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, 2022 4.410 4.470 4.360 4.380 9,787,070 -0.09(-2.01%)
Oct 28, 2022 4.470 4.490 4.340 4.470 16,412,060 -0.07(-1.54%)
Oct 27, 2022 4.610 4.640 4.480 4.540 28,942,150 -0.14(-2.99%)
Oct 26, 2022 4.650 4.730 4.610 4.680 17,845,436 +0.13(+2.86%)
Oct 25, 2022 4.510 4.630 4.490 4.550 15,506,068 +0.07(+1.56%)
Oct 24, 2022 4.540 4.550 4.410 4.480 15,917,036 -0.10(-2.18%)
Oct 21, 2022 4.370 4.600 4.370 4.580 21,736,924 +0.19(+4.33%)
Oct 20, 2022 4.300 4.450 4.300 4.390 13,847,039 +0.08(+1.86%)
Oct 19, 2022 4.390 4.420 4.255 4.310 16,855,280 -0.17(-3.79%)
Oct 18, 2022 4.540 4.545 4.430 4.480 11,573,315 +0.00(+0.00%)
Oct 17, 2022 4.480 4.550 4.470 4.480 10,452,343 +0.12(+2.75%)
Oct 14, 2022 4.570 4.575 4.330 4.360 13,243,119 -0.27(-5.83%)
Oct 13, 2022 4.540 4.691 4.433 4.630 15,151,871 -0.07(-1.49%)
Oct 12, 2022 4.720 4.775 4.650 4.700 12,880,978 -0.03(-0.63%)
Oct 11, 2022 4.720 4.880 4.681 4.730 14,723,566 +0.02(+0.42%)
Oct 10, 2022 4.770 4.820 4.680 4.710 13,969,321 -0.13(-2.69%)
Oct 07, 2022 4.910 5.030 4.830 4.840 18,249,880 -0.14(-2.81%)
Oct 06, 2022 4.880 5.000 4.855 4.980 17,940,116 +0.06(+1.22%)
Oct 05, 2022 4.850 4.920 4.790 4.920 23,823,098 -0.06(-1.20%)
Oct 04, 2022 4.930 5.080 4.890 4.980 21,179,540 +0.17(+3.53%)
Oct 03, 2022 4.610 4.820 4.575 4.810 18,861,664 +0.28(+6.18%)
Sep 30, 2022 4.500 4.645 4.470 4.530 17,762,706 +0.01(+0.22%)
Sep 29, 2022 4.410 4.550 4.350 4.520 17,641,428 +0.11(+2.49%)
Sep 28, 2022 4.140 4.420 4.120 4.410 20,137,248 +0.40(+9.98%)
Sep 27, 2022 4.020 4.140 4.000 4.010 20,251,228 +0.05(+1.26%)
Sep 26, 2022 4.010 4.090 3.880 3.960 20,600,892 -0.08(-1.98%)
Sep 23, 2022 4.190 4.190 3.970 4.040 14,896,824 -0.27(-6.26%)
Sep 22, 2022 4.300 4.409 4.290 4.310 13,922,460 +0.03(+0.70%)
Sep 21, 2022 4.260 4.440 4.180 4.280 12,780,895 +0.06(+1.42%)
Sep 20, 2022 4.270 4.293 4.160 4.220 8,606,772 -0.14(-3.21%)
Sep 19, 2022 4.190 4.370 4.180 4.360 21,165,328 +0.14(+3.32%)
Sep 16, 2022 4.230 4.410 4.160 4.220 25,676,348 -0.10(-2.31%)
Sep 15, 2022 4.430 4.468 4.260 4.320 14,030,030 -0.12(-2.70%)
Sep 14, 2022 4.560 4.605 4.440 4.440 18,175,932 -0.07(-1.55%)
Sep 13, 2022 4.520 4.610 4.500 4.510 7,882,380 -0.17(-3.63%)
Sep 12, 2022 4.780 4.810 4.640 4.680 15,126,300 -0.01(-0.21%)
Sep 09, 2022 4.610 4.700 4.560 4.690 14,414,092 +0.14(+3.08%)
Sep 08, 2022 4.420 4.560 4.410 4.550 16,617,670 +0.07(+1.56%)
Sep 07, 2022 4.270 4.520 4.200 4.480 15,175,041 +0.17(+3.94%)
Sep 06, 2022 4.460 4.510 4.280 4.310 14,634,536 -0.14(-3.15%)
