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, 2019 2.559 2.601 2.474 2.483 33,077,908 -0.10(-3.91%)
Jul 30, 2019 2.458 2.609 2.458 2.584 24,557,590 +0.11(+4.42%)
Jul 29, 2019 2.449 2.474 2.382 2.474 16,536,059 +0.03(+1.38%)
Jul 26, 2019 2.458 2.500 2.416 2.441 19,951,070 +0.03(+1.40%)
Jul 25, 2019 2.424 2.449 2.373 2.407 19,663,156 -0.03(-1.04%)
Jul 24, 2019 2.373 2.441 2.373 2.432 16,972,206 +0.08(+3.58%)
Jul 23, 2019 2.399 2.449 2.298 2.348 23,435,664 -0.07(-2.79%)
Jul 22, 2019 2.399 2.438 2.373 2.416 16,910,452 +0.02(+0.70%)
Jul 19, 2019 2.424 2.466 2.340 2.399 24,469,288 -0.04(-1.72%)
Jul 18, 2019 2.298 2.466 2.264 2.441 26,082,560 +0.13(+5.45%)
Jul 17, 2019 2.188 2.315 2.188 2.315 19,088,058 +0.13(+5.77%)
Jul 16, 2019 2.222 2.247 2.171 2.188 14,720,495 -0.04(-1.89%)
Jul 15, 2019 2.230 2.253 2.197 2.230 10,524,956 +0.01(+0.38%)
Jul 12, 2019 2.171 2.230 2.149 2.222 13,108,276 +0.07(+3.12%)
Jul 11, 2019 2.214 2.214 2.129 2.155 13,443,479 -0.06(-2.66%)
Jul 10, 2019 2.171 2.214 2.121 2.214 18,078,614 +0.08(+3.54%)
Jul 09, 2019 2.121 2.155 2.113 2.138 10,218,049 +0.01(+0.39%)
Jul 08, 2019 2.129 2.163 2.104 2.129 10,430,454 +0.00(+0.00%)
Jul 05, 2019 2.079 2.138 2.033 2.129 13,515,922 -0.03(-1.56%)
Jul 03, 2019 2.180 2.188 2.129 2.163 10,701,363 +0.00(+0.00%)
Jul 02, 2019 2.062 2.180 2.037 2.163 20,425,378 +0.13(+6.20%)
Jul 01, 2019 2.054 2.079 2.020 2.037 12,747,343 -0.08(-3.97%)
Jun 28, 2019 2.113 2.163 2.113 2.121 15,898,954 +0.04(+2.02%)
Jun 27, 2019 2.070 2.095 2.028 2.079 10,346,812 -0.01(-0.34%)
Jun 26, 2019 1.994 2.111 1.977 2.086 16,584,759 +0.02(+0.81%)
Jun 25, 2019 2.145 2.153 2.011 2.069 23,762,268 -0.05(-2.37%)
Jun 24, 2019 2.094 2.128 2.061 2.120 22,396,112 +0.06(+2.85%)
Jun 21, 2019 2.061 2.073 1.969 2.061 23,955,508 +0.03(+1.23%)
Jun 20, 2019 1.960 2.078 1.952 2.036 43,233,448 +0.17(+8.97%)
Jun 19, 2019 1.843 1.868 1.776 1.868 16,643,935 +0.02(+0.91%)
Jun 18, 2019 1.784 1.868 1.776 1.851 27,881,758 +0.08(+4.24%)
Jun 17, 2019 1.717 1.776 1.684 1.776 14,314,297 +0.07(+3.92%)
Jun 14, 2019 1.759 1.780 1.701 1.709 11,433,981 -0.02(-0.97%)
Jun 13, 2019 1.709 1.759 1.692 1.726 11,279,049 +0.03(+1.98%)
Jun 12, 2019 1.676 1.734 1.655 1.692 9,780,764 +0.04(+2.54%)
