Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Oct 31, 2008 4.820 5.030 4.630 4.630 14,421,488 -0.32(-6.46%)
Oct 30, 2008 5.050 5.200 4.510 4.950 19,571,900 +0.20(+4.21%)
Oct 29, 2008 4.280 4.840 4.210 4.750 27,623,918 +0.65(+15.85%)
Oct 28, 2008 4.020 4.120 3.670 4.100 19,199,358 +0.36(+9.63%)
Oct 27, 2008 4.050 4.170 3.740 3.740 19,980,700 -0.29(-7.20%)
Oct 24, 2008 3.410 4.200 3.310 4.030 31,947,176 +0.18(+4.68%)
Oct 23, 2008 3.860 4.200 3.680 3.850 32,933,280 -0.12(-3.02%)
Oct 22, 2008 4.500 4.520 3.900 3.970 30,599,496 -0.75(-15.89%)
Oct 21, 2008 4.940 5.090 4.710 4.720 13,509,624 -0.50(-9.58%)
Oct 20, 2008 4.840 5.250 4.810 5.220 15,944,020 +0.53(+11.30%)
Oct 17, 2008 4.450 5.200 4.328 4.690 20,527,792 -0.09(-1.88%)
Oct 16, 2008 5.270 5.290 4.400 4.780 33,278,936 -0.46(-8.78%)
Oct 15, 2008 5.840 5.970 5.150 5.240 26,940,600 -0.80(-13.25%)
Oct 14, 2008 6.330 6.460 5.910 6.040 23,548,212 +0.08(+1.34%)
Oct 13, 2008 5.840 6.020 5.250 5.960 17,583,124 +0.42(+7.58%)
Oct 10, 2008 6.850 6.970 5.200 5.540 37,335,960 -1.34(-19.48%)
Oct 09, 2008 7.330 7.370 6.630 6.880 20,190,632 -0.63(-8.39%)
Oct 08, 2008 6.700 7.550 6.490 7.510 34,886,696 +1.19(+18.83%)
Oct 07, 2008 6.850 6.950 6.280 6.320 23,244,972 -0.17(-2.62%)
Oct 06, 2008 7.300 7.380 5.880 6.490 32,713,150 -0.37(-5.39%)
Oct 03, 2008 6.840 7.460 6.770 6.860 21,828,420 +0.06(+0.88%)
Oct 02, 2008 7.980 8.250 6.750 6.800 32,705,278 -1.57(-18.76%)
Oct 01, 2008 8.270 8.800 8.000 8.370 24,390,240 +0.04(+0.48%)
Sep 30, 2008 8.500 8.750 8.140 8.330 15,630,971 -0.21(-2.46%)
Sep 29, 2008 8.940 9.390 8.410 8.540 22,388,406 -0.43(-4.79%)
Sep 26, 2008 9.830 10.02 8.850 8.970 0 -0.69(-7.14%)
Sep 25, 2008 10.23 10.45 9.560 9.660 20,420,632 -0.54(-5.29%)
Sep 24, 2008 10.43 10.50 9.960 10.20 17,810,834 +0.00(+0.00%)
Sep 23, 2008 10.73 10.95 9.790 10.20 30,419,650 -0.31(-2.95%)
Sep 22, 2008 9.950 10.74 9.930 10.51 27,368,620 +1.03(+10.86%)
Sep 19, 2008 8.990 9.480 8.420 9.480 0 +0.63(+7.12%)
Sep 18, 2008 9.760 9.970 8.350 8.850 37,920,568 -0.43(-4.63%)
Sep 17, 2008 8.660 9.570 8.530 9.280 34,463,056 +0.72(+8.41%)
Sep 16, 2008 7.700 8.670 7.550 8.560 22,632,076 +0.38(+4.65%)
Sep 15, 2008 8.600 8.730 8.000 8.180 26,393,912 -0.39(-4.55%)
Sep 12, 2008 8.000 8.680 7.820 8.570 20,789,108 +1.01(+13.36%)
