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 (%)
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%)
Jan 04, 2021 5.288 5.448 5.199 5.421 22,657,790 +0.34(+6.65%)
Dec 31, 2020 5.083 5.083 5.083 13,537,144 -0.15(-2.89%)
Dec 30, 2020 5.021 5.234 5.021 5.234 13,537,144 +0.27(+5.37%)
Dec 29, 2020 5.003 5.082 4.941 4.968 14,092,748 +0.01(+0.18%)
Dec 28, 2020 5.091 5.153 4.941 4.959 12,043,408 -0.04(-0.71%)
Dec 24, 2020 5.029 5.091 4.959 4.994 8,444,899 -0.04(-0.70%)
Dec 23, 2020 4.888 5.038 4.888 5.029 10,421,957 +0.15(+3.07%)
Dec 22, 2020 5.029 5.056 4.818 4.880 14,220,594 -0.14(-2.81%)
Dec 21, 2020 4.994 5.117 4.968 5.021 13,062,818 +0.04(+0.88%)
Dec 18, 2020 5.161 5.179 4.976 4.976 21,926,514 -0.19(-3.75%)
Dec 17, 2020 5.065 5.214 5.056 5.170 17,364,276 +0.21(+4.26%)
Dec 16, 2020 4.880 4.968 4.818 4.959 15,879,496 +0.11(+2.18%)
Dec 15, 2020 4.765 4.862 4.721 4.853 12,925,685 +0.22(+4.75%)
Dec 14, 2020 4.800 4.853 4.624 4.633 15,487,294 -0.18(-3.84%)
Dec 11, 2020 4.950 4.950 4.809 4.818 9,896,320 -0.13(-2.67%)
Dec 10, 2020 4.924 5.021 4.853 4.950 18,454,506 +0.06(+1.26%)
Dec 09, 2020 4.932 5.029 4.827 4.888 14,118,144 -0.11(-2.29%)
Dec 08, 2020 5.073 5.091 4.985 5.003 9,670,321 -0.06(-1.22%)
Dec 07, 2020 4.818 5.109 4.818 5.065 14,665,829 +0.22(+4.55%)
Dec 04, 2020 4.818 4.875 4.756 4.844 12,381,356 +0.04(+0.73%)
Dec 03, 2020 4.906 4.906 4.774 4.809 12,436,068 -0.04(-0.91%)
Dec 02, 2020 4.844 4.871 4.747 4.853 15,222,851 +0.03(+0.55%)
Dec 01, 2020 4.739 4.844 4.651 4.827 17,579,510 +0.23(+4.98%)
Nov 30, 2020 4.448 4.607 4.422 4.598 19,872,276 +0.10(+2.15%)
Nov 27, 2020 4.439 4.510 4.378 4.501 10,082,970 -0.02(-0.39%)
Nov 25, 2020 4.492 4.598 4.439 4.518 17,760,492 +0.08(+1.79%)
Nov 24, 2020 4.333 4.518 4.307 4.439 20,901,696 -0.03(-0.59%)
Nov 23, 2020 4.607 4.642 4.466 4.466 17,630,218 -0.22(-4.70%)
Nov 20, 2020 4.721 4.800 4.642 4.686 12,511,579 +0.04(+0.76%)
Nov 19, 2020 4.677 4.747 4.624 4.651 12,338,042 -0.05(-1.12%)
Nov 18, 2020 4.800 4.844 4.695 4.703 13,623,715 -0.10(-2.02%)
Nov 17, 2020 4.844 4.871 4.747 4.800 15,741,573 -0.08(-1.62%)
Nov 16, 2020 4.827 4.924 4.774 4.880 22,195,440 +0.04(+0.91%)
Nov 13, 2020 4.897 4.924 4.818 4.836 18,197,030 +0.01(+0.18%)
Nov 12, 2020 4.818 4.906 4.800 4.827 14,722,289 +0.06(+1.29%)
Nov 11, 2020 4.712 4.774 4.677 4.765 15,987,091 +0.03(+0.56%)
Nov 10, 2020 4.941 4.959 4.730 4.739 20,929,670 -0.18(-3.76%)