Jun 11, 2019 1.608 1.684 1.608 1.650 8,724,208 +0.02(+1.03%)
Jun 10, 2019 1.667 1.676 1.608 1.634 12,253,538 -0.06(-3.47%)
Jun 07, 2019 1.726 1.743 1.676 1.692 10,144,586 -0.02(-0.98%)
Jun 06, 2019 1.717 1.734 1.676 1.709 10,918,786 -0.01(-0.49%)
Jun 05, 2019 1.793 1.818 1.692 1.717 13,752,298 -0.04(-2.38%)
Jun 04, 2019 1.717 1.768 1.696 1.759 12,266,499 +0.02(+0.96%)
Jun 03, 2019 1.709 1.759 1.684 1.743 18,124,714 +0.08(+4.52%)
May 31, 2019 1.608 1.692 1.600 1.667 14,672,270 +0.10(+6.42%)
May 30, 2019 1.508 1.567 1.491 1.567 8,024,086 +0.06(+3.89%)
May 29, 2019 1.558 1.575 1.508 1.508 5,939,387 -0.04(-2.70%)
May 28, 2019 1.558 1.575 1.541 1.550 5,572,019 -0.03(-1.60%)
May 24, 2019 1.550 1.592 1.525 1.575 8,683,423 +0.03(+1.62%)
May 23, 2019 1.592 1.634 1.550 1.550 10,471,690 -0.04(-2.63%)
May 22, 2019 1.634 1.634 1.575 1.592 16,057,904 -0.04(-2.56%)
May 21, 2019 1.684 1.692 1.608 1.634 14,803,497 -0.04(-2.50%)
May 20, 2019 1.684 1.713 1.676 1.676 4,825,288 -0.01(-0.50%)
May 17, 2019 1.692 1.701 1.676 1.684 7,291,611 -0.02(-0.99%)
May 16, 2019 1.701 1.709 1.676 1.701 8,485,187 -0.01(-0.49%)
May 15, 2019 1.717 1.734 1.701 1.709 6,330,421 -0.01(-0.49%)
May 14, 2019 1.726 1.751 1.684 1.717 5,178,034 -0.03(-1.44%)
May 13, 2019 1.726 1.768 1.684 1.743 14,777,356 +0.05(+2.97%)
May 10, 2019 1.701 1.726 1.676 1.692 9,954,793 -0.01(-0.49%)
May 09, 2019 1.734 1.751 1.701 1.701 10,579,239 -0.03(-1.93%)
May 08, 2019 1.784 1.814 1.734 1.734 11,058,724 -0.05(-2.82%)
May 07, 2019 1.784 1.801 1.751 1.784 13,953,285 +0.01(+0.47%)
May 06, 2019 1.751 1.810 1.730 1.776 10,616,346 +0.04(+2.42%)
May 03, 2019 1.751 1.776 1.717 1.734 13,456,046 +0.02(+0.98%)
May 02, 2019 1.768 1.784 1.692 1.717 17,999,670 -0.09(-5.09%)
May 01, 2019 1.826 1.851 1.768 1.810 14,397,891 -0.03(-1.37%)
Apr 30, 2019 1.885 1.885 1.818 1.835 10,110,583 -0.02(-0.90%)
Apr 29, 2019 1.868 1.885 1.835 1.851 7,918,700 -0.04(-2.21%)
Apr 26, 2019 1.860 1.918 1.860 1.893 11,651,227 +0.06(+3.20%)
Apr 25, 2019 1.860 1.893 1.818 1.835 17,995,628 -0.01(-0.45%)
Apr 24, 2019 1.826 1.893 1.784 1.843 15,732,633 +0.03(+1.38%)
Apr 23, 2019 1.810 1.835 1.776 1.818 9,636,465 -0.01(-0.46%)
Apr 22, 2019 1.868 1.877 1.818 1.826 10,750,577 -0.04(-2.24%)
