09, 2011 11.47 11.68 11.19 11.35 24,200,510 -0.27(-2.36%)
Sep 08, 2011 11.38 11.66 11.30 11.62 18,202,924 +0.48(+4.32%)
Sep 07, 2011 10.95 11.16 10.76 11.14 18,030,944 -0.16(-1.42%)
Sep 06, 2011 11.31 11.66 11.11 11.30 24,654,252 +0.05(+0.48%)
Sep 02, 2011 10.83 11.36 10.83 11.25 22,254,670 +0.50(+4.66%)
Sep 01, 2011 10.61 10.81 10.52 10.75 15,745,933 +0.18(+1.71%)
Aug 31, 2011 10.68 10.73 10.44 10.57 13,507,560 -0.11(-1.06%)
Aug 30, 2011 10.64 10.73 10.53 10.68 13,880,487 +0.16(+1.52%)
Aug 29, 2011 10.75 10.76 10.34 10.52 15,346,490 -0.17(-1.56%)
Aug 26, 2011 10.43 10.73 10.03 10.69 16,561,030 +0.31(+2.96%)
Aug 25, 2011 9.858 10.48 9.778 10.38 21,145,838 +0.33(+3.33%)
Aug 24, 2011 10.09 10.09 9.771 10.04 23,712,416 -0.19(-1.83%)
Aug 23, 2011 10.48 10.72 10.09 10.23 27,171,826 -0.52(-4.85%)
Aug 22, 2011 10.57 10.81 10.43 10.75 22,424,300 +0.39(+3.74%)
Aug 19, 2011 10.43 10.63 10.35 10.37 16,309,866 +0.15(+1.44%)
Aug 18, 2011 10.50 10.57 10.13 10.22 15,888,330 -0.15(-1.48%)
Aug 17, 2011 10.17 10.45 10.15 10.37 12,125,955 +0.19(+1.84%)
Aug 16, 2011 10.23 10.26 10.04 10.19 16,042,115 -0.03(-0.26%)
Aug 15, 2011 9.824 10.23 9.804 10.21 12,878,869 +0.30(+3.03%)
Aug 12, 2011 9.925 9.998 9.671 9.911 15,941,451 -0.11(-1.13%)
Aug 11, 2011 9.824 10.08 9.651 10.02 27,430,756 +0.09(+0.87%)
Aug 10, 2011 9.457 10.18 9.323 9.938 40,719,572 +0.49(+5.16%)
Aug 09, 2011 9.069 9.457 8.862 9.450 29,985,062 +0.46(+5.13%)
Aug 08, 2011 9.069 9.357 8.742 8.989 37,933,756 +0.15(+1.74%)
Aug 05, 2011 8.795 8.996 8.481 8.835 26,402,868 +0.07(+0.84%)
Aug 04, 2011 9.463 9.637 8.588 8.762 39,193,652 -0.44(-4.79%)
Aug 03, 2011 9.123 9.270 9.009 9.203 23,082,052 +0.19(+2.15%)
Aug 02, 2011 8.835 9.089 8.755 9.009 15,263,380 +0.26(+2.98%)
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.