Nov 09, 2020 4.932 5.003 4.809 4.924 23,694,650 -0.31(-5.89%)
Nov 06, 2020 5.302 5.320 5.179 5.232 18,390,720 -0.02(-0.34%)
Nov 05, 2020 5.082 5.294 5.056 5.250 33,624,288 +0.35(+7.19%)
Nov 04, 2020 5.065 5.065 4.871 4.897 16,342,406 -0.12(-2.46%)
Nov 03, 2020 5.056 5.082 4.959 5.021 14,777,593 +0.03(+0.53%)
Nov 02, 2020 4.985 5.003 4.836 4.994 17,501,736 +0.10(+1.98%)
Oct 30, 2020 4.888 4.959 4.739 4.897 26,581,756 +0.12(+2.58%)
Oct 29, 2020 4.633 4.792 4.598 4.774 16,269,131 +0.09(+1.88%)
Oct 28, 2020 4.941 4.968 4.668 4.686 22,665,722 -0.42(-8.28%)
Oct 27, 2020 5.021 5.109 4.968 5.109 10,403,540 +0.09(+1.75%)
Oct 26, 2020 5.065 5.179 4.985 5.021 17,458,440 -0.09(-1.72%)
Oct 23, 2020 5.126 5.153 5.038 5.109 12,861,038 -0.03(-0.51%)
Oct 22, 2020 5.100 5.153 5.029 5.135 13,492,418 -0.03(-0.51%)
Oct 21, 2020 5.179 5.263 5.135 5.161 13,441,889 +0.04(+0.86%)
Oct 20, 2020 5.126 5.179 5.056 5.117 12,665,895 +0.00(+0.00%)
Oct 19, 2020 5.285 5.302 5.117 5.117 12,208,031 -0.11(-2.02%)
Oct 16, 2020 5.329 5.355 5.223 5.223 12,924,844 -0.09(-1.66%)
Oct 15, 2020 5.355 5.452 5.294 5.311 18,398,048 -0.12(-2.27%)
Oct 14, 2020 5.505 5.549 5.364 5.434 16,864,952 +0.02(+0.33%)
Oct 13, 2020 5.399 5.426 5.276 5.417 16,146,651 -0.02(-0.32%)
Oct 12, 2020 5.390 5.505 5.364 5.434 10,441,521 +0.00(+0.00%)
Oct 09, 2020 5.320 5.443 5.232 5.434 23,082,632 +0.24(+4.58%)
Oct 08, 2020 5.003 5.197 4.994 5.197 21,968,668 +0.32(+6.50%)
Oct 07, 2020 5.012 5.038 4.844 4.880 22,954,996 -0.06(-1.25%)
Oct 06, 2020 5.250 5.329 4.924 4.941 20,383,594 -0.27(-5.24%)
Oct 05, 2020 5.100 5.267 5.091 5.214 18,483,730 +0.13(+2.60%)
Oct 02, 2020 5.038 5.131 4.994 5.082 13,935,751 +0.04(+0.70%)
Oct 01, 2020 5.065 5.144 5.012 5.047 13,862,484 +0.04(+0.88%)
Sep 30, 2020 4.985 5.038 4.888 5.003 13,976,580 -0.02(-0.35%)
Sep 29, 2020 5.038 5.082 4.968 5.021 12,538,402 +0.05(+1.08%)
Sep 28, 2020 4.976 5.028 4.871 4.967 13,967,237 +0.06(+1.25%)
Sep 25, 2020 4.879 4.949 4.849 4.906 11,554,806 -0.03(-0.71%)
Sep 24, 2020 4.635 4.949 4.600 4.941 20,770,458 +0.24(+5.21%)
Sep 23, 2020 5.028 5.089 4.670 4.696 25,780,300 -0.47(-9.14%)
Sep 22, 2020 5.142 5.229 5.063 5.168 14,014,510 +0.05(+1.03%)
Sep 21, 2020 5.212 5.273 5.002 5.116 23,142,864 -0.24(-4.41%)
Sep 18, 2020 5.422 5.483 5.343 5.352 17,825,200 -0.03(-0.49%)
Sep 17, 2020 5.343 5.465 5.290 5.378 15,654,105 -0.11(-2.07%)
Sep 16, 2020 5.553 5.570 5.444 5.492 15,604,073 -0.02(-0.32%)
Sep 15, 2020 5.588 5.623 5.439 5.509 15,235,482 -0.02(-0.32%)