Apr 18, 2019 1.918 1.944 1.826 1.868 18,888,646 -0.05(-2.62%)
Apr 17, 2019 1.935 1.944 1.893 1.918 13,849,869 +0.00(+0.00%)
Apr 16, 2019 2.027 2.053 1.910 1.918 39,229,836 -0.17(-8.03%)
Apr 15, 2019 2.145 2.145 2.019 2.086 33,037,548 -0.06(-2.73%)
Apr 12, 2019 2.145 2.161 2.128 2.145 6,781,201 +0.00(+0.00%)
Apr 11, 2019 2.153 2.187 2.111 2.145 9,622,901 -0.04(-1.92%)
Apr 10, 2019 2.212 2.254 2.178 2.187 11,319,237 -0.05(-2.25%)
Apr 09, 2019 2.212 2.245 2.199 2.237 11,826,690 +0.04(+1.91%)
Apr 08, 2019 2.195 2.228 2.157 2.195 15,187,395 +0.03(+1.16%)
Apr 05, 2019 2.161 2.178 2.128 2.170 13,658,850 +0.01(+0.39%)
Apr 04, 2019 2.103 2.178 2.069 2.161 13,422,071 +0.07(+3.20%)
Apr 03, 2019 2.111 2.120 2.086 2.094 12,659,594 -0.02(-0.79%)
Apr 02, 2019 2.120 2.128 2.094 2.111 8,876,387 -0.01(-0.40%)
Apr 01, 2019 2.203 2.220 2.094 2.120 18,943,828 -0.07(-3.07%)
Mar 29, 2019 2.212 2.228 2.178 2.187 11,884,708 +0.00(+0.00%)
Mar 28, 2019 2.212 2.212 2.161 2.187 13,111,843 -0.06(-2.55%)
Mar 27, 2019 2.277 2.302 2.235 2.244 11,587,646 -0.04(-1.82%)
Mar 26, 2019 2.269 2.294 2.244 2.285 12,017,775 -0.02(-0.72%)
Mar 25, 2019 2.194 2.319 2.194 2.302 23,177,030 +0.13(+5.75%)
Mar 22, 2019 2.169 2.206 2.152 2.177 12,555,400 +0.02(+0.77%)
Mar 21, 2019 2.202 2.219 2.127 2.160 16,872,492 -0.03(-1.14%)
Mar 20, 2019 2.135 2.219 2.085 2.185 17,864,390 +0.06(+2.75%)
Mar 19, 2019 2.152 2.160 2.110 2.127 12,069,761 +0.02(+0.79%)
Mar 18, 2019 2.144 2.185 2.102 2.110 12,708,686 -0.05(-2.32%)
Mar 15, 2019 2.185 2.198 2.110 2.160 25,181,892 -0.01(-0.38%)
Mar 14, 2019 2.185 2.210 2.152 2.169 10,769,422 -0.08(-3.70%)
Mar 13, 2019 2.260 2.285 2.219 2.252 13,640,055 +0.01(+0.37%)
Mar 12, 2019 2.185 2.244 2.177 2.244 14,040,108 +0.07(+3.07%)
Mar 11, 2019 2.210 2.210 2.144 2.177 15,560,189 -0.03(-1.51%)
Mar 08, 2019 2.144 2.235 2.110 2.210 24,546,372 +0.16(+7.72%)
Mar 07, 2019 2.035 2.077 2.027 2.052 12,002,201 +0.00(+0.00%)
Mar 06, 2019 2.094 2.102 2.035 2.052 14,252,274 -0.03(-1.60%)
Mar 05, 2019 2.119 2.144 2.077 2.085 13,695,725 -0.04(-1.96%)
Mar 04, 2019 2.069 2.127 2.027 2.127 18,781,200 +0.05(+2.41%)
Mar 01, 2019 2.127 2.185 2.077 2.077 15,202,743 -0.08(-3.49%)
Feb 28, 2019 2.160 2.169 2.119 2.152 12,396,644 +0.00(+0.00%)
