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, 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%)
Mar 02, 2009 5.802 5.802 5.123 5.149 35,696,320 -0.56(-9.82%)
Feb 27, 2009 5.868 5.927 5.538 5.710 0 +0.03(+0.46%)
Feb 26, 2009 5.393 5.789 5.321 5.683 31,907,028 +0.18(+3.36%)
Feb 25, 2009 5.446 5.861 5.439 5.499 37,135,324 -0.02(-0.36%)
Feb 24, 2009 5.914 5.934 5.433 5.518 39,074,476 -0.43(-7.21%)
Feb 23, 2009 5.868 6.230 5.703 5.947 33,911,844 -0.12(-1.96%)
Feb 20, 2009 6.230 6.257 5.901 6.066 46,511,172 +0.11(+1.88%)
Feb 19, 2009 6.237 6.382 5.894 5.954 34,892,256 -0.38(-5.94%)
Feb 18, 2009 6.310 6.352 5.947 6.329 34,280,004 +0.15(+2.35%)
Feb 17, 2009 6.178 6.349 6.158 6.184 43,422,568 +0.26(+4.34%)
Feb 13, 2009 6.000 6.013 5.789 5.927 32,547,486 -0.14(-2.28%)
Feb 12, 2009 6.052 6.092 5.861 6.066 35,696,548 +0.06(+0.99%)
Feb 11, 2009 5.670 6.105 5.568 6.006 53,207,400 +0.49(+8.97%)
Feb 10, 2009 5.729 5.815 5.406 5.512 34,839,436 -0.05(-0.83%)
Feb 09, 2009 5.565 5.637 5.466 5.558 20,087,726 -0.14(-2.43%)
Feb 06, 2009 5.591 5.815 5.558 5.696 23,978,034 +0.00(+0.00%)
Feb 05, 2009 5.644 5.723 5.505 5.696 23,417,018 +0.20(+3.60%)
Feb 04, 2009 5.354 5.558 5.354 5.499 27,317,812 +0.24(+4.51%)
Feb 03, 2009 5.103 5.274 5.083 5.261 25,486,698 +0.23(+4.59%)
Feb 02, 2009 5.202 5.255 4.945 5.030 23,734,778 -0.28(-5.33%)
Jan 30, 2009 5.452 5.479 5.176 5.314 0 +0.03(+0.62%)
Jan 29, 2009 4.945 5.307 4.885 5.281 27,149,684 +0.24(+4.71%)
Jan 28, 2009 5.208 5.255 4.991 5.044 26,328,436 -0.18(-3.41%)
Jan 27, 2009 5.281 5.321 5.156 5.222 24,616,098 -0.14(-2.58%)
Jan 26, 2009 5.255 5.532 5.143 5.360 49,461,124 +0.27(+5.31%)
Jan 23, 2009 4.773 5.129 4.740 5.090 38,649,764 +0.51(+11.08%)
Jan 22, 2009 4.562 4.773 4.523 4.582 24,356,892 -0.05(-1.00%)
Jan 21, 2009 4.549 4.628 4.332 4.628 19,594,548 +0.09(+1.89%)
Jan 20, 2009 4.615 4.905 4.503 4.543 37,724,544 +0.03(+0.58%)
Jan 16, 2009 4.398 4.543 4.246 4.516 26,883,274 +0.32(+7.54%)
Jan 15, 2009 4.035 4.239 3.824 4.200 25,900,490 +0.24(+5.99%)
Jan 14, 2009 4.220 4.253 3.870 3.962 29,191,936 -0.30(-6.97%)
Jan 13, 2009 4.154 4.411 4.055 4.259 22,082,192 +0.02(+0.47%)
Jan 12, 2009 4.510 4.510 4.226 4.239 20,337,572 -0.40(-8.54%)
Jan 09, 2009 4.681 4.826 4.536 4.635 19,284,482 -0.09(-1.82%)
