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, 2014 6.081 6.294 6.059 6.258 14,644,082 +0.14(+2.28%)
Jul 30, 2014 6.162 6.191 6.008 6.118 8,565,575 -0.06(-0.95%)
Jul 29, 2014 6.177 6.228 6.125 6.177 5,360,165 +0.01(+0.24%)
Jul 28, 2014 6.081 6.173 6.052 6.162 5,795,064 +0.06(+0.96%)
Jul 25, 2014 5.912 6.111 5.905 6.103 10,499,630 +0.15(+2.47%)
Jul 24, 2014 5.964 5.986 5.890 5.956 10,146,545 -0.04(-0.73%)
Jul 23, 2014 6.096 6.118 5.993 6.001 9,186,190 -0.07(-1.21%)
Jul 22, 2014 6.111 6.140 6.030 6.074 7,969,512 -0.06(-0.96%)
Jul 21, 2014 6.140 6.162 6.037 6.133 7,660,373 +0.04(+0.60%)
Jul 18, 2014 6.111 6.147 6.037 6.096 6,955,748 -0.07(-1.19%)
Jul 17, 2014 6.037 6.214 5.997 6.169 14,065,311 +0.14(+2.31%)
Jul 16, 2014 5.942 6.048 5.905 6.030 9,026,254 +0.12(+2.11%)
Jul 15, 2014 6.081 6.129 5.876 5.905 10,324,248 -0.10(-1.59%)
Jul 14, 2014 6.015 6.169 5.979 6.001 9,899,509 -0.18(-2.97%)
Jul 11, 2014 6.074 6.206 6.030 6.184 10,021,053 +0.14(+2.31%)
Jul 10, 2014 6.265 6.324 6.030 6.045 19,282,174 -0.07(-1.08%)
Jul 09, 2014 6.023 6.125 5.971 6.111 16,141,055 +0.13(+2.21%)
Jul 08, 2014 5.979 6.074 5.883 5.979 10,853,827 +0.03(+0.49%)
Jul 07, 2014 5.993 6.023 5.927 5.949 5,154,520 -0.09(-1.46%)
Jul 03, 2014 6.008 6.037 6.037 6.037 4,928,517 -0.05(-0.84%)
Jul 02, 2014 6.001 6.125 5.982 6.089 10,727,283 +0.11(+1.84%)
Jul 01, 2014 6.052 6.118 5.956 5.979 7,444,409 -0.06(-0.97%)
Jun 30, 2014 5.898 6.045 5.846 6.037 9,505,871 +0.12(+2.11%)
Jun 27, 2014 5.993 6.081 5.839 5.912 9,205,098 -0.04(-0.74%)
Jun 26, 2014 6.059 6.059 5.861 5.956 11,631,381 -0.08(-1.25%)
Jun 25, 2014 6.010 6.134 6.003 6.032 9,962,081 +0.09(+1.47%)
Jun 24, 2014 6.388 6.392 5.944 5.944 14,361,347 -0.35(-5.55%)
Jun 23, 2014 6.272 6.352 6.170 6.294 8,985,685 +0.05(+0.82%)
Jun 20, 2014 6.359 6.432 6.228 6.243 20,070,480 -0.16(-2.50%)
Jun 19, 2014 6.185 6.439 6.170 6.403 24,429,650 +0.36(+6.02%)
Jun 18, 2014 5.901 6.046 5.872 6.039 9,076,375 +0.15(+2.47%)
Jun 17, 2014 5.879 6.010 5.843 5.893 7,778,995 -0.07(-1.22%)
Jun 16, 2014 6.039 6.057 5.944 5.966 12,800,740 -0.04(-0.73%)
Jun 13, 2014 5.872 6.010 5.784 6.010 13,389,187 +0.15(+2.48%)
Jun 12, 2014 5.704 5.930 5.704 5.864 15,336,067 +0.20(+3.47%)