Feb 27, 2019 2.194 2.219 2.144 2.152 14,599,849 -0.05(-2.27%)
Feb 26, 2019 2.235 2.252 2.169 2.202 19,967,798 -0.03(-1.49%)
Feb 25, 2019 2.235 2.294 2.227 2.235 12,664,532 +0.00(+0.00%)
Feb 22, 2019 2.260 2.302 2.235 2.235 17,759,212 -0.02(-0.74%)
Feb 21, 2019 2.269 2.269 2.202 2.252 22,050,072 -0.03(-1.46%)
Feb 20, 2019 2.327 2.377 2.277 2.285 23,076,960 -0.04(-1.79%)
Feb 19, 2019 2.235 2.336 2.219 2.327 26,108,522 +0.13(+5.68%)
Feb 15, 2019 2.219 2.219 2.019 2.202 35,097,024 +0.05(+2.33%)
Feb 14, 2019 2.185 2.210 2.127 2.152 14,986,582 -0.03(-1.15%)
Feb 13, 2019 2.169 2.235 2.152 2.177 12,558,968 +0.00(+0.00%)
Feb 12, 2019 2.302 2.302 2.152 2.177 18,422,094 -0.11(-4.74%)
Feb 11, 2019 2.269 2.311 2.252 2.285 14,440,310 -0.03(-1.08%)
Feb 08, 2019 2.277 2.323 2.260 2.311 16,895,308 +0.07(+2.97%)
Feb 07, 2019 2.294 2.319 2.227 2.244 15,210,338 -0.05(-2.18%)
Feb 06, 2019 2.327 2.377 2.285 2.294 11,029,208 -0.05(-2.13%)
Feb 05, 2019 2.311 2.352 2.285 2.344 13,242,009 +0.04(+1.81%)
Feb 04, 2019 2.302 2.352 2.277 2.302 14,552,625 -0.05(-2.13%)
Feb 01, 2019 2.336 2.369 2.277 2.352 12,316,825 -0.01(-0.35%)
Jan 31, 2019 2.369 2.402 2.336 2.361 17,444,528 +0.04(+1.80%)
Jan 30, 2019 2.252 2.361 2.227 2.319 22,198,396 +0.05(+2.21%)
Jan 29, 2019 2.210 2.277 2.202 2.269 18,905,836 +0.11(+5.02%)
Jan 28, 2019 2.135 2.210 2.135 2.160 14,187,882 +0.02(+0.78%)
Jan 25, 2019 2.060 2.160 2.052 2.144 19,391,832 +0.13(+6.64%)
Jan 24, 2019 1.960 2.027 1.960 2.010 7,544,075 +0.02(+0.84%)
Jan 23, 2019 1.960 2.019 1.927 1.994 10,004,303 +0.02(+0.84%)
Jan 22, 2019 1.952 1.985 1.918 1.977 9,396,727 +0.05(+2.60%)
Jan 18, 2019 1.994 2.010 1.910 1.927 17,945,276 -0.10(-4.94%)
Jan 17, 2019 2.019 2.044 2.002 2.027 8,021,928 -0.01(-0.41%)
Jan 16, 2019 2.002 2.052 1.994 2.035 9,962,895 +0.03(+1.24%)
Jan 15, 2019 2.052 2.069 1.994 2.010 10,565,432 -0.04(-2.03%)
Jan 14, 2019 2.060 2.077 2.019 2.052 17,819,528 +0.03(+1.23%)
Jan 11, 2019 2.035 2.044 2.002 2.027 9,401,774 +0.00(+0.00%)
Jan 10, 2019 2.077 2.085 1.985 2.027 13,837,715 -0.05(-2.41%)
Jan 09, 2019 2.002 2.085 2.002 2.077 10,392,284 +0.06(+2.89%)
Jan 08, 2019 2.002 2.048 1.960 2.019 10,100,421 -0.01(-0.41%)
Jan 07, 2019 2.052 2.077 2.010 2.027 11,908,342 +0.00(+0.00%)