Sep 11, 2008 7.730 7.860 7.310 7.560 19,183,624 -0.29(-3.69%)
Sep 10, 2008 7.810 7.980 7.270 7.850 24,843,332 +0.37(+4.95%)
Sep 09, 2008 8.350 8.350 7.440 7.480 30,321,698 -1.01(-11.90%)
Sep 08, 2008 9.500 9.590 8.490 8.490 18,949,652 -0.73(-7.92%)
Sep 05, 2008 9.490 9.600 8.990 9.220 0 +0.11(+1.21%)
Sep 04, 2008 9.810 9.880 9.100 9.110 16,730,026 -0.56(-5.79%)
Sep 03, 2008 9.940 10.20 9.430 9.670 15,148,417 -0.39(-3.88%)
Sep 02, 2008 10.29 10.29 9.990 10.06 11,058,406 -0.76(-7.02%)
Aug 29, 2008 11.00 11.01 10.69 10.82 6,052,964 -0.13(-1.19%)
Aug 28, 2008 11.29 11.33 10.70 10.95 8,652,815 +0.06(+0.55%)
Aug 27, 2008 10.95 11.10 10.68 10.89 8,828,105 +0.23(+2.16%)
Aug 26, 2008 10.93 11.19 10.65 10.66 8,129,580 -0.26(-2.38%)
Aug 25, 2008 10.85 11.19 10.78 10.92 7,909,230 +0.00(+0.00%)
Aug 22, 2008 11.16 11.22 10.66 10.92 14,897,351 -0.55(-4.80%)
Aug 21, 2008 11.33 11.57 11.10 11.47 17,145,804 +0.93(+8.82%)
Aug 20, 2008 10.70 10.85 10.27 10.54 15,754,240 +0.13(+1.25%)
Aug 19, 2008 9.950 10.56 9.850 10.41 10,794,233 +0.35(+3.48%)
Aug 18, 2008 10.16 10.33 9.940 10.06 9,830,001 +0.20(+2.03%)
Aug 15, 2008 9.850 10.07 9.650 9.860 0 -0.37(-3.62%)
Aug 14, 2008 10.85 10.93 10.18 10.23 11,717,512 -0.72(-6.58%)
Aug 13, 2008 10.60 11.11 10.42 10.95 17,856,490 +0.68(+6.62%)
Aug 12, 2008 10.03 10.39 9.660 10.27 16,212,426 +0.48(+4.90%)
Aug 11, 2008 10.33 10.41 9.260 9.790 25,270,588 -0.63(-6.05%)
Aug 08, 2008 10.70 10.73 10.34 10.42 9,754,223 -0.66(-5.96%)
Aug 07, 2008 11.01 11.25 10.89 11.08 9,822,360 +0.07(+0.64%)
Aug 06, 2008 10.96 11.24 10.83 11.01 13,915,329 +0.29(+2.71%)
Aug 05, 2008 11.26 11.53 10.65 10.72 18,211,964 -0.69(-6.05%)
Aug 04, 2008 12.11 12.52 11.23 11.41 10,838,396 -0.91(-7.39%)
Aug 01, 2008 12.26 12.79 12.20 12.32 9,220,198 -0.05(-0.40%)
Jul 31, 2008 13.05 13.08 12.23 12.37 10,498,959 -0.24(-1.90%)
Jul 30, 2008 11.90 12.61 11.66 12.61 13,499,940 +0.31(+2.52%)
Jul 29, 2008 12.60 12.64 12.09 12.30 9,831,844 -0.42(-3.30%)
Jul 28, 2008 12.75 13.17 12.53 12.72 9,057,897 -0.04(-0.31%)
Jul 25, 2008 12.85 12.91 12.40 12.76 8,798,642 +0.07(+0.55%)
Jul 24, 2008 12.94 13.10 12.63 12.69 12,962,657 -0.04(-0.31%)
Jul 23, 2008 13.58 13.82 12.65 12.73 22,480,380 -1.04(-7.55%)
Jul 22, 2008 14.62 14.64 13.61 13.77 10,345,254 -0.66(-4.57%)