Jun 11, 2014 5.552 5.682 5.544 5.668 10,459,845 +0.14(+2.50%)
Jun 10, 2014 5.406 5.588 5.399 5.530 8,512,171 +0.12(+2.15%)
Jun 06, 2014 5.413 5.428 5.326 5.413 4,375,731 +0.02(+0.40%)
Jun 05, 2014 5.384 5.399 5.319 5.391 9,202,763 +0.04(+0.82%)
Jun 04, 2014 5.421 5.435 5.333 5.348 5,274,814 -0.07(-1.34%)
Jun 03, 2014 5.442 5.464 5.355 5.421 5,872,782 -0.01(-0.27%)
Jun 02, 2014 5.391 5.468 5.344 5.435 10,708,357 +0.08(+1.49%)
May 30, 2014 5.173 5.362 5.137 5.355 13,221,638 +0.17(+3.23%)
May 29, 2014 5.151 5.253 5.108 5.188 10,783,877 +0.01(+0.14%)
May 28, 2014 5.260 5.268 5.130 5.180 8,569,647 -0.09(-1.79%)
May 27, 2014 5.413 5.413 5.260 5.275 10,914,709 -0.23(-4.10%)
May 23, 2014 5.501 5.501 5.501 5.501 5,598,200 -0.01(-0.16%)
May 22, 2014 5.566 5.588 5.464 5.510 4,723,665 -0.03(-0.49%)
May 21, 2014 5.442 5.544 5.421 5.537 7,791,328 +0.06(+1.06%)
May 20, 2014 5.421 5.486 5.399 5.479 7,338,463 +0.00(+0.00%)
May 19, 2014 5.457 5.508 5.428 5.479 7,334,293 +0.08(+1.48%)
May 16, 2014 5.355 5.399 5.300 5.399 7,552,373 +0.04(+0.82%)
May 15, 2014 5.493 5.566 5.326 5.355 9,929,482 -0.14(-2.52%)
May 14, 2014 5.282 5.522 5.275 5.493 12,920,391 +0.28(+5.45%)
May 13, 2014 5.275 5.275 5.202 5.210 8,016,755 -0.03(-0.56%)
May 12, 2014 5.282 5.311 5.210 5.239 8,141,430 -0.01(-0.28%)
May 09, 2014 5.253 5.287 5.218 5.253 4,311,230 -0.01(-0.14%)
May 08, 2014 5.290 5.344 5.217 5.260 6,889,745 -0.04(-0.82%)
May 07, 2014 5.362 5.362 5.246 5.304 8,310,264 -0.07(-1.22%)
May 06, 2014 5.421 5.428 5.348 5.370 7,029,811 -0.03(-0.54%)
May 05, 2014 5.522 5.522 5.391 5.399 7,250,498 -0.03(-0.54%)
May 02, 2014 5.391 5.450 5.311 5.428 10,564,383 +0.04(+0.81%)
May 01, 2014 5.384 5.428 5.341 5.384 6,763,818 -0.06(-1.07%)
Apr 30, 2014 5.399 5.479 5.260 5.442 11,537,772 -0.12(-2.09%)
Apr 29, 2014 5.413 5.581 5.413 5.559 12,910,172 +0.16(+2.96%)
Apr 28, 2014 5.537 5.537 5.391 5.399 9,450,445 -0.12(-2.24%)
Apr 25, 2014 5.559 5.573 5.475 5.522 14,507,314 +0.01(+0.26%)
Apr 24, 2014 5.632 5.704 5.457 5.508 15,610,195 -0.18(-3.20%)
Apr 23, 2014 5.675 5.741 5.595 5.690 12,454,118 +0.04(+0.77%)
Apr 22, 2014 5.682 5.682 5.570 5.646 14,614,571 -0.01(-0.13%)
Apr 21, 2014 5.777 5.828 5.442 5.653 20,520,876 -0.14(-2.39%)