Jan 04, 2019 2.052 2.077 1.985 2.027 15,746,550 -0.05(-2.41%)
Jan 03, 2019 2.035 2.110 2.010 2.077 13,580,376 +0.08(+3.75%)
Jan 02, 2019 1.977 2.052 1.935 2.002 11,220,857 +0.03(+1.70%)
Dec 31, 2018 1.935 1.969 1.893 1.969 7,980,154 +0.03(+1.72%)
Dec 28, 2018 1.935 1.985 1.910 1.935 8,875,590 -0.01(-0.43%)
Dec 27, 2018 1.960 2.019 1.935 1.944 12,769,364 +0.00(+0.08%)
Dec 26, 2018 2.033 2.042 1.909 1.942 12,053,474 -0.07(-3.31%)
Dec 24, 2018 1.959 2.017 1.934 2.008 13,877,593 +0.07(+3.42%)
Dec 21, 2018 1.909 1.959 1.859 1.942 33,404,378 +0.04(+2.18%)
Dec 20, 2018 1.884 1.934 1.842 1.900 21,425,786 +0.12(+6.51%)
Dec 19, 2018 1.967 2.008 1.768 1.784 20,348,228 -0.17(-8.51%)
Dec 18, 2018 1.909 1.975 1.876 1.950 15,878,472 +0.04(+2.17%)
Dec 17, 2018 1.793 1.925 1.776 1.909 16,450,803 +0.15(+8.49%)
Dec 14, 2018 1.784 1.809 1.730 1.759 8,307,204 -0.04(-2.30%)
Dec 13, 2018 1.793 1.817 1.776 1.801 5,636,300 +0.01(+0.46%)
Dec 12, 2018 1.776 1.834 1.768 1.793 12,641,532 +0.02(+1.41%)
Dec 11, 2018 1.793 1.826 1.751 1.768 9,279,555 -0.03(-1.84%)
Dec 10, 2018 1.867 1.892 1.776 1.801 20,711,040 -0.07(-3.98%)
Dec 07, 2018 1.834 1.900 1.809 1.876 13,924,466 +0.06(+3.20%)
Dec 06, 2018 1.801 1.826 1.776 1.817 13,784,999 +0.02(+1.39%)
Dec 04, 2018 1.793 1.851 1.768 1.793 10,058,005 +0.02(+0.93%)
Dec 03, 2018 1.776 1.801 1.743 1.776 11,674,433 +0.05(+2.88%)
Nov 30, 2018 1.718 1.772 1.701 1.726 8,932,335 +0.00(+0.00%)
Nov 29, 2018 1.793 1.801 1.726 1.726 9,643,372 -0.05(-2.80%)
Nov 28, 2018 1.734 1.809 1.710 1.776 12,114,542 +0.04(+2.39%)
Nov 27, 2018 1.759 1.776 1.701 1.734 10,356,168 -0.02(-1.42%)
Nov 26, 2018 1.809 1.817 1.726 1.759 10,210,386 -0.03(-1.85%)
Nov 23, 2018 1.809 1.842 1.776 1.793 6,152,021 -0.02(-0.92%)
Nov 21, 2018 1.809 1.809 1.809 0 +0.05(+2.83%)
Nov 20, 2018 1.793 1.809 1.710 1.759 13,761,616 -0.03(-1.85%)
Nov 19, 2018 1.809 1.826 1.768 1.793 13,445,278 -0.02(-0.92%)
Nov 16, 2018 1.776 1.834 1.751 1.809 12,947,488 +0.03(+1.87%)
Nov 15, 2018 1.768 1.793 1.726 1.776 15,818,850 +0.02(+1.42%)
Nov 14, 2018 1.668 1.801 1.660 1.751 15,514,270 +0.04(+2.43%)
Nov 13, 2018 1.759 1.759 1.660 1.710 13,168,676 -0.03(-1.90%)
Nov 12, 2018 1.809 1.817 1.734 1.743 10,942,117 -0.07(-4.11%)