Jul 21, 2008 14.29 14.50 13.97 14.43 7,627,028 +0.46(+3.29%)
Jul 18, 2008 14.42 14.74 13.95 13.97 11,058,953 -0.49(-3.39%)
Jul 17, 2008 14.55 15.27 14.32 14.46 13,081,661 -0.24(-1.63%)
Jul 16, 2008 15.33 15.42 14.64 14.70 12,735,979 -0.61(-3.98%)
Jul 15, 2008 15.91 16.00 14.77 15.31 15,108,417 -0.19(-1.23%)
Jul 14, 2008 15.12 15.58 14.78 15.50 13,198,290 +0.59(+3.96%)
Jul 11, 2008 14.30 14.97 14.28 14.91 18,741,796 +0.96(+6.88%)
Jul 10, 2008 14.70 14.74 13.72 13.95 20,327,128 -0.74(-5.04%)
Jul 09, 2008 15.04 15.43 14.64 14.69 10,751,608 -0.26(-1.74%)
Jul 08, 2008 14.91 15.24 14.57 14.95 12,729,773 -0.26(-1.71%)
Jul 07, 2008 15.25 15.41 14.98 15.21 10,845,517 -0.69(-4.34%)
Jul 04, 2008 15.85 16.05 15.53 15.90 7,061,180 +0.00(+0.00%)
Jul 03, 2008 15.85 16.05 15.53 15.90 7,061,180 -0.27(-1.67%)
Jul 02, 2008 16.36 16.57 15.95 16.17 9,368,410 -0.08(-0.49%)
Jul 01, 2008 16.96 17.00 16.13 16.25 12,608,141 -0.29(-1.75%)
Jun 30, 2008 16.82 16.99 15.83 16.54 12,537,083 -0.03(-0.18%)
Jun 27, 2008 15.88 16.85 15.86 16.57 19,192,448 +0.96(+6.15%)
Jun 26, 2008 15.05 15.67 14.97 15.61 21,646,928 +0.97(+6.63%)
Jun 25, 2008 14.76 14.83 14.19 14.64 7,593,330 -0.12(-0.81%)
Jun 24, 2008 14.84 15.11 14.68 14.76 6,697,467 -0.12(-0.81%)
Jun 23, 2008 14.43 14.92 14.33 14.88 6,158,755 +0.16(+1.09%)
Jun 20, 2008 14.60 14.88 14.51 14.72 7,511,000 +0.24(+1.66%)
Jun 19, 2008 14.88 15.03 14.46 14.48 7,282,752 -0.06(-0.41%)
Jun 18, 2008 14.30 14.58 14.12 14.54 6,885,034 +0.34(+2.39%)
Jun 17, 2008 14.03 14.38 14.00 14.20 5,466,520 +0.20(+1.43%)
Jun 16, 2008 14.48 14.60 14.00 14.00 7,805,527 +0.00(+0.00%)
Jun 13, 2008 13.88 14.17 13.75 14.00 5,164,246 +0.06(+0.43%)
Jun 12, 2008 13.75 14.10 13.46 13.94 9,143,759 -0.09(-0.64%)
Jun 11, 2008 14.28 14.50 13.99 14.03 8,904,787 -0.01(-0.07%)
Jun 10, 2008 14.25 14.78 13.92 14.04 16,788,364 -1.04(-6.90%)
Jun 09, 2008 15.11 15.41 14.93 15.08 5,960,991 -0.17(-1.11%)
Jun 06, 2008 15.30 15.51 15.18 15.25 10,012,519 +0.32(+2.14%)
Jun 05, 2008 14.38 15.00 14.28 14.93 7,799,043 +0.42(+2.89%)
Jun 04, 2008 14.81 14.87 14.43 14.51 9,004,511 -0.38(-2.55%)
Jun 03, 2008 15.18 15.51 14.85 14.89 8,208,555 -0.53(-3.44%)
Jun 02, 2008 15.15 15.75 15.11 15.42 7,579,154 +0.14(+0.92%)
May 30, 2008 14.95 15.35 14.90 15.28 6,492,446 +0.42(+2.83%)
