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, 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%)
Feb 03, 2020 3.427 3.453 3.376 3.427 19,235,344 -0.04(-1.23%)
Jan 31, 2020 3.359 3.521 3.342 3.470 36,249,604 +0.13(+3.83%)
Jan 30, 2020 3.410 3.427 3.317 3.342 27,753,520 -0.05(-1.51%)
Jan 29, 2020 3.317 3.410 3.291 3.393 34,251,188 +0.08(+2.31%)
Jan 28, 2020 3.410 3.470 3.308 3.317 25,096,524 -0.16(-4.66%)
Jan 27, 2020 3.547 3.581 3.436 3.479 34,715,824 +0.02(+0.49%)
Jan 24, 2020 3.359 3.487 3.359 3.461 28,804,652 +0.09(+2.78%)
Jan 23, 2020 3.282 3.496 3.282 3.368 35,955,660 +0.06(+1.80%)
Jan 22, 2020 3.282 3.334 3.257 3.308 19,529,652 +0.05(+1.57%)
Jan 21, 2020 3.146 3.265 3.112 3.257 21,153,222 +0.12(+3.80%)
Jan 17, 2020 3.206 3.206 3.103 3.137 14,176,188 -0.04(-1.34%)
Jan 16, 2020 3.231 3.248 3.172 3.180 11,800,682 -0.08(-2.36%)
Jan 15, 2020 3.189 3.274 3.172 3.257 21,128,424 +0.12(+3.80%)
Jan 14, 2020 3.044 3.146 3.018 3.137 12,072,534 +0.08(+2.51%)
Jan 13, 2020 3.155 3.155 3.061 3.061 14,636,414 -0.11(-3.49%)
Jan 10, 2020 3.129 3.248 3.120 3.172 19,196,612 +0.06(+1.92%)
Jan 09, 2020 3.137 3.197 3.112 3.112 22,589,926 -0.05(-1.62%)
Jan 08, 2020 3.359 3.368 3.163 3.163 37,598,896 -0.19(-5.60%)
Jan 07, 2020 3.282 3.376 3.257 3.351 26,991,436 +0.05(+1.55%)
Jan 06, 2020 3.410 3.410 3.265 3.299 21,094,756 -0.01(-0.26%)
Jan 03, 2020 3.444 3.444 3.282 3.308 19,311,204 -0.03(-0.77%)
Jan 02, 2020 3.419 3.436 3.317 3.334 19,178,320 -0.03(-1.01%)
Dec 31, 2019 3.410 3.436 3.359 3.368 14,983,974 +0.00(+0.00%)
Dec 30, 2019 3.291 3.410 3.282 3.368 12,952,914 +0.10(+3.21%)
Dec 27, 2019 3.271 3.339 3.246 3.263 12,767,394 -0.04(-1.28%)
Dec 26, 2019 3.280 3.381 3.263 3.305 19,233,174 +0.08(+2.63%)
Dec 24, 2019 3.068 3.220 3.068 3.220 10,870,492 +0.18(+5.85%)
Dec 23, 2019 2.983 3.051 2.975 3.042 12,652,315 +0.09(+3.16%)
Dec 20, 2019 3.059 3.076 2.932 2.949 28,091,642 -0.11(-3.60%)
Dec 19, 2019 3.085 3.093 3.017 3.059 27,424,402 -0.03(-1.10%)
Dec 18, 2019 3.034 3.102 3.017 3.093 10,345,912 +0.04(+1.39%)
Dec 17, 2019 3.144 3.144 3.051 3.051 16,017,223 -0.08(-2.44%)
Dec 16, 2019 3.204 3.220 3.127 3.127 11,836,869 -0.04(-1.34%)
Dec 13, 2019 3.102 3.178 3.059 3.170 22,676,572 +0.06(+1.91%)
Dec 12, 2019 3.195 3.237 3.085 3.110 16,623,356 -0.03(-1.08%)
Dec 11, 2019 3.026 3.161 3.009 3.144 22,398,428 +0.14(+4.80%)
Dec 10, 2019 3.051 3.051 2.983 3.000 18,344,050 -0.01(-0.28%)
Dec 09, 2019 3.051 3.059 2.992 3.009 15,777,358 -0.01(-0.28%)
Dec 06, 2019 3.102 3.119 3.009 3.017 26,267,188 -0.18(-5.57%)
Dec 05, 2019 3.195 3.246 3.170 3.195 16,169,898 +0.01(+0.27%)
Dec 04, 2019 3.178 3.195 3.102 3.187 14,422,708 +0.01(+0.27%)