Apr 17, 2014 5.857 5.792 5.792 5.792 10,766,352 -0.04(-0.75%)
Apr 16, 2014 6.097 6.112 5.828 5.835 18,420,042 -0.26(-4.30%)
Apr 15, 2014 6.097 6.119 5.966 6.097 11,829,713 -0.14(-2.22%)
Apr 14, 2014 6.323 6.330 6.210 6.235 9,550,863 +0.03(+0.47%)
Apr 11, 2014 6.308 6.337 6.192 6.206 13,058,635 -0.10(-1.61%)
Apr 10, 2014 6.563 6.577 6.279 6.308 17,316,278 -0.12(-1.81%)
Apr 09, 2014 6.294 6.461 6.279 6.425 10,044,653 +0.08(+1.26%)
Apr 08, 2014 6.374 6.381 6.279 6.345 9,768,581 +0.07(+1.16%)
Apr 07, 2014 6.283 6.403 6.221 6.272 8,821,648 -0.03(-0.46%)
Apr 04, 2014 6.352 6.381 6.286 6.301 11,219,089 +0.08(+1.29%)
Apr 03, 2014 6.323 6.337 6.163 6.221 12,824,972 -0.04(-0.70%)
Apr 02, 2014 6.505 6.548 6.192 6.265 22,163,422 -0.15(-2.27%)
Apr 01, 2014 6.468 6.468 6.330 6.410 6,923,633 +0.02(+0.34%)
Mar 31, 2014 6.563 6.563 6.345 6.388 7,392,893 -0.15(-2.23%)
Mar 28, 2014 6.461 6.621 6.403 6.534 9,437,706 +0.05(+0.79%)
Mar 27, 2014 6.381 6.541 6.294 6.483 14,363,494 +0.09(+1.35%)
Mar 26, 2014 6.663 6.678 6.367 6.396 13,766,384 -0.26(-3.90%)
Mar 25, 2014 6.605 6.735 6.569 6.656 8,724,799 +0.11(+1.65%)
Mar 24, 2014 6.656 6.735 6.526 6.548 9,784,095 -0.22(-3.20%)
Mar 21, 2014 6.959 6.966 6.750 6.764 9,217,571 -0.12(-1.68%)
Mar 20, 2014 6.851 6.952 6.793 6.879 8,634,650 -0.03(-0.42%)
Mar 19, 2014 7.132 7.132 6.865 6.908 15,173,454 -0.30(-4.10%)
Mar 18, 2014 7.204 7.294 7.190 7.204 14,415,392 -0.14(-1.87%)
Mar 17, 2014 7.593 7.615 7.298 7.341 7,851,073 -0.28(-3.69%)
Mar 14, 2014 7.651 7.716 7.536 7.622 10,658,078 +0.06(+0.86%)
Mar 13, 2014 7.391 7.601 7.348 7.557 10,398,062 +0.17(+2.24%)
Mar 12, 2014 7.298 7.413 7.262 7.391 9,636,173 +0.17(+2.40%)
Mar 11, 2014 7.298 7.348 7.175 7.218 5,421,924 -0.01(-0.20%)
Mar 10, 2014 7.269 7.319 7.175 7.233 6,216,535 -0.05(-0.69%)
Mar 07, 2014 7.305 7.355 7.233 7.283 7,327,881 -0.17(-2.23%)
Mar 06, 2014 7.442 7.485 7.384 7.449 5,482,607 +0.06(+0.88%)
Mar 05, 2014 7.319 7.409 7.262 7.384 6,770,422 +0.07(+0.99%)
Mar 04, 2014 7.240 7.355 7.197 7.312 6,353,250 -0.01(-0.20%)
Mar 03, 2014 7.427 7.521 7.305 7.327 9,164,383 +0.09(+1.20%)
Feb 28, 2014 7.327 7.342 7.139 7.240 11,874,445 -0.08(-1.08%)
Feb 27, 2014 7.427 7.514 7.204 7.319 8,888,514 -0.08(-1.07%)