May 29, 2008 15.03 15.26 14.75 14.86 11,988,490 -0.62(-4.01%)
May 28, 2008 15.00 15.55 14.80 15.48 8,300,028 +0.15(+0.98%)
May 27, 2008 15.52 15.55 15.21 15.33 11,398,739 -0.72(-4.49%)
May 26, 2008 16.15 16.30 15.78 16.05 0 +0.00(+0.00%)
May 23, 2008 16.15 16.30 15.78 16.05 9,974,713 +0.12(+0.75%)
May 22, 2008 16.05 16.11 15.56 15.93 11,074,424 -0.22(-1.36%)
May 21, 2008 15.92 16.46 15.81 16.15 19,311,360 +0.23(+1.44%)
May 20, 2008 15.42 15.92 15.31 15.92 12,353,723 +0.70(+4.60%)
May 19, 2008 15.30 15.49 14.96 15.22 9,803,203 +0.19(+1.26%)
May 16, 2008 15.20 15.21 14.90 15.03 12,326,626 +0.46(+3.16%)
May 15, 2008 14.30 14.72 14.22 14.57 10,391,138 +0.72(+5.20%)
May 14, 2008 14.15 14.30 13.80 13.85 7,817,176 -0.25(-1.77%)
May 13, 2008 13.98 14.27 13.80 14.10 8,693,852 -0.25(-1.74%)
May 12, 2008 14.66 14.79 14.26 14.35 9,652,255 -0.44(-2.97%)
May 09, 2008 15.00 15.08 14.43 14.79 12,492,322 +0.12(+0.82%)
May 08, 2008 14.35 14.76 14.22 14.67 14,407,286 +0.92(+6.69%)
May 07, 2008 13.77 14.07 13.62 13.75 8,385,818 -0.19(-1.36%)
May 06, 2008 13.47 14.15 13.46 13.94 14,641,914 +0.59(+4.42%)
May 05, 2008 13.23 13.40 12.93 13.35 10,625,123 +0.46(+3.57%)
May 02, 2008 12.97 13.23 12.76 12.89 11,500,513 -0.01(-0.08%)
May 01, 2008 12.43 12.94 12.24 12.90 14,107,694 +0.08(+0.62%)
Apr 30, 2008 12.55 12.99 12.50 12.82 14,539,099 +0.34(+2.72%)
Apr 29, 2008 12.90 12.99 12.42 12.48 15,971,116 -0.77(-5.81%)
Apr 28, 2008 13.60 13.67 13.25 13.25 7,523,335 -0.14(-1.05%)
Apr 25, 2008 13.20 13.55 13.01 13.39 11,181,163 +0.33(+2.53%)
Apr 24, 2008 13.27 13.27 12.68 13.06 19,252,976 -0.43(-3.19%)
Apr 23, 2008 13.67 13.75 13.39 13.49 11,942,017 -0.44(-3.16%)
Apr 22, 2008 14.10 14.36 13.90 13.93 11,126,891 -0.17(-1.21%)
Apr 21, 2008 14.69 14.69 14.00 14.10 11,595,193 -0.39(-2.69%)
Apr 18, 2008 14.32 14.57 13.98 14.49 16,947,512 -0.06(-0.41%)
Apr 17, 2008 15.23 15.23 14.51 14.55 10,597,550 -0.64(-4.21%)
Apr 16, 2008 14.64 15.23 14.64 15.19 16,966,852 +0.94(+6.60%)
Apr 15, 2008 14.38 14.48 14.09 14.25 8,928,083 +0.10(+0.71%)
Apr 14, 2008 14.34 14.45 14.02 14.15 9,497,049 -0.07(-0.49%)
Apr 11, 2008 14.44 14.68 14.17 14.22 9,350,023 -0.40(-2.74%)
Apr 10, 2008 14.60 14.71 14.14 14.62 10,782,246 +0.15(+1.04%)
Apr 09, 2008 14.23 14.58 14.19 14.47 11,904,890 +0.26(+1.83%)
Apr 08, 2008 14.32 14.45 14.01 14.21 11,738,227 -0.36(-2.47%)