Sep 14, 2020 5.360 5.535 5.334 5.527 16,827,376 +0.26(+4.98%)
Sep 11, 2020 5.404 5.492 5.221 5.264 16,246,166 -0.11(-2.11%)
Sep 10, 2020 5.579 5.614 5.343 5.378 18,312,528 -0.14(-2.54%)
Sep 09, 2020 5.334 5.527 5.325 5.518 23,878,656 +0.24(+4.64%)
Sep 08, 2020 5.116 5.404 5.089 5.273 19,563,080 +0.01(+0.17%)
Sep 04, 2020 5.308 5.360 5.063 5.264 20,548,828 -0.10(-1.95%)
Sep 03, 2020 5.290 5.448 5.203 5.369 18,552,876 -0.04(-0.81%)
Sep 02, 2020 5.238 5.413 5.107 5.413 17,290,002 +0.09(+1.64%)
Sep 01, 2020 5.535 5.544 5.238 5.325 20,136,468 -0.10(-1.77%)
Aug 31, 2020 5.352 5.483 5.343 5.422 14,248,592 +0.10(+1.81%)
Aug 28, 2020 5.229 5.369 5.212 5.325 17,909,938 +0.18(+3.57%)
Aug 27, 2020 5.422 5.465 5.054 5.142 22,401,584 -0.24(-4.55%)
Aug 26, 2020 5.116 5.387 5.116 5.387 18,897,172 +0.20(+3.88%)
Aug 25, 2020 5.151 5.194 5.019 5.186 18,978,218 +0.01(+0.17%)
Aug 24, 2020 5.247 5.273 5.116 5.177 15,375,721 -0.05(-1.00%)
Aug 21, 2020 5.290 5.297 5.142 5.229 16,087,211 -0.14(-2.61%)
Aug 20, 2020 5.255 5.395 5.221 5.369 16,062,510 +0.10(+1.82%)
Aug 19, 2020 5.413 5.500 5.238 5.273 20,448,344 -0.20(-3.67%)
Aug 18, 2020 5.649 5.666 5.369 5.474 20,155,740 -0.04(-0.79%)
Aug 17, 2020 5.325 5.527 5.299 5.518 25,482,848 +0.38(+7.50%)
Aug 14, 2020 5.203 5.242 5.072 5.133 16,158,569 -0.10(-1.84%)
Aug 13, 2020 5.124 5.290 5.098 5.229 24,698,298 +0.17(+3.46%)
Aug 12, 2020 5.212 5.255 5.046 5.054 17,564,578 -0.02(-0.34%)
Aug 11, 2020 5.247 5.404 5.046 5.072 32,128,158 -0.56(-9.94%)
Aug 10, 2020 5.719 5.872 5.614 5.632 14,399,766 -0.03(-0.62%)
Aug 07, 2020 5.815 5.815 5.623 5.666 18,754,918 -0.21(-3.57%)
Aug 06, 2020 6.069 6.112 5.824 5.876 21,749,094 -0.10(-1.61%)
Aug 05, 2020 6.016 6.139 5.894 5.973 28,569,224 +0.10(+1.64%)
Aug 04, 2020 5.632 5.885 5.588 5.876 20,723,556 +0.24(+4.19%)
Aug 03, 2020 5.710 5.710 5.509 5.640 15,764,164 -0.05(-0.92%)
Jul 31, 2020 5.649 5.719 5.575 5.693 19,183,070 +0.13(+2.36%)
Jul 30, 2020 5.614 5.701 5.439 5.562 28,177,974 -0.25(-4.36%)
Jul 29, 2020 5.771 5.859 5.605 5.815 29,712,448 +0.06(+1.06%)
Jul 28, 2020 5.710 5.859 5.623 5.754 28,385,128 -0.03(-0.45%)
Jul 27, 2020 5.946 6.016 5.649 5.780 47,452,080 +0.27(+4.92%)
Jul 24, 2020 5.159 5.518 5.116 5.509 36,608,936 +0.44(+8.62%)
Jul 23, 2020 5.255 5.264 4.958 5.072 27,541,164 -0.16(-3.01%)
Jul 22, 2020 5.264 5.299 5.168 5.229 19,950,690 +0.06(+1.18%)
Jul 21, 2020 5.212 5.247 5.098 5.168 21,232,636 +0.10(+1.90%)