Feb 26, 2014 7.363 7.536 7.327 7.399 9,397,452 -0.04(-0.48%)
Feb 25, 2014 7.471 7.579 7.361 7.435 10,951,039 -0.05(-0.67%)
Feb 24, 2014 7.579 7.593 7.468 7.485 7,636,833 -0.04(-0.57%)
Feb 21, 2014 7.564 7.615 7.427 7.528 9,540,041 -0.05(-0.67%)
Feb 20, 2014 7.399 7.601 7.355 7.579 10,687,267 +0.21(+2.84%)
Feb 19, 2014 7.427 7.615 7.283 7.370 17,655,696 -0.22(-2.94%)
Feb 18, 2014 7.702 7.730 7.492 7.593 10,234,816 -0.03(-0.38%)
Feb 14, 2014 7.586 7.622 7.622 7.622 14,102,611 +0.22(+2.92%)
Feb 13, 2014 7.197 7.438 7.175 7.406 9,364,487 +0.23(+3.22%)
Feb 12, 2014 7.478 7.478 7.125 7.175 12,709,563 -0.22(-3.02%)
Feb 11, 2014 7.110 7.442 7.096 7.399 18,721,802 +0.37(+5.23%)
Feb 10, 2014 6.685 7.053 6.678 7.031 15,113,859 +0.42(+6.33%)
Feb 07, 2014 6.454 6.692 6.432 6.613 12,751,727 +0.20(+3.15%)
Feb 06, 2014 6.526 6.533 6.360 6.411 11,024,166 -0.10(-1.55%)
Feb 05, 2014 6.822 6.825 6.512 6.512 11,935,124 -0.23(-3.42%)
Feb 04, 2014 6.641 6.764 6.605 6.742 7,978,783 +0.07(+1.08%)
Feb 03, 2014 6.851 6.879 6.663 6.670 10,232,798 -0.09(-1.28%)
Jan 31, 2014 6.843 6.959 6.685 6.757 12,454,040 -0.15(-2.19%)
Jan 30, 2014 6.721 6.952 6.706 6.908 10,749,735 -0.04(-0.62%)
Jan 29, 2014 6.872 6.959 6.757 6.952 8,862,519 +0.19(+2.88%)
Jan 28, 2014 6.663 6.800 6.598 6.757 7,756,063 +0.10(+1.52%)
Jan 27, 2014 6.836 6.851 6.649 6.656 10,501,831 -0.24(-3.45%)
Jan 24, 2014 7.053 7.146 6.714 6.894 20,318,876 -0.05(-0.73%)
Jan 23, 2014 7.009 7.190 6.937 6.944 12,762,118 +0.06(+0.84%)
Jan 22, 2014 6.973 6.980 6.851 6.887 9,683,344 -0.19(-2.75%)
Jan 21, 2014 6.923 7.197 6.829 7.081 13,314,440 +0.15(+2.19%)
Jan 17, 2014 6.829 6.930 6.930 6.930 9,447,596 +0.21(+3.11%)
Jan 16, 2014 6.721 6.807 6.678 6.721 10,853,258 +0.06(+0.87%)
Jan 15, 2014 6.786 6.786 6.584 6.663 12,730,348 -0.12(-1.81%)
Jan 14, 2014 6.685 6.944 6.663 6.786 23,845,960 +0.05(+0.75%)
Jan 13, 2014 6.562 6.750 6.504 6.735 10,829,774 +0.17(+2.64%)
Jan 10, 2014 6.447 6.584 6.396 6.562 14,779,154 +0.19(+2.94%)
Jan 09, 2014 6.569 6.569 6.360 6.375 12,631,455 -0.20(-3.07%)
Jan 08, 2014 6.432 6.688 6.375 6.577 20,552,878 +0.06(+1.00%)
Jan 07, 2014 6.360 6.519 6.317 6.512 10,239,309 +0.08(+1.23%)