Apr 07, 2008 15.36 15.44 14.50 14.57 13,632,828 -0.36(-2.41%)
Apr 04, 2008 14.57 14.96 14.50 14.93 14,569,195 +0.55(+3.82%)
Apr 03, 2008 14.45 14.65 14.25 14.38 11,212,916 -0.19(-1.30%)
Apr 02, 2008 14.08 14.63 14.07 14.57 15,381,438 +0.53(+3.77%)
Apr 01, 2008 14.21 14.21 13.66 14.04 22,291,724 -0.58(-3.97%)
Mar 31, 2008 15.22 15.30 14.41 14.62 13,134,803 -0.44(-2.92%)
Mar 28, 2008 14.90 15.23 14.80 15.06 11,799,173 -0.76(-4.80%)
Mar 27, 2008 15.95 15.99 15.18 15.82 24,362,272 -0.51(-3.13%)
Mar 26, 2008 16.66 16.90 16.00 16.33 18,631,292 -0.58(-3.43%)
Mar 25, 2008 16.26 16.93 16.23 16.91 12,188,441 +1.21(+7.71%)
Mar 24, 2008 16.22 16.43 15.58 15.70 13,647,661 -0.22(-1.38%)
Mar 21, 2008 15.80 16.24 15.19 15.92 23,016,380 +0.00(+0.00%)
Mar 20, 2008 15.80 16.24 15.19 15.92 23,009,480 -0.68(-4.10%)
Mar 19, 2008 17.51 17.75 16.56 16.60 20,829,386 -1.26(-7.05%)
Mar 18, 2008 19.48 19.49 17.75 17.86 17,029,152 -1.27(-6.64%)
Mar 17, 2008 19.47 19.93 18.81 19.13 17,738,344 -0.26(-1.34%)
Mar 14, 2008 18.78 19.65 18.52 19.39 16,186,248 +0.48(+2.54%)
Mar 13, 2008 18.80 19.12 18.55 18.91 14,746,197 +0.63(+3.45%)
Mar 12, 2008 18.45 18.79 18.20 18.28 8,640,388 -0.09(-0.49%)
Mar 11, 2008 18.15 18.38 17.59 18.37 9,920,370 +0.89(+5.09%)
Mar 10, 2008 17.99 18.03 17.14 17.48 13,848,547 -0.85(-4.64%)
Mar 07, 2008 19.00 19.10 18.10 18.33 12,400,907 -0.70(-3.68%)
Mar 06, 2008 19.10 19.26 18.59 19.03 14,546,358 -0.32(-1.65%)
Mar 05, 2008 18.95 19.47 18.81 19.35 15,463,304 +0.85(+4.59%)
Mar 04, 2008 19.30 19.40 17.91 18.50 18,692,918 -0.69(-3.60%)
Mar 03, 2008 18.51 19.20 18.45 19.19 17,786,476 +1.20(+6.67%)
Feb 29, 2008 18.63 18.64 17.71 17.99 10,998,814 -0.64(-3.44%)
Feb 28, 2008 18.28 18.69 18.21 18.63 10,356,977 +0.42(+2.31%)
Feb 27, 2008 17.92 18.54 17.85 18.21 15,361,377 +0.64(+3.64%)
Feb 26, 2008 16.95 17.66 16.73 17.57 13,813,951 +0.57(+3.35%)
Feb 25, 2008 17.04 17.21 16.65 17.00 8,976,534 +0.04(+0.24%)
Feb 22, 2008 17.15 17.15 16.43 16.96 12,183,341 -0.10(-0.59%)
Feb 21, 2008 16.76 17.20 16.67 17.06 17,587,812 +0.50(+3.02%)
Feb 20, 2008 15.77 16.64 15.74 16.56 12,208,300 +0.53(+3.31%)
Feb 19, 2008 15.71 16.12 15.56 16.03 10,630,828 +0.85(+5.60%)
Feb 18, 2008 15.28 15.52 15.03 15.18 0 +0.00(+0.00%)
Feb 15, 2008 15.28 15.52 15.03 15.18 9,144,749 +0.10(+0.66%)