Dec 03, 2019 3.161 3.254 3.136 3.178 21,015,240 +0.07(+2.18%)
Dec 02, 2019 3.034 3.119 3.034 3.110 12,390,310 +0.08(+2.51%)
Nov 29, 2019 2.992 3.068 2.975 3.034 11,110,259 +0.07(+2.29%)
Nov 27, 2019 2.992 3.017 2.949 2.966 13,718,559 -0.08(-2.51%)
Nov 26, 2019 2.915 3.051 2.907 3.042 12,408,011 +0.14(+4.66%)
Nov 25, 2019 2.915 2.975 2.890 2.907 11,074,953 -0.03(-1.15%)
Nov 22, 2019 2.975 2.979 2.907 2.941 11,539,882 -0.02(-0.57%)
Nov 21, 2019 2.983 3.042 2.949 2.958 12,644,968 -0.05(-1.69%)
Nov 20, 2019 3.017 3.034 2.966 3.009 13,600,757 +0.02(+0.57%)
Nov 19, 2019 2.958 3.034 2.941 2.992 13,092,850 +0.03(+0.86%)
Nov 18, 2019 2.898 3.009 2.898 2.966 14,792,395 +0.05(+1.74%)
Nov 15, 2019 2.907 2.966 2.890 2.915 9,640,384 -0.03(-0.86%)
Nov 14, 2019 2.924 2.958 2.848 2.941 33,280,466 +0.05(+1.76%)
Nov 13, 2019 2.873 2.941 2.865 2.890 28,958,420 +0.06(+2.10%)
Nov 12, 2019 2.737 2.856 2.703 2.831 30,675,030 +0.08(+2.77%)
Nov 11, 2019 2.805 2.814 2.754 2.754 22,207,728 -0.02(-0.61%)
Nov 08, 2019 2.737 2.831 2.729 2.771 32,775,372 +0.00(+0.00%)
Nov 07, 2019 2.907 2.924 2.712 2.771 38,627,660 -0.17(-5.76%)
Nov 06, 2019 2.915 2.966 2.873 2.941 25,272,342 +0.04(+1.46%)
Nov 05, 2019 2.915 2.924 2.839 2.898 30,387,268 -0.07(-2.29%)
Nov 04, 2019 3.034 3.051 2.949 2.966 14,163,769 -0.08(-2.78%)
Nov 01, 2019 3.042 3.110 3.009 3.051 14,753,147 -0.03(-1.10%)
Oct 31, 2019 3.017 3.136 3.017 3.085 18,980,030 +0.12(+4.00%)
Oct 30, 2019 3.009 3.034 2.873 2.966 20,042,524 -0.02(-0.57%)
Oct 29, 2019 2.958 3.034 2.924 2.983 17,290,440 +0.00(+0.00%)
Oct 28, 2019 3.051 3.076 2.975 2.983 20,711,184 -0.11(-3.56%)
Oct 25, 2019 2.983 3.212 2.983 3.093 50,157,584 +0.23(+7.99%)
Oct 24, 2019 2.814 2.949 2.814 2.865 32,813,306 +0.08(+2.74%)
Oct 23, 2019 2.788 2.848 2.771 2.788 17,024,700 +0.03(+0.92%)
Oct 22, 2019 2.763 2.771 2.695 2.763 9,667,593 +0.02(+0.62%)
Oct 21, 2019 2.873 2.881 2.746 2.746 12,135,352 -0.11(-3.86%)
Oct 18, 2019 2.822 2.881 2.797 2.856 10,233,668 +0.01(+0.30%)
Oct 17, 2019 2.754 2.865 2.754 2.848 15,372,878 +0.08(+3.07%)
Oct 16, 2019 2.746 2.780 2.720 2.763 12,486,863 +0.05(+1.88%)
Oct 15, 2019 2.788 2.797 2.695 2.712 20,906,544 -0.07(-2.44%)
Oct 14, 2019 2.788 2.831 2.763 2.780 7,146,180 +0.01(+0.31%)
Oct 11, 2019 2.856 2.865 2.754 2.771 15,644,488 -0.13(-4.39%)
Oct 10, 2019 2.907 2.924 2.831 2.898 10,351,590 -0.02(-0.58%)
Oct 09, 2019 2.949 2.975 2.890 2.915 10,908,500 -0.05(-1.71%)
Oct 08, 2019 2.932 2.966 2.907 2.966 11,662,090 +0.10(+3.55%)
Oct 07, 2019 2.881 2.941 2.839 2.865 12,518,496 -0.06(-2.03%)
Oct 04, 2019 2.848 2.932 2.814 2.924 21,334,370 +0.08(+2.68%)
Oct 03, 2019 2.831 2.941 2.814 2.848 23,075,744 +0.01(+0.30%)
Oct 02, 2019 2.822 2.865 2.771 2.839 23,658,644 +0.07(+2.45%)