Jan 06, 2014 6.447 6.512 6.371 6.432 8,385,132 +0.05(+0.79%)
Jan 03, 2014 6.526 6.541 6.353 6.382 9,026,613 -0.09(-1.45%)
Jan 02, 2014 6.360 6.541 6.353 6.476 10,680,981 +0.26(+4.18%)
Dec 31, 2013 6.079 6.216 6.216 6.216 8,448,448 +0.10(+1.65%)
Dec 30, 2013 6.245 6.245 6.101 6.115 7,670,951 -0.17(-2.75%)
Dec 27, 2013 6.331 6.396 6.209 6.288 8,256,312 +0.04(+0.62%)
Dec 26, 2013 6.285 6.412 6.214 6.249 6,255,037 +0.04(+0.69%)
Dec 24, 2013 5.993 6.221 5.993 6.206 5,405,126 +0.19(+3.19%)
Dec 23, 2013 6.029 6.064 5.972 6.015 6,684,976 +0.01(+0.12%)
Dec 20, 2013 6.022 6.064 5.972 6.008 8,123,376 +0.01(+0.12%)
Dec 19, 2013 6.001 6.022 5.930 6.001 10,944,709 -0.09(-1.52%)
Dec 18, 2013 6.192 6.348 6.086 6.093 13,982,610 -0.04(-0.58%)
Dec 17, 2013 6.135 6.221 6.114 6.128 8,603,945 -0.11(-1.71%)
Dec 16, 2013 6.178 6.313 6.128 6.235 8,316,217 +0.06(+1.04%)
Dec 13, 2013 6.228 6.256 6.150 6.171 5,147,518 +0.02(+0.35%)
Dec 12, 2013 6.015 6.164 5.958 6.150 7,598,953 +0.00(+0.00%)
Dec 11, 2013 6.384 6.441 6.143 6.150 8,464,563 -0.24(-3.78%)
Dec 10, 2013 6.434 6.491 6.363 6.391 8,825,560 +0.16(+2.62%)
Dec 09, 2013 6.079 6.228 6.072 6.228 7,513,187 +0.18(+3.06%)
Dec 06, 2013 6.192 6.242 6.029 6.043 7,684,632 -0.07(-1.16%)
Dec 05, 2013 6.079 6.228 6.057 6.114 7,967,841 -0.13(-2.16%)
Dec 04, 2013 6.043 6.270 5.993 6.249 12,899,510 +0.28(+4.64%)
Dec 03, 2013 6.043 6.079 5.901 5.972 10,869,837 -0.11(-1.87%)
Dec 02, 2013 6.277 6.299 6.050 6.086 12,972,774 -0.37(-5.72%)
Nov 29, 2013 6.356 6.483 6.334 6.455 5,803,998 +0.19(+3.06%)
Nov 27, 2013 6.285 6.334 6.199 6.263 6,923,887 +0.04(+0.68%)
Nov 26, 2013 6.277 6.356 6.178 6.221 7,713,821 -0.09(-1.46%)
Nov 25, 2013 6.199 6.384 6.093 6.313 12,091,374 +0.01(+0.23%)
Nov 22, 2013 6.356 6.462 6.292 6.299 7,244,420 -0.04(-0.67%)
Nov 21, 2013 6.370 6.420 6.143 6.341 11,883,094 -0.07(-1.11%)
Nov 20, 2013 6.469 6.647 6.341 6.412 11,982,561 -0.15(-2.27%)
Nov 19, 2013 6.519 6.583 6.498 6.562 7,971,868 +0.05(+0.76%)
Nov 18, 2013 6.611 6.611 6.483 6.512 6,659,694 -0.11(-1.61%)
Nov 15, 2013 6.746 6.782 6.590 6.618 6,844,762 -0.13(-1.89%)
Nov 14, 2013 6.696 6.803 6.654 6.746 10,382,499 +0.17(+2.59%)
Nov 12, 2013 6.625 6.718 6.540 6.576 8,797,259 -0.12(-1.80%)