Feb 14, 2008 15.26 15.37 15.00 15.08 8,106,457 -0.15(-0.98%)
Feb 13, 2008 15.11 15.25 14.60 15.23 9,310,522 +0.28(+1.87%)
Feb 12, 2008 15.65 15.82 14.89 14.95 10,573,573 -0.69(-4.41%)
Feb 11, 2008 15.68 15.93 15.25 15.64 11,789,791 +0.11(+0.71%)
Feb 08, 2008 15.06 15.63 14.98 15.53 12,995,841 +0.81(+5.50%)
Feb 07, 2008 14.60 14.96 14.40 14.72 7,528,441 +0.16(+1.10%)
Feb 06, 2008 15.06 15.24 14.51 14.56 10,068,251 -0.04(-0.27%)
Feb 05, 2008 14.77 14.93 14.40 14.60 11,671,872 -0.59(-3.88%)
Feb 04, 2008 15.40 15.55 15.13 15.19 11,613,626 -0.70(-4.41%)
Feb 01, 2008 16.84 16.86 15.82 15.89 11,739,308 -0.61(-3.70%)
Jan 31, 2008 16.71 16.93 16.38 16.50 12,363,133 -0.43(-2.54%)
Jan 30, 2008 16.20 17.07 15.91 16.93 14,610,210 +0.63(+3.87%)
Jan 29, 2008 16.46 16.80 16.20 16.30 11,331,038 -0.06(-0.37%)
Jan 28, 2008 15.90 16.57 15.53 16.36 16,149,534 +0.74(+4.74%)
Jan 25, 2008 16.04 16.30 15.51 15.62 16,105,956 +0.07(+0.45%)
Jan 24, 2008 15.99 15.99 15.34 15.55 15,110,260 +0.48(+3.19%)
Jan 23, 2008 15.31 15.88 14.44 15.07 21,480,904 -0.47(-3.02%)
Jan 22, 2008 13.87 15.56 13.87 15.54 20,292,404 +0.47(+3.12%)
Jan 21, 2008 15.07 15.07 15.07 15.07 0 +0.00(+0.00%)
Jan 18, 2008 15.04 15.25 14.51 15.07 15,192,232 +0.27(+1.82%)
Jan 17, 2008 15.29 15.60 14.57 14.80 17,466,900 -0.20(-1.33%)
Jan 16, 2008 15.63 15.97 14.82 15.00 22,147,360 -1.16(-7.18%)
Jan 15, 2008 17.05 17.05 16.00 16.16 17,801,592 -0.82(-4.83%)
Jan 14, 2008 17.48 17.67 16.93 16.98 21,475,986 +0.58(+3.54%)
Jan 11, 2008 16.25 16.67 16.15 16.40 13,217,935 +0.10(+0.61%)
Jan 10, 2008 15.30 16.30 15.25 16.30 14,923,547 +0.62(+3.95%)
Jan 09, 2008 15.29 15.81 15.17 15.68 14,706,330 +0.30(+1.95%)
Jan 08, 2008 15.00 15.66 15.00 15.38 16,208,442 +1.02(+7.10%)
Jan 07, 2008 14.66 15.10 14.23 14.36 10,686,069 -0.44(-2.97%)
Jan 04, 2008 14.65 14.95 14.33 14.80 13,481,647 -0.05(-0.34%)
Jan 03, 2008 13.79 14.98 13.79 14.85 14,117,613 +0.98(+7.07%)
Jan 02, 2008 13.21 13.93 13.17 13.87 10,212,244 +0.93(+7.19%)
Jan 01, 2008 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Dec 31, 2007 12.98 13.13 12.75 12.94 3,349,891 -0.04(-0.31%)
Dec 28, 2007 12.94 13.04 12.82 12.98 4,073,850 +0.32(+2.53%)
Dec 27, 2007 12.93 13.05 12.58 12.66 4,228,231 -0.24(-1.86%)
Dec 26, 2007 12.90 13.00 12.80 12.90 3,355,311 +0.24(+1.90%)