Jan 08, 2009 4.615 4.740 4.562 4.721 24,803,758 +0.26(+5.76%)
Jan 07, 2009 4.945 4.958 4.384 4.463 32,273,620 -0.48(-9.73%)
Jan 06, 2009 4.688 5.044 4.655 4.945 22,131,128 +0.16(+3.31%)
Jan 05, 2009 4.721 4.912 4.661 4.787 27,952,236 -0.23(-4.60%)
Jan 02, 2009 5.057 5.241 4.932 5.017 21,402,906 -0.07(-1.42%)
Jan 01, 2009 5.004 5.143 4.918 5.090 0 +0.00(+0.00%)
Dec 31, 2008 5.004 5.143 4.918 5.090 20,374,718 -0.02(-0.39%)
Dec 30, 2008 4.885 5.110 4.806 5.110 21,773,056 +0.18(+3.61%)
Dec 29, 2008 4.747 5.030 4.694 4.932 32,430,466 +0.35(+7.63%)
Dec 26, 2008 4.483 4.668 4.398 4.582 13,748,171 +0.11(+2.51%)
Dec 24, 2008 4.398 4.536 4.312 4.470 7,988,410 +0.01(+0.30%)
Dec 23, 2008 4.299 4.496 4.180 4.457 20,630,692 +0.13(+2.89%)
Dec 22, 2008 4.661 4.701 4.233 4.332 19,886,206 -0.14(-3.10%)
Dec 19, 2008 4.140 4.496 4.101 4.470 32,458,010 +0.10(+2.26%)
Dec 18, 2008 4.450 4.536 4.200 4.371 34,937,832 -0.16(-3.63%)
Dec 17, 2008 4.721 4.833 4.470 4.536 40,500,924 -0.06(-1.29%)
Dec 16, 2008 4.351 4.595 4.147 4.595 41,353,352 +0.28(+6.57%)
Dec 15, 2008 4.233 4.457 4.134 4.312 38,257,668 +0.27(+6.69%)
Dec 12, 2008 3.798 4.213 3.725 4.042 29,497,954 +0.11(+2.85%)
Dec 11, 2008 3.923 4.318 3.864 3.929 55,645,760 +0.18(+4.93%)
Dec 10, 2008 3.475 3.791 3.395 3.745 64,936,284 +0.29(+8.40%)
Dec 09, 2008 3.343 3.580 3.264 3.455 24,453,670 +0.05(+1.35%)
Dec 08, 2008 3.560 3.587 3.362 3.409 23,332,052 +0.15(+4.66%)
Dec 05, 2008 3.165 3.257 2.921 3.257 25,356,744 -0.01(-0.40%)
Dec 04, 2008 3.323 3.488 3.211 3.270 25,447,290 -0.11(-3.13%)
Dec 03, 2008 3.395 3.501 3.257 3.376 24,065,024 -0.12(-3.40%)
Dec 02, 2008 3.336 3.494 3.270 3.494 22,222,518 +0.28(+8.83%)
Dec 01, 2008 3.547 3.560 3.178 3.211 26,785,302 -0.62(-16.18%)
Nov 28, 2008 3.784 3.850 3.606 3.831 13,210,915 +0.21(+5.83%)
Nov 26, 2008 3.283 3.686 3.204 3.620 30,514,410 +0.31(+9.36%)
Nov 25, 2008 3.554 3.573 3.138 3.310 35,024,892 -0.10(-2.90%)
Nov 24, 2008 3.132 3.534 3.099 3.409 50,127,460 +0.50(+17.23%)
Nov 21, 2008 2.611 2.934 2.532 2.908 43,951,656 +0.53(+22.50%)
Nov 20, 2008 2.459 2.584 2.301 2.373 27,511,836 -0.07(-2.96%)
Nov 19, 2008 2.670 2.868 2.413 2.446 33,464,374 -0.18(-7.02%)
Nov 18, 2008 2.703 2.789 2.558 2.631 18,039,772 -0.09(-3.16%)
Nov 17, 2008 2.822 2.921 2.650 2.716 17,750,550 -0.11(-3.74%)
Nov 14, 2008 2.980 3.115 2.762 2.822 25,729,148 -0.14(-4.68%)