Nov 11, 2013 6.569 6.704 6.491 6.696 7,331,551 +0.06(+0.96%)
Nov 08, 2013 6.569 6.647 6.441 6.633 12,739,465 -0.04(-0.53%)
Nov 07, 2013 6.789 6.856 6.654 6.668 8,953,839 -0.23(-3.30%)
Nov 06, 2013 6.895 6.973 6.860 6.895 6,534,109 +0.09(+1.36%)
Nov 05, 2013 6.910 6.938 6.725 6.803 8,297,071 -0.16(-2.24%)
Nov 04, 2013 6.689 6.959 6.682 6.959 10,100,696 +0.33(+5.04%)
Nov 01, 2013 6.959 6.973 6.590 6.625 14,416,355 -0.43(-6.04%)
Oct 31, 2013 7.052 7.172 6.981 7.052 10,813,410 -0.20(-2.74%)
Oct 30, 2013 7.094 7.314 6.910 7.250 15,948,023 +0.33(+4.72%)
Oct 29, 2013 7.257 7.257 6.910 6.924 11,231,104 -0.33(-4.60%)
Oct 28, 2013 7.336 7.407 7.201 7.257 7,476,357 -0.03(-0.39%)
Oct 25, 2013 7.208 7.343 7.094 7.286 9,253,887 +0.05(+0.69%)
Oct 24, 2013 7.158 7.293 7.137 7.236 13,328,099 +0.23(+3.24%)
Oct 23, 2013 7.123 7.243 6.981 7.009 11,410,786 -0.18(-2.57%)
Oct 22, 2013 7.002 7.222 6.938 7.194 12,298,730 +0.33(+4.76%)
Oct 21, 2013 6.725 6.881 6.711 6.867 7,719,863 +0.21(+3.20%)
Oct 18, 2013 6.775 6.831 6.633 6.654 7,463,134 -0.13(-1.99%)
Oct 17, 2013 6.867 6.902 6.760 6.789 12,888,207 +0.18(+2.69%)
Oct 16, 2013 6.704 6.704 6.533 6.611 7,912,645 -0.12(-1.79%)
Oct 15, 2013 6.391 6.739 6.391 6.732 10,079,886 +0.25(+3.83%)
Oct 14, 2013 6.597 6.640 6.441 6.483 8,252,690 -0.04(-0.54%)
Oct 11, 2013 6.633 6.633 6.480 6.519 11,196,883 -0.20(-2.96%)
Oct 10, 2013 6.924 6.924 6.675 6.718 10,480,588 -0.21(-2.97%)
Oct 09, 2013 6.796 7.009 6.604 6.924 10,255,834 +0.09(+1.25%)
Oct 08, 2013 7.080 7.130 6.789 6.838 7,620,238 -0.23(-3.22%)
Oct 07, 2013 6.973 7.087 6.959 7.066 6,655,064 +0.14(+2.05%)
Oct 04, 2013 7.023 7.066 6.902 6.924 9,386,500 -0.06(-0.91%)
Oct 03, 2013 7.130 7.226 6.981 6.988 10,808,545 -0.15(-2.09%)
Oct 02, 2013 7.229 7.385 7.115 7.137 13,161,575 -0.02(-0.30%)
Oct 01, 2013 7.165 7.272 7.123 7.158 9,480,725 -0.23(-3.08%)
Sep 30, 2013 7.297 7.499 7.243 7.385 7,864,297 +0.02(+0.29%)
Sep 27, 2013 7.428 7.556 7.314 7.364 8,319,215 +0.02(+0.29%)
Sep 26, 2013 7.513 7.620 7.265 7.343 7,333,454 -0.15(-1.97%)
Sep 25, 2013 7.336 7.624 7.322 7.490 8,923,552 +0.22(+3.09%)
Sep 24, 2013 7.224 7.378 7.056 7.266 10,145,633 -0.01(-0.10%)
Sep 23, 2013 7.406 7.575 7.259 7.273 11,348,738 -0.13(-1.80%)