Oct 01, 2019 2.661 2.848 2.653 2.771 19,506,612 +0.08(+2.83%)
Sep 30, 2019 2.695 2.754 2.653 2.695 16,998,788 -0.08(-3.05%)
Sep 27, 2019 2.805 2.826 2.678 2.780 22,841,060 -0.07(-2.29%)
Sep 26, 2019 2.912 2.951 2.832 2.845 19,422,924 -0.05(-1.74%)
Sep 25, 2019 3.038 3.055 2.862 2.895 20,370,142 -0.16(-5.23%)
Sep 24, 2019 2.996 3.097 2.971 3.055 14,842,961 +0.02(+0.55%)
Sep 23, 2019 2.954 3.055 2.946 3.038 15,943,889 +0.12(+4.03%)
Sep 20, 2019 2.878 2.946 2.853 2.921 18,862,624 +0.04(+1.46%)
Sep 19, 2019 2.836 2.900 2.820 2.878 13,151,310 +0.06(+2.09%)
Sep 18, 2019 2.912 2.912 2.740 2.820 19,866,060 -0.08(-2.90%)
Sep 17, 2019 2.820 2.929 2.803 2.904 18,682,420 +0.08(+2.68%)
Sep 16, 2019 2.786 2.853 2.730 2.828 18,646,464 +0.10(+3.70%)
Sep 13, 2019 2.803 2.832 2.719 2.727 16,110,917 -0.05(-1.82%)
Sep 12, 2019 2.921 2.954 2.761 2.777 23,341,602 -0.05(-1.79%)
Sep 11, 2019 2.803 2.921 2.803 2.828 18,108,508 +0.03(+0.90%)
Sep 10, 2019 2.803 2.887 2.786 2.803 17,371,928 -0.05(-1.77%)
Sep 09, 2019 2.921 2.933 2.769 2.853 19,483,442 -0.05(-1.74%)
Sep 06, 2019 2.979 3.055 2.887 2.904 22,294,774 -0.08(-2.54%)
Sep 05, 2019 3.064 3.106 2.912 2.979 29,065,082 -0.15(-4.84%)
Sep 04, 2019 3.072 3.131 3.030 3.131 15,147,790 +0.04(+1.36%)
Sep 03, 2019 3.064 3.165 3.047 3.089 20,280,482 +0.05(+1.66%)
Aug 30, 2019 3.030 3.123 2.996 3.038 14,155,137 +0.00(+0.00%)
Aug 29, 2019 3.114 3.131 2.963 3.038 23,357,390 -0.08(-2.70%)
Aug 28, 2019 3.156 3.181 3.055 3.123 16,318,836 +0.02(+0.54%)
Aug 27, 2019 3.022 3.165 3.005 3.106 26,826,412 +0.09(+3.07%)
Aug 26, 2019 3.064 3.076 2.963 3.013 22,179,930 -0.03(-1.11%)
Aug 23, 2019 2.820 3.072 2.807 3.047 30,695,918 +0.25(+9.04%)
Aug 22, 2019 2.794 2.836 2.777 2.794 11,519,671 -0.01(-0.30%)
Aug 21, 2019 2.820 2.887 2.794 2.803 17,958,220 -0.06(-2.06%)
Aug 20, 2019 2.803 2.895 2.761 2.862 15,026,784 +0.08(+3.03%)
Aug 19, 2019 2.735 2.828 2.685 2.777 19,432,994 -0.03(-1.20%)
Aug 16, 2019 2.836 2.878 2.781 2.811 22,905,828 -0.08(-2.91%)
Aug 15, 2019 2.794 2.921 2.727 2.895 24,448,714 +0.11(+3.93%)
Aug 14, 2019 2.828 2.904 2.777 2.786 22,216,618 +0.02(+0.61%)
Aug 13, 2019 2.878 2.895 2.491 2.769 35,587,424 -0.05(-1.79%)
Aug 12, 2019 2.929 2.954 2.803 2.820 28,303,116 -0.09(-3.18%)
Aug 09, 2019 2.946 3.013 2.887 2.912 23,142,860 -0.07(-2.26%)
Aug 08, 2019 2.912 3.047 2.845 2.979 26,017,018 +0.01(+0.28%)
Aug 07, 2019 2.996 3.148 2.954 2.971 51,277,944 +0.07(+2.32%)
Aug 06, 2019 2.828 2.937 2.803 2.904 36,029,076 +0.03(+1.17%)
Aug 05, 2019 2.735 2.929 2.719 2.870 41,107,332 +0.21(+7.91%)
Aug 02, 2019 2.626 2.735 2.618 2.660 25,512,704 -0.01(-0.32%)
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.