Nov 13, 2008 2.670 2.973 2.446 2.960 36,184,404 +0.29(+10.86%)
Nov 12, 2008 2.861 2.881 2.604 2.670 25,718,340 -0.32(-10.79%)
Nov 11, 2008 3.092 3.119 2.875 2.993 19,327,780 -0.26(-7.91%)
Nov 10, 2008 3.376 3.402 3.119 3.250 18,823,914 +0.13(+4.23%)
Nov 07, 2008 3.171 3.290 2.980 3.119 15,775,161 +0.04(+1.28%)
Nov 06, 2008 3.415 3.461 3.026 3.079 25,332,732 -0.23(-6.97%)
Nov 05, 2008 3.507 3.633 3.264 3.310 29,384,008 -0.30(-8.23%)
Nov 04, 2008 3.257 3.633 3.250 3.606 36,048,576 +0.53(+17.38%)
Nov 03, 2008 3.191 3.283 3.033 3.072 20,130,584 +0.02(+0.65%)
Oct 31, 2008 3.178 3.316 3.053 3.053 21,873,858 -0.21(-6.46%)
Oct 30, 2008 3.329 3.428 2.973 3.264 29,685,770 +0.13(+4.21%)
Oct 29, 2008 2.822 3.191 2.776 3.132 41,898,708 +0.43(+15.85%)
Oct 28, 2008 2.650 2.716 2.420 2.703 29,120,716 +0.24(+9.63%)
Oct 27, 2008 2.670 2.749 2.466 2.466 30,305,820 -0.19(-7.20%)
Oct 24, 2008 2.248 2.769 2.182 2.657 48,456,028 +0.12(+4.68%)
Oct 23, 2008 2.545 2.769 2.426 2.538 49,951,704 -0.08(-3.02%)
Oct 22, 2008 2.967 2.980 2.571 2.617 46,411,928 -0.49(-15.89%)
Oct 21, 2008 3.257 3.356 3.105 3.112 20,490,784 -0.33(-9.58%)
Oct 20, 2008 3.191 3.461 3.171 3.442 24,183,166 +0.35(+11.30%)
Oct 17, 2008 2.934 3.428 2.853 3.092 31,135,624 -0.06(-1.88%)
Oct 16, 2008 3.475 3.488 2.901 3.151 50,475,980 -0.30(-8.78%)
Oct 15, 2008 3.850 3.936 3.395 3.455 40,862,280 -0.53(-13.25%)
Oct 14, 2008 4.173 4.259 3.896 3.982 35,716,860 +0.05(+1.34%)
Oct 13, 2008 3.850 3.969 3.461 3.929 26,669,286 +0.28(+7.58%)
Oct 10, 2008 4.516 4.595 3.428 3.653 56,629,492 -0.88(-19.48%)
Oct 09, 2008 4.833 4.859 4.371 4.536 30,624,234 -0.42(-8.39%)
Oct 08, 2008 4.417 4.978 4.279 4.951 52,914,560 +0.78(+18.83%)
Oct 07, 2008 4.516 4.582 4.140 4.167 35,256,920 -0.11(-2.62%)
Oct 06, 2008 4.813 4.866 3.877 4.279 49,617,824 -0.24(-5.39%)
Oct 03, 2008 4.510 4.918 4.464 4.523 33,108,358 +0.04(+0.88%)
Oct 02, 2008 5.261 5.439 4.450 4.483 49,605,884 -1.04(-18.76%)
Oct 01, 2008 5.452 5.802 5.274 5.518 36,994,008 +0.03(+0.48%)
Sep 30, 2008 5.604 5.769 5.367 5.492 23,708,348 -0.14(-2.46%)
Sep 29, 2008 5.894 6.191 5.545 5.630 33,957,720 -0.28(-4.79%)
Sep 26, 2008 6.481 6.606 5.835 5.914 0 -0.45(-7.14%)
Sep 25, 2008 6.745 6.890 6.303 6.369 30,973,088 -0.36(-5.29%)