Jul 20, 2020 4.949 5.107 4.941 5.072 22,021,090 +0.19(+3.94%)
Jul 17, 2020 4.810 4.914 4.757 4.879 18,557,996 +0.15(+3.14%)
Jul 16, 2020 4.810 4.862 4.696 4.731 14,451,703 -0.11(-2.35%)
Jul 15, 2020 4.783 4.853 4.696 4.845 11,697,494 +0.01(+0.18%)
Jul 14, 2020 4.635 4.836 4.600 4.836 17,841,140 +0.22(+4.73%)
Jul 13, 2020 4.897 4.941 4.608 4.617 23,984,378 -0.20(-4.17%)
Jul 10, 2020 4.914 4.928 4.775 4.818 15,547,334 -0.07(-1.43%)
Jul 09, 2020 4.923 4.967 4.757 4.888 17,757,836 +0.03(+0.54%)
Jul 08, 2020 4.949 5.011 4.783 4.862 26,697,720 +0.03(+0.54%)
Jul 07, 2020 4.670 4.862 4.643 4.836 16,041,465 +0.16(+3.36%)
Jul 06, 2020 4.740 4.792 4.635 4.678 14,122,197 +0.00(+0.00%)
Jul 02, 2020 4.670 4.792 4.635 4.678 16,405,694 -0.03(-0.56%)
Jul 01, 2020 4.775 4.775 4.573 4.705 11,208,153 -0.07(-1.47%)
Jun 30, 2020 4.591 4.775 4.565 4.775 16,783,286 +0.16(+3.41%)
Jun 29, 2020 4.547 4.626 4.512 4.617 9,347,043 +0.13(+2.89%)
Jun 26, 2020 4.419 4.513 4.324 4.488 15,161,738 +0.03(+0.77%)
Jun 25, 2020 4.384 4.453 4.315 4.453 15,447,590 +0.04(+0.98%)
Jun 24, 2020 4.539 4.574 4.376 4.410 23,437,926 -0.12(-2.66%)
Jun 23, 2020 4.625 4.634 4.496 4.531 17,818,632 +0.03(+0.77%)
Jun 22, 2020 4.436 4.591 4.419 4.496 23,024,176 +0.16(+3.78%)
Jun 19, 2020 4.212 4.376 4.169 4.333 23,431,588 +0.18(+4.36%)
Jun 18, 2020 4.186 4.238 4.143 4.152 16,535,293 -0.06(-1.43%)
Jun 17, 2020 4.178 4.264 4.169 4.212 10,530,477 +0.04(+1.03%)
Jun 16, 2020 4.315 4.324 4.143 4.169 15,438,489 -0.15(-3.39%)
Jun 15, 2020 4.117 4.333 4.014 4.315 24,497,870 +0.09(+2.04%)
Jun 12, 2020 4.350 4.376 4.178 4.229 23,016,540 -0.02(-0.41%)
Jun 11, 2020 4.625 4.668 4.178 4.246 32,192,046 -0.37(-8.02%)
Jun 10, 2020 4.470 4.617 4.324 4.617 29,080,868 +0.19(+4.28%)
Jun 09, 2020 4.453 4.513 4.367 4.427 20,112,260 +0.04(+0.98%)
Jun 08, 2020 4.324 4.384 4.238 4.384 15,474,954 +0.06(+1.39%)
Jun 05, 2020 4.246 4.324 4.143 4.324 26,504,220 -0.09(-1.95%)
Jun 04, 2020 4.462 4.488 4.358 4.410 18,874,378 +0.03(+0.79%)
Jun 03, 2020 4.376 4.445 4.307 4.376 25,235,438 -0.12(-2.68%)
Jun 02, 2020 4.694 4.720 4.479 4.496 24,688,998 -0.19(-4.04%)
Jun 01, 2020 4.634 4.772 4.591 4.686 23,971,110 +0.07(+1.49%)
May 29, 2020 4.522 4.673 4.522 4.617 44,101,332 +0.21(+4.69%)
May 28, 2020 4.427 4.522 4.350 4.410 20,126,906 +0.07(+1.59%)
May 27, 2020 4.272 4.389 4.199 4.341 46,779,240 -0.05(-1.18%)
May 26, 2020 4.488 4.496 4.358 4.393 22,405,416 -0.13(-2.86%)
