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 30, 2021 3.970 4.163 3.934 4.108 19,200,326 +0.16(+4.18%)
Jul 29, 2021 3.970 4.025 3.943 3.943 14,536,395 +0.05(+1.17%)
Jul 28, 2021 3.760 3.897 3.751 3.897 16,183,191 +0.12(+3.15%)
Jul 27, 2021 3.769 3.783 3.714 3.778 15,212,347 +0.00(+0.00%)
Jul 26, 2021 3.733 3.820 3.733 3.778 12,580,380 +0.06(+1.72%)
Jul 23, 2021 3.714 3.742 3.669 3.714 12,861,741 -0.03(-0.73%)
Jul 22, 2021 3.806 3.815 3.696 3.742 20,502,832 -0.10(-2.62%)
Jul 21, 2021 3.760 3.861 3.751 3.842 16,678,556 +0.05(+1.45%)
Jul 20, 2021 3.806 3.861 3.742 3.787 20,613,032 +0.02(+0.49%)
Jul 19, 2021 3.797 3.824 3.705 3.769 19,288,322 -0.09(-2.37%)
Jul 16, 2021 3.970 3.980 3.824 3.861 16,584,122 -0.13(-3.21%)
Jul 15, 2021 3.879 3.998 3.861 3.989 23,260,250 +0.10(+2.59%)
Jul 14, 2021 3.897 3.934 3.838 3.888 15,109,677 +0.08(+2.16%)
Jul 13, 2021 3.760 3.888 3.760 3.806 11,019,668 +0.05(+1.22%)
Jul 12, 2021 3.861 3.870 3.733 3.760 11,130,485 -0.11(-2.84%)
Jul 09, 2021 3.778 3.888 3.774 3.870 13,252,081 +0.11(+2.92%)
Jul 08, 2021 3.916 3.916 3.710 3.760 16,687,885 -0.14(-3.52%)
Jul 07, 2021 3.934 3.941 3.842 3.897 10,785,926 -0.02(-0.47%)
Jul 06, 2021 3.998 4.053 3.833 3.916 23,438,188 -0.04(-0.93%)
Jul 02, 2021 3.897 3.961 3.852 3.952 12,312,045 +0.12(+3.10%)
Jul 01, 2021 3.888 3.906 3.806 3.833 10,025,792 -0.03(-0.71%)
Jun 30, 2021 3.842 3.879 3.806 3.861 10,926,473 +0.03(+0.72%)
Jun 29, 2021 3.824 3.879 3.787 3.833 10,392,885 -0.00(-0.03%)
Jun 28, 2021 3.907 3.934 3.807 3.834 11,519,099 -0.05(-1.39%)
Jun 25, 2021 3.979 3.988 3.870 3.888 7,897,145 -0.04(-0.92%)
Jun 24, 2021 3.979 3.988 3.907 3.925 9,658,350 +0.00(+0.00%)
Jun 23, 2021 4.015 4.060 3.916 3.925 9,699,262 -0.04(-0.91%)
Jun 22, 2021 3.961 4.014 3.925 3.961 11,650,850 -0.04(-0.90%)
Jun 21, 2021 3.979 4.015 3.916 3.997 14,531,255 +0.06(+1.61%)
Jun 18, 2021 4.060 4.078 3.888 3.934 25,899,194 -0.10(-2.46%)
Jun 17, 2021 4.303 4.303 4.015 4.033 29,593,716 -0.40(-8.96%)
Jun 16, 2021 4.511 4.570 4.403 4.430 12,160,476 -0.10(-2.19%)
Jun 15, 2021 4.574 4.574 4.496 4.529 8,903,682 -0.05(-0.99%)
Jun 14, 2021 4.529 4.619 4.529 4.574 8,179,434 -0.04(-0.78%)
Jun 11, 2021 4.691 4.700 4.601 4.610 9,145,190 -0.09(-1.92%)
Jun 10, 2021 4.583 4.700 4.565 4.700 10,373,571 +0.13(+2.76%)
Jun 09, 2021 4.628 4.664 4.574 4.574 8,277,502 -0.05(-0.98%)
Jun 08, 2021 4.664 4.691 4.610 4.619 8,003,805 -0.09(-1.92%)
Jun 07, 2021 4.673 4.709 4.630 4.709 6,584,449 +0.02(+0.38%)
Jun 04, 2021 4.673 4.737 4.655 4.691 10,353,638 +0.07(+1.56%)
Jun 03, 2021 4.728 4.728 4.610 4.619 18,480,030 -0.25(-5.19%)
Jun 02, 2021 4.773 4.908 4.737 4.872 13,356,605 +0.11(+2.27%)