Nov 09, 2018 1.867 1.876 1.801 1.817 17,554,514 -0.07(-3.52%)
Nov 08, 2018 1.925 1.942 1.884 1.884 14,591,429 -0.04(-2.15%)
Nov 07, 2018 1.992 1.992 1.917 1.925 14,955,456 -0.04(-2.11%)
Nov 06, 2018 2.008 2.025 1.959 1.967 12,316,363 -0.03(-1.66%)
Nov 05, 2018 1.967 2.025 1.950 2.000 12,796,002 +0.04(+2.12%)
Nov 02, 2018 1.975 2.004 1.925 1.959 15,889,869 -0.02(-0.84%)
Nov 01, 2018 1.925 2.017 1.925 1.975 16,521,118 +0.09(+4.85%)
Oct 31, 2018 1.917 1.934 1.876 1.884 18,677,888 -0.07(-3.40%)
Oct 30, 2018 1.851 1.959 1.851 1.950 14,936,172 +0.09(+4.91%)
Oct 29, 2018 1.934 1.942 1.851 1.859 23,742,836 -0.07(-3.86%)
Oct 26, 2018 2.066 2.075 1.934 1.934 25,222,250 -0.09(-4.51%)
Oct 25, 2018 2.158 2.166 2.000 2.025 24,377,556 -0.13(-6.15%)
Oct 24, 2018 2.166 2.220 2.141 2.158 17,857,026 +0.00(+0.00%)
Oct 23, 2018 2.232 2.249 2.158 2.158 17,153,640 +0.01(+0.39%)
Oct 22, 2018 2.191 2.212 2.149 2.149 10,253,095 -0.06(-2.63%)
Oct 19, 2018 2.241 2.274 2.183 2.208 15,144,242 -0.02(-0.75%)
Oct 18, 2018 2.208 2.274 2.174 2.224 15,244,587 +0.02(+0.75%)
Oct 17, 2018 2.208 2.282 2.174 2.208 13,190,623 +0.01(+0.38%)
Oct 16, 2018 2.249 2.257 2.158 2.199 13,544,825 -0.02(-1.12%)
Oct 15, 2018 2.241 2.315 2.199 2.224 17,769,352 +0.03(+1.52%)
Oct 12, 2018 2.232 2.249 2.125 2.191 20,200,236 -0.06(-2.58%)
Oct 11, 2018 2.141 2.282 2.108 2.249 21,214,934 +0.16(+7.54%)
Oct 10, 2018 2.033 2.108 2.017 2.091 12,657,474 +0.04(+2.02%)
Oct 09, 2018 2.066 2.091 2.050 2.050 9,463,378 -0.06(-2.76%)
Oct 08, 2018 2.033 2.108 2.017 2.108 8,439,806 +0.03(+1.60%)
Oct 05, 2018 2.091 2.116 2.066 2.075 12,978,094 +0.01(+0.40%)
Oct 04, 2018 2.083 2.141 2.066 2.066 9,477,673 -0.01(-0.40%)
Oct 03, 2018 2.133 2.149 2.066 2.075 9,175,700 -0.04(-1.96%)
Oct 02, 2018 2.108 2.166 2.091 2.116 15,686,959 +0.06(+2.82%)
Oct 01, 2018 2.066 2.075 2.033 2.058 8,110,411 -0.01(-0.40%)
Sep 28, 2018 2.033 2.116 2.017 2.066 10,760,494 +0.04(+2.05%)
Sep 27, 2018 2.033 2.042 1.975 2.025 13,451,195 -0.03(-1.55%)
Sep 26, 2018 2.107 2.123 2.049 2.057 11,379,046 -0.05(-2.35%)
Sep 25, 2018 2.098 2.140 2.098 2.107 8,208,839 +0.03(+1.59%)
Sep 24, 2018 2.082 2.140 2.065 2.073 10,665,322 +0.02(+0.80%)
Sep 21, 2018 2.065 2.131 2.032 2.057 28,702,702 -0.04(-1.97%)