May 22, 2020 4.591 4.686 4.496 4.522 19,095,814 -0.03(-0.76%)
May 21, 2020 4.686 4.694 4.462 4.557 23,589,420 -0.18(-3.82%)
May 20, 2020 4.780 4.867 4.703 4.737 24,781,438 +0.03(+0.55%)
May 19, 2020 4.427 4.746 4.384 4.712 33,572,960 +0.43(+10.06%)
May 18, 2020 4.643 4.643 4.264 4.281 31,106,730 -0.28(-6.05%)
May 15, 2020 4.531 4.582 4.453 4.557 17,636,934 +0.11(+2.52%)
May 14, 2020 4.367 4.548 4.345 4.445 25,884,952 +0.07(+1.57%)
May 13, 2020 4.427 4.488 4.272 4.376 19,489,430 +0.00(+0.00%)
May 12, 2020 4.410 4.531 4.350 4.376 24,327,692 +0.01(+0.20%)
May 11, 2020 4.505 4.591 4.324 4.367 27,903,212 -0.15(-3.24%)
May 08, 2020 4.376 4.544 4.345 4.513 24,920,072 +0.15(+3.35%)
May 07, 2020 4.255 4.410 4.186 4.367 23,247,786 +0.17(+4.11%)
May 06, 2020 4.195 4.264 4.143 4.195 15,775,900 -0.05(-1.22%)
May 05, 2020 4.143 4.307 4.091 4.246 24,963,696 +0.03(+0.82%)
May 04, 2020 4.246 4.264 4.169 4.212 22,345,840 +0.02(+0.41%)
May 01, 2020 3.962 4.203 3.928 4.195 21,807,966 +0.16(+4.06%)
Apr 30, 2020 4.152 4.281 3.988 4.031 28,450,222 -0.11(-2.70%)
Apr 29, 2020 4.022 4.152 3.962 4.143 24,726,668 +0.06(+1.48%)
Apr 28, 2020 4.074 4.134 3.936 4.083 20,247,910 -0.03(-0.63%)
Apr 27, 2020 4.100 4.178 3.945 4.109 18,267,180 +0.01(+0.21%)
Apr 24, 2020 4.178 4.212 3.954 4.100 29,032,938 +0.03(+0.85%)
Apr 23, 2020 4.126 4.264 4.048 4.066 33,300,554 +0.06(+1.51%)
Apr 22, 2020 3.893 4.048 3.885 4.005 26,759,556 +0.25(+6.65%)
Apr 21, 2020 3.626 3.816 3.626 3.755 26,936,112 -0.03(-0.68%)
Apr 20, 2020 3.695 3.885 3.678 3.781 23,103,078 +0.11(+3.05%)
Apr 17, 2020 3.600 3.730 3.557 3.669 32,173,372 -0.09(-2.29%)
Apr 16, 2020 3.661 3.842 3.618 3.755 25,677,896 +0.17(+4.81%)
Apr 15, 2020 3.506 3.678 3.411 3.583 26,858,806 -0.03(-0.72%)
Apr 14, 2020 3.687 3.954 3.532 3.609 38,561,032 +0.03(+0.72%)
Apr 13, 2020 3.247 3.592 3.066 3.583 34,804,904 +0.38(+11.83%)
Apr 09, 2020 3.032 3.221 3.023 3.204 31,281,744 +0.29(+10.06%)
Apr 08, 2020 2.903 3.006 2.868 2.911 20,864,684 +0.02(+0.60%)
Apr 07, 2020 2.842 2.989 2.739 2.894 27,982,438 +0.07(+2.44%)
Apr 06, 2020 2.713 2.877 2.653 2.825 39,117,612 +0.17(+6.49%)
Apr 03, 2020 2.636 2.739 2.627 2.653 23,659,950 +0.03(+0.98%)
Apr 02, 2020 2.567 2.713 2.554 2.627 21,227,906 +0.09(+3.74%)
Apr 01, 2020 2.386 2.541 2.360 2.532 22,036,124 +0.16(+6.91%)
Mar 31, 2020 2.386 2.558 2.369 2.369 24,374,352 -0.04(-1.79%)
Mar 30, 2020 2.541 2.636 2.351 2.412 18,143,862 -0.12(-4.75%)