Sep 24, 2008 6.877 6.923 6.567 6.725 27,014,666 +0.00(+0.00%)
Sep 23, 2008 7.074 7.219 6.455 6.725 46,139,144 -0.20(-2.95%)
Sep 22, 2008 6.560 7.081 6.547 6.929 41,511,480 +0.68(+10.86%)
Sep 19, 2008 5.927 6.250 5.551 6.250 0 +0.42(+7.12%)
Sep 18, 2008 6.435 6.573 5.505 5.835 57,516,196 -0.28(-4.63%)
Sep 17, 2008 5.710 6.310 5.624 6.118 52,272,000 +0.47(+8.41%)
Sep 16, 2008 5.077 5.716 4.978 5.644 34,327,308 +0.25(+4.65%)
Sep 15, 2008 5.670 5.756 5.274 5.393 40,033,088 -0.26(-4.55%)
Sep 12, 2008 5.274 5.723 5.156 5.650 31,531,976 +0.67(+13.36%)
Sep 11, 2008 5.096 5.182 4.819 4.984 29,096,850 -0.19(-3.69%)
Sep 10, 2008 5.149 5.261 4.793 5.176 37,681,240 +0.24(+4.95%)
Sep 09, 2008 5.505 5.505 4.905 4.932 45,990,576 -0.67(-11.90%)
Sep 08, 2008 6.263 6.323 5.597 5.597 28,741,972 -0.48(-7.92%)
Sep 05, 2008 6.257 6.329 5.927 6.079 0 +0.07(+1.21%)
Sep 04, 2008 6.468 6.514 6.000 6.006 25,375,344 -0.37(-5.79%)
Sep 03, 2008 6.553 6.725 6.217 6.375 22,976,432 -0.26(-3.88%)
Sep 02, 2008 6.784 6.784 6.586 6.633 16,772,889 -0.50(-7.02%)
Aug 29, 2008 7.252 7.259 7.048 7.134 9,180,861 -0.09(-1.19%)
Aug 28, 2008 7.444 7.470 7.055 7.219 13,124,197 +0.04(+0.55%)
Aug 27, 2008 7.219 7.318 7.041 7.180 13,390,069 +0.15(+2.16%)
Aug 26, 2008 7.206 7.378 7.022 7.028 12,330,578 -0.17(-2.38%)
Aug 25, 2008 7.153 7.378 7.107 7.200 11,996,361 +0.00(+0.00%)
Aug 22, 2008 7.358 7.397 7.028 7.200 22,595,626 -0.36(-4.80%)
Aug 21, 2008 7.470 7.628 7.318 7.562 26,005,978 +0.61(+8.82%)
Aug 20, 2008 7.055 7.153 6.771 6.949 23,895,316 +0.09(+1.25%)
Aug 19, 2008 6.560 6.962 6.494 6.863 16,372,203 +0.23(+3.48%)
Aug 18, 2008 6.699 6.811 6.553 6.633 14,909,700 +0.13(+2.03%)
Aug 15, 2008 6.494 6.639 6.362 6.501 0 -0.24(-3.62%)
Aug 14, 2008 7.153 7.206 6.712 6.745 17,772,590 -0.47(-6.58%)
Aug 13, 2008 6.989 7.325 6.870 7.219 27,083,914 +0.45(+6.62%)
Aug 12, 2008 6.613 6.850 6.369 6.771 24,590,272 +0.32(+4.90%)
Aug 11, 2008 6.811 6.863 6.105 6.455 38,329,280 -0.42(-6.05%)
Aug 08, 2008 7.055 7.074 6.817 6.870 14,794,763 -0.44(-5.96%)
Aug 07, 2008 7.259 7.417 7.180 7.305 14,898,110 +0.05(+0.64%)
Aug 06, 2008 7.226 7.411 7.140 7.259 21,106,140 +0.19(+2.71%)
Aug 05, 2008 7.424 7.602 7.022 7.068 27,623,082 -0.45(-6.05%)
Aug 04, 2008 7.984 8.254 7.404 7.523 16,439,188 -0.60(-7.39%)
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.