Jun 01, 2021 4.791 4.809 4.728 4.764 9,569,875 +0.04(+0.76%)
May 28, 2021 4.619 4.737 4.610 4.728 9,886,770 +0.06(+1.35%)
May 27, 2021 4.637 4.691 4.601 4.664 13,414,866 +0.02(+0.39%)
May 26, 2021 4.709 4.709 4.610 4.646 9,801,775 -0.01(-0.19%)
May 25, 2021 4.709 4.718 4.619 4.655 16,761,561 -0.07(-1.53%)
May 24, 2021 4.691 4.746 4.655 4.728 6,553,582 +0.03(+0.58%)
May 21, 2021 4.737 4.737 4.610 4.700 14,769,050 +0.02(+0.39%)
May 20, 2021 4.728 4.764 4.664 4.682 10,771,667 -0.01(-0.19%)
May 19, 2021 4.746 4.854 4.646 4.691 16,738,928 -0.12(-2.44%)
May 18, 2021 4.836 4.863 4.736 4.809 14,088,926 -0.04(-0.74%)
May 17, 2021 4.646 4.899 4.637 4.845 17,028,842 +0.23(+4.88%)
May 14, 2021 4.556 4.628 4.529 4.619 9,493,918 +0.14(+3.02%)
May 13, 2021 4.502 4.552 4.457 4.484 8,706,820 -0.04(-0.80%)
May 12, 2021 4.610 4.628 4.484 4.520 14,078,192 -0.08(-1.76%)
May 11, 2021 4.457 4.619 4.439 4.601 11,731,516 +0.04(+0.79%)
May 10, 2021 4.646 4.700 4.547 4.565 16,125,199 -0.02(-0.39%)
May 07, 2021 4.592 4.628 4.539 4.583 13,092,922 +0.06(+1.40%)
May 06, 2021 4.367 4.583 4.358 4.520 16,774,434 +0.20(+4.59%)
May 05, 2021 4.303 4.322 4.249 4.322 6,054,221 +0.04(+0.84%)
May 04, 2021 4.331 4.448 4.249 4.285 12,192,101 -0.07(-1.66%)
May 03, 2021 4.213 4.376 4.204 4.358 9,678,436 +0.22(+5.23%)
Apr 30, 2021 4.168 4.195 4.132 4.141 7,210,170 -0.04(-0.86%)
Apr 29, 2021 4.267 4.285 4.114 4.177 9,241,131 -0.13(-2.93%)
Apr 28, 2021 4.258 4.331 4.168 4.303 9,538,183 +0.05(+1.06%)
Apr 27, 2021 4.349 4.376 4.249 4.258 7,525,392 -0.08(-1.87%)
Apr 26, 2021 4.294 4.349 4.236 4.340 8,799,207 +0.04(+0.84%)
Apr 23, 2021 4.376 4.421 4.285 4.303 10,700,646 -0.06(-1.45%)
Apr 22, 2021 4.421 4.448 4.331 4.367 13,631,906 -0.10(-2.22%)
Apr 21, 2021 4.331 4.475 4.322 4.466 14,165,845 +0.14(+3.34%)
Apr 20, 2021 4.249 4.331 4.240 4.322 7,917,374 +0.05(+1.05%)
Apr 19, 2021 4.285 4.312 4.240 4.276 7,267,024 -0.03(-0.63%)
Apr 16, 2021 4.340 4.367 4.249 4.303 8,853,712 +0.05(+1.06%)
Apr 15, 2021 4.150 4.322 4.150 4.258 10,851,446 +0.19(+4.66%)
Apr 14, 2021 4.159 4.168 4.069 4.069 10,903,804 -0.11(-2.59%)
Apr 13, 2021 4.132 4.213 4.114 4.177 7,539,766 +0.10(+2.43%)
Apr 12, 2021 4.186 4.186 4.069 4.078 8,092,430 -0.13(-3.00%)
Apr 09, 2021 4.150 4.231 4.132 4.204 7,256,833 -0.02(-0.43%)
Apr 08, 2021 4.159 4.267 4.150 4.222 12,282,320 +0.16(+4.00%)
Apr 07, 2021 4.141 4.168 4.060 4.060 11,032,162 -0.09(-2.17%)
Apr 06, 2021 4.033 4.195 4.015 4.150 13,113,268 +0.14(+3.37%)
Apr 05, 2021 4.060 4.096 3.961 4.015 12,962,149 -0.05(-1.11%)
Apr 01, 2021 3.979 4.069 3.961 4.060 11,393,620 +0.14(+3.69%)
Mar 31, 2021 3.861 3.979 3.834 3.916 9,856,492 +0.09(+2.36%)