Mar 27, 2020 2.703 2.779 2.468 2.532 28,584,496 -0.25(-8.90%)
Mar 26, 2020 2.856 3.001 2.703 2.779 33,156,054 -0.02(-0.61%)
Mar 25, 2020 2.728 2.916 2.575 2.796 32,257,968 +0.07(+2.50%)
Mar 24, 2020 2.745 2.788 2.541 2.728 37,192,420 +0.34(+14.29%)
Mar 23, 2020 2.336 2.558 2.191 2.387 49,175,820 +0.20(+8.95%)
Mar 20, 2020 2.634 2.643 2.174 2.191 45,762,288 -0.20(-8.54%)
Mar 19, 2020 2.524 2.899 2.131 2.396 39,930,348 -0.12(-4.75%)
Mar 18, 2020 2.839 3.112 2.515 2.515 30,962,768 -0.47(-15.71%)
Mar 17, 2020 2.472 3.078 2.472 2.984 48,868,508 +0.46(+18.24%)
Mar 16, 2020 1.961 2.711 1.901 2.524 44,017,980 +0.21(+9.22%)
Mar 13, 2020 2.771 2.805 2.285 2.310 41,264,280 -0.38(-13.97%)
Mar 12, 2020 2.626 3.001 2.490 2.686 37,930,808 -0.40(-12.98%)
Mar 11, 2020 3.427 3.427 3.027 3.086 37,130,204 -0.34(-9.95%)
Mar 10, 2020 3.368 3.453 3.155 3.427 44,804,016 +0.09(+2.81%)
Mar 09, 2020 3.479 3.564 3.282 3.334 28,917,908 -0.29(-8.00%)
Mar 06, 2020 3.709 3.734 3.410 3.623 26,666,548 -0.09(-2.30%)
Mar 05, 2020 3.675 3.734 3.581 3.709 24,914,200 +0.11(+3.08%)
Mar 04, 2020 3.615 3.641 3.479 3.598 28,182,120 +0.02(+0.48%)
Mar 03, 2020 3.461 3.726 3.393 3.581 53,205,680 +0.19(+5.53%)
Mar 02, 2020 3.402 3.410 3.282 3.393 23,822,232 +0.14(+4.19%)
Feb 28, 2020 3.214 3.308 3.035 3.257 41,756,552 -0.20(-5.68%)
Feb 27, 2020 3.905 3.905 3.427 3.453 45,012,704 -0.36(-9.40%)
Feb 26, 2020 3.743 3.930 3.700 3.811 26,332,154 +0.05(+1.36%)
Feb 25, 2020 3.862 3.990 3.751 3.760 28,803,512 -0.19(-4.75%)
Feb 24, 2020 4.186 4.212 3.862 3.947 48,755,976 -0.03(-0.64%)
Feb 21, 2020 3.879 4.016 3.854 3.973 27,995,224 +0.20(+5.19%)
Feb 20, 2020 3.743 3.913 3.743 3.777 40,674,532 +0.01(+0.23%)
Feb 19, 2020 3.734 3.768 3.632 3.768 29,416,324 +0.04(+1.14%)
Feb 18, 2020 3.564 3.726 3.530 3.726 38,641,828 +0.23(+6.59%)
Feb 14, 2020 3.444 3.675 3.410 3.496 49,686,624 +0.09(+2.50%)
Feb 13, 2020 3.334 3.453 3.308 3.410 33,364,748 +0.13(+3.90%)
Feb 12, 2020 3.334 3.351 3.265 3.282 17,793,188 -0.07(-2.04%)
Feb 11, 2020 3.317 3.368 3.282 3.351 28,895,492 +0.01(+0.26%)
Feb 10, 2020 3.299 3.368 3.248 3.342 31,298,674 +0.07(+2.08%)
Feb 07, 2020 3.402 3.410 3.265 3.274 27,753,486 -0.10(-3.03%)
Feb 06, 2020 3.376 3.402 3.334 3.376 23,130,918 +0.03(+1.02%)
Feb 05, 2020 3.334 3.376 3.282 3.342 22,248,532 +0.00(+0.00%)
Feb 04, 2020 3.334 3.368 3.282 3.342 26,759,128 -0.09(-2.49%)
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.