Sep 20, 2013 7.855 7.862 7.392 7.406 20,075,692 -0.54(-6.80%)
Sep 19, 2013 8.220 8.241 7.862 7.946 12,142,003 -0.20(-2.41%)
Sep 18, 2013 7.420 8.241 7.333 8.143 17,996,342 +0.66(+8.81%)
Sep 17, 2013 7.336 7.501 7.217 7.483 6,807,609 +0.22(+3.09%)
Sep 16, 2013 7.434 7.477 7.238 7.259 9,711,377 -0.09(-1.24%)
Sep 13, 2013 7.161 7.371 7.126 7.350 9,362,672 +0.17(+2.34%)
Sep 12, 2013 7.273 7.336 7.154 7.182 10,692,040 -0.34(-4.57%)
Sep 11, 2013 7.406 7.540 7.249 7.526 10,230,839 +0.09(+1.23%)
Sep 10, 2013 7.631 7.631 7.371 7.434 12,854,584 -0.36(-4.59%)
Sep 09, 2013 7.911 7.960 7.736 7.792 6,459,156 -0.10(-1.24%)
Sep 06, 2013 7.890 7.988 7.827 7.890 10,203,368 +0.16(+2.09%)
Sep 05, 2013 7.995 8.017 7.673 7.729 9,481,479 -0.34(-4.26%)
Sep 04, 2013 7.904 8.073 7.855 8.073 7,356,534 +0.01(+0.09%)
Sep 03, 2013 8.094 8.206 7.981 8.066 10,077,398 +0.08(+1.05%)
Aug 30, 2013 7.883 8.129 7.813 7.981 8,527,647 -0.09(-1.13%)
Aug 29, 2013 7.799 8.185 7.659 8.073 14,796,070 +0.17(+2.13%)
Aug 28, 2013 8.143 8.360 7.841 7.904 13,936,338 -0.18(-2.17%)
Aug 27, 2013 8.718 8.781 8.059 8.080 16,469,134 -0.38(-4.48%)
Aug 26, 2013 8.479 8.595 8.290 8.458 10,172,775 +0.06(+0.67%)
Aug 23, 2013 8.199 8.507 8.171 8.402 14,747,785 +0.25(+3.10%)
Aug 22, 2013 8.045 8.255 8.038 8.150 8,673,161 +0.23(+2.92%)
Aug 21, 2013 8.101 8.199 7.911 7.918 13,582,104 -0.27(-3.34%)
Aug 20, 2013 7.939 8.276 7.890 8.192 11,031,822 +0.25(+3.09%)
Aug 19, 2013 7.946 8.094 7.785 7.946 13,839,694 +0.05(+0.62%)
Aug 16, 2013 8.122 8.220 7.771 7.897 15,598,748 -0.15(-1.83%)
Aug 15, 2013 7.469 8.059 7.448 8.045 21,995,338 +0.46(+6.01%)
Aug 14, 2013 7.336 7.624 7.308 7.589 12,978,504 +0.33(+4.54%)
Aug 13, 2013 7.343 7.476 7.189 7.259 10,698,771 -0.13(-1.71%)
Aug 12, 2013 7.217 7.413 7.182 7.385 13,416,769 +0.50(+7.34%)
Aug 09, 2013 6.810 7.028 6.656 6.880 12,225,941 +0.05(+0.72%)
Aug 08, 2013 6.382 6.859 6.368 6.831 15,425,750 +0.57(+9.07%)
Aug 07, 2013 6.249 6.438 6.249 6.263 10,609,474 -0.03(-0.45%)
Aug 06, 2013 6.656 6.656 6.277 6.291 18,567,976 -0.49(-7.24%)
Aug 05, 2013 6.754 6.929 6.740 6.782 8,740,338 +0.05(+0.73%)
Aug 02, 2013 6.768 6.964 6.719 6.733 14,050,093 -0.05(-0.72%)
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.