Mar 30, 2021 3.888 3.916 3.798 3.825 14,214,189 -0.15(-3.65%)
Mar 29, 2021 3.953 3.970 3.846 3.970 11,555,613 -0.02(-0.45%)
Mar 26, 2021 3.935 4.006 3.926 3.988 9,477,421 +0.05(+1.36%)
Mar 25, 2021 3.935 3.997 3.872 3.935 11,427,683 -0.04(-1.12%)
Mar 24, 2021 3.997 4.059 3.953 3.979 11,991,624 +0.01(+0.22%)
Mar 23, 2021 4.033 4.050 3.926 3.970 14,328,147 -0.10(-2.41%)
Mar 22, 2021 4.050 4.131 4.033 4.068 10,745,489 +0.00(+0.00%)
Mar 19, 2021 4.042 4.113 3.988 4.068 18,445,972 +0.04(+1.11%)
Mar 18, 2021 4.077 4.131 4.006 4.024 13,767,230 -0.12(-3.00%)
Mar 17, 2021 3.979 4.211 3.944 4.148 19,410,976 +0.14(+3.56%)
Mar 16, 2021 4.077 4.077 3.979 4.006 10,594,215 -0.04(-0.88%)
Mar 15, 2021 4.015 4.077 3.979 4.042 10,120,370 +0.06(+1.57%)
Mar 12, 2021 3.908 4.024 3.872 3.979 9,598,066 -0.01(-0.22%)
Mar 11, 2021 3.970 4.015 3.899 3.988 13,903,358 +0.06(+1.59%)
Mar 10, 2021 3.988 4.015 3.890 3.926 14,221,914 -0.04(-0.90%)
Mar 09, 2021 3.935 4.006 3.864 3.961 22,254,928 +0.16(+4.22%)
Mar 08, 2021 3.801 3.864 3.757 3.801 12,733,914 -0.03(-0.70%)
Mar 05, 2021 3.819 3.890 3.685 3.828 14,998,923 +0.03(+0.70%)
Mar 04, 2021 3.730 3.872 3.677 3.801 21,545,770 +0.05(+1.43%)
Mar 03, 2021 3.668 3.766 3.605 3.748 18,775,746 -0.03(-0.71%)
Mar 02, 2021 3.623 3.828 3.614 3.774 19,094,314 +0.17(+4.69%)
Mar 01, 2021 3.650 3.703 3.561 3.605 21,642,232 +0.04(+1.00%)
Feb 26, 2021 3.739 3.748 3.552 3.570 33,649,904 -0.22(-5.87%)
Feb 25, 2021 3.961 4.024 3.766 3.792 22,868,698 -0.22(-5.54%)
Feb 24, 2021 3.935 4.042 3.828 4.015 16,410,055 +0.07(+1.81%)
Feb 23, 2021 4.050 4.068 3.899 3.944 17,151,472 -0.17(-4.11%)
Feb 22, 2021 3.988 4.122 3.944 4.113 22,910,104 +0.20(+5.00%)
Feb 19, 2021 4.033 4.068 3.881 3.917 22,171,158 -0.07(-1.79%)
Feb 18, 2021 4.086 4.131 3.979 3.988 15,304,653 -0.09(-2.18%)
Feb 17, 2021 4.086 4.104 3.997 4.077 19,683,824 -0.05(-1.29%)
Feb 16, 2021 4.237 4.237 4.104 4.131 26,030,248 -0.15(-3.53%)
Feb 12, 2021 4.335 4.371 4.237 4.282 27,836,448 -0.11(-2.43%)
Feb 11, 2021 4.398 4.478 4.318 4.389 21,875,834 +0.02(+0.41%)
Feb 10, 2021 4.433 4.451 4.326 4.371 12,262,739 +0.00(+0.00%)
Feb 09, 2021 4.478 4.496 4.344 4.371 12,142,911 -0.10(-2.19%)
Feb 08, 2021 4.424 4.487 4.389 4.469 15,627,472 +0.11(+2.45%)
Feb 05, 2021 4.264 4.371 4.220 4.362 12,042,993 +0.14(+3.38%)
Feb 04, 2021 4.229 4.273 4.122 4.220 17,748,766 -0.13(-3.07%)
Feb 03, 2021 4.318 4.380 4.282 4.353 11,217,940 +0.06(+1.45%)
Feb 02, 2021 4.309 4.344 4.193 4.291 17,776,932 -0.12(-2.82%)
Feb 01, 2021 4.389 4.433 4.282 4.415 24,464,430 +0.27(+6.44%)
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%)
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.