Sep 20, 2018 2.140 2.140 2.049 2.098 11,851,606 -0.02(-0.78%)
Sep 19, 2018 2.107 2.148 2.090 2.115 11,263,821 +0.03(+1.59%)
Sep 18, 2018 2.098 2.115 2.057 2.082 10,273,906 -0.02(-0.79%)
Sep 17, 2018 2.024 2.123 2.016 2.098 15,949,114 +0.08(+4.10%)
Sep 14, 2018 2.073 2.098 2.016 2.016 11,377,677 -0.05(-2.40%)
Sep 13, 2018 2.115 2.140 2.049 2.065 15,834,636 +0.00(+0.00%)
Sep 12, 2018 1.999 2.107 1.974 2.065 14,940,379 +0.07(+3.31%)
Sep 11, 2018 1.966 2.016 1.900 1.999 18,283,208 +0.04(+2.11%)
Sep 10, 2018 2.024 2.027 1.950 1.958 13,085,529 -0.06(-2.87%)
Sep 07, 2018 2.007 2.057 1.983 2.016 11,983,548 -0.01(-0.41%)
Sep 06, 2018 2.090 2.120 1.999 2.024 18,515,928 -0.05(-2.39%)
Sep 05, 2018 2.173 2.181 2.065 2.073 18,183,458 -0.08(-3.83%)
Sep 04, 2018 2.247 2.247 2.148 2.156 16,444,190 -0.14(-6.11%)
Aug 31, 2018 2.297 2.297 2.297 0 +0.01(+0.36%)
Aug 30, 2018 2.305 2.321 2.255 2.288 10,891,136 -0.03(-1.42%)
Aug 29, 2018 2.330 2.338 2.288 2.321 7,190,705 +0.02(+0.72%)
Aug 28, 2018 2.363 2.387 2.288 2.305 12,072,403 -0.04(-1.76%)
Aug 27, 2018 2.321 2.387 2.313 2.346 13,492,396 +0.03(+1.43%)
Aug 24, 2018 2.255 2.346 2.239 2.313 15,315,177 +0.11(+4.87%)
Aug 23, 2018 2.263 2.272 2.197 2.206 17,451,552 -0.07(-3.26%)
Aug 22, 2018 2.313 2.330 2.272 2.280 10,730,438 -0.01(-0.36%)
Aug 21, 2018 2.247 2.297 2.214 2.288 14,742,861 +0.05(+2.21%)
Aug 20, 2018 2.272 2.272 2.189 2.239 19,557,748 +0.01(+0.37%)
Aug 17, 2018 2.173 2.255 2.156 2.230 21,961,124 +0.09(+4.25%)
Aug 16, 2018 2.247 2.297 2.131 2.140 17,708,334 -0.09(-4.07%)
Aug 15, 2018 2.330 2.346 2.206 2.230 21,796,640 -0.12(-4.93%)
Aug 14, 2018 2.387 2.412 2.330 2.346 12,825,152 -0.02(-1.05%)
Aug 13, 2018 2.495 2.495 2.363 2.371 18,109,160 -0.13(-5.28%)
Aug 10, 2018 2.503 2.561 2.487 2.503 13,349,393 -0.01(-0.33%)
Aug 09, 2018 2.544 2.577 2.503 2.511 15,223,474 -0.01(-0.33%)
Aug 08, 2018 2.487 2.528 2.445 2.520 14,510,382 +0.03(+1.33%)
Aug 07, 2018 2.553 2.553 2.478 2.487 12,550,442 -0.02(-0.66%)
Aug 06, 2018 2.536 2.569 2.478 2.503 12,642,450 -0.06(-2.26%)
Aug 03, 2018 2.561 2.594 2.503 2.561 18,411,840 +0.03(+1.31%)
Aug 02, 2018 2.594 2.627 2.511 2.528 19,725,934 -0.09(-3.47%)
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.