Dec 24, 2007 12.47 12.70 12.40 12.66 3,080,295 +0.38(+3.09%)
Dec 21, 2007 11.90 12.47 11.82 12.28 12,817,367 +0.69(+5.95%)
Dec 20, 2007 11.98 12.01 11.59 11.59 6,882,021 -0.36(-3.01%)
Dec 19, 2007 12.28 12.35 11.92 11.95 6,142,303 -0.33(-2.69%)
Dec 18, 2007 12.20 12.35 11.89 12.28 7,361,980 +0.39(+3.28%)
Dec 17, 2007 12.54 12.64 11.84 11.89 9,197,371 -0.66(-5.26%)
Dec 14, 2007 12.68 12.77 12.48 12.55 5,892,330 -0.35(-2.71%)
Dec 13, 2007 13.45 13.45 12.76 12.90 6,431,536 -0.55(-4.09%)
Dec 12, 2007 13.50 13.74 13.33 13.45 5,555,551 +0.26(+1.97%)
Dec 11, 2007 13.58 13.94 13.17 13.19 5,663,241 -0.43(-3.16%)
Dec 10, 2007 13.50 13.64 13.46 13.62 5,522,498 +0.27(+2.02%)
Dec 07, 2007 13.33 13.46 13.04 13.35 5,281,949 +0.22(+1.68%)
Dec 06, 2007 12.70 13.18 12.65 13.13 7,223,765 +0.35(+2.74%)
Dec 05, 2007 12.74 12.90 12.71 12.78 6,320,355 -0.05(-0.39%)
Dec 04, 2007 13.04 13.07 12.71 12.83 5,028,059 -0.06(-0.47%)
Dec 03, 2007 12.66 13.05 12.66 12.89 5,710,602 +0.03(+0.23%)
Nov 30, 2007 13.00 13.12 12.60 12.86 7,378,927 -0.26(-1.98%)
Nov 29, 2007 13.14 13.43 12.93 13.12 6,801,273 -0.28(-2.09%)
Nov 28, 2007 13.21 13.40 12.95 13.40 9,607,452 +0.10(+0.75%)
Nov 27, 2007 13.17 13.38 13.00 13.30 7,070,926 -0.12(-0.89%)
Nov 26, 2007 14.10 14.22 13.42 13.42 6,610,994 -0.52(-3.73%)
Nov 23, 2007 13.66 13.99 13.47 13.94 3,447,700 +0.76(+5.77%)
Nov 21, 2007 13.28 13.39 12.79 13.18 6,942,144 -0.23(-1.72%)
Nov 20, 2007 12.86 13.44 12.71 13.41 9,174,985 +0.82(+6.51%)
Nov 19, 2007 13.19 13.19 12.46 12.59 7,138,765 -0.49(-3.75%)
Nov 16, 2007 13.27 13.27 12.84 13.08 8,255,375 +0.14(+1.08%)
Nov 15, 2007 13.10 13.28 12.76 12.94 7,071,602 -0.52(-3.86%)
Nov 14, 2007 13.95 13.98 13.40 13.46 6,465,809 +0.21(+1.58%)
Nov 13, 2007 12.87 13.38 12.87 13.25 8,596,638 +0.63(+4.99%)
Nov 12, 2007 13.11 13.42 12.54 12.62 12,221,064 -1.28(-9.21%)
Nov 09, 2007 14.20 14.20 13.60 13.90 9,115,199 -0.30(-2.11%)
Nov 08, 2007 15.08 15.14 13.55 14.20 13,801,647 -0.45(-3.07%)
Nov 07, 2007 15.77 15.88 14.62 14.65 11,348,460 -0.84(-5.42%)
Nov 06, 2007 15.33 15.50 15.22 15.49 9,000,763 +0.70(+4.73%)
Nov 05, 2007 14.88 15.11 14.59 14.79 6,757,274 -0.19(-1.27%)
Nov 02, 2007 14.60 15.07 14.24 14.98 9,585,424 +0.57(+3.96%)
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.