Sep 02, 2022 4.380 4.550 4.315 4.450 13,353,032 +0.19(+4.46%)
Sep 01, 2022 4.310 4.350 4.195 4.260 19,660,448 -0.15(-3.40%)
Aug 31, 2022 4.440 4.510 4.400 4.410 15,495,423 -0.10(-2.22%)
Aug 30, 2022 4.590 4.605 4.425 4.510 15,875,893 -0.11(-2.38%)
Aug 29, 2022 4.710 4.816 4.550 4.620 24,966,900 -0.14(-2.94%)
Aug 26, 2022 4.910 5.010 4.720 4.760 16,104,281 -0.18(-3.64%)
Aug 25, 2022 4.940 4.990 4.810 4.940 19,204,058 +0.07(+1.44%)
Aug 24, 2022 4.800 4.880 4.740 4.870 12,042,988 +0.07(+1.46%)
Aug 23, 2022 4.740 4.900 4.740 4.800 11,929,713 +0.07(+1.48%)
Aug 22, 2022 4.640 4.775 4.630 4.730 12,050,893 +0.02(+0.42%)
Aug 19, 2022 4.820 4.840 4.710 4.710 7,644,374 -0.16(-3.29%)
Aug 18, 2022 4.850 4.930 4.820 4.870 9,217,707 +0.00(+0.00%)
Aug 17, 2022 5.040 5.070 4.840 4.870 12,214,682 -0.20(-3.94%)
Aug 16, 2022 5.030 5.095 4.990 5.070 8,308,980 +0.03(+0.60%)
Aug 15, 2022 5.000 5.050 4.950 5.040 10,456,207 -0.06(-1.18%)
Aug 12, 2022 5.070 5.155 5.045 5.100 15,154,526 +0.06(+1.19%)
Aug 11, 2022 5.090 5.180 5.010 5.040 11,210,252 +0.00(+0.00%)
Aug 10, 2022 5.070 5.190 4.990 5.040 18,675,824 +0.05(+1.00%)
Aug 09, 2022 5.100 5.130 4.900 4.990 17,445,444 -0.06(-1.19%)
Aug 08, 2022 5.100 5.200 5.040 5.050 20,417,258 +0.08(+1.61%)
Aug 05, 2022 4.870 4.985 4.840 4.970 10,526,881 -0.01(-0.20%)
Aug 04, 2022 4.750 5.030 4.730 4.980 17,683,990 +0.26(+5.51%)
Aug 03, 2022 4.820 4.840 4.651 4.720 16,981,080 -0.06(-1.26%)
Aug 02, 2022 4.800 5.010 4.760 4.780 19,646,054 +0.01(+0.21%)
Aug 01, 2022 4.800 4.870 4.760 4.770 9,779,786 -0.01(-0.21%)
Jul 29, 2022 4.760 4.810 4.655 4.780 13,218,204 +0.03(+0.63%)
Jul 28, 2022 4.810 4.850 4.650 4.750 25,264,434 +0.10(+2.15%)
Jul 27, 2022 4.620 4.710 4.520 4.650 16,895,188 +0.03(+0.65%)
Jul 26, 2022 4.540 4.650 4.480 4.620 19,578,760 +0.08(+1.76%)
Jul 25, 2022 4.620 4.620 4.510 4.540 15,802,340 -0.07(-1.52%)
Jul 22, 2022 4.800 4.940 4.600 4.610 15,574,023 -0.13(-2.74%)
Jul 21, 2022 4.680 4.795 4.625 4.740 15,540,708 +0.05(+1.07%)
Jul 20, 2022 4.800 4.850 4.690 4.690 9,641,944 -0.12(-2.49%)
Jul 19, 2022 4.740 4.950 4.690 4.810 14,403,760 +0.08(+1.69%)
Jul 18, 2022 4.610 4.835 4.610 4.730 20,184,608 +0.16(+3.50%)
Jul 15, 2022 4.580 4.590 4.400 4.570 15,963,017 +0.00(+0.00%)
Jul 14, 2022 4.650 4.680 4.465 4.570 15,587,326 -0.27(-5.58%)
Jul 13, 2022 4.650 4.980 4.640 4.840 18,894,876 +0.13(+2.76%)
Jul 12, 2022 4.770 4.870 4.690 4.710 11,746,176 -0.10(-2.08%)
Jul 11, 2022 4.730 4.845 4.700 4.810 15,098,278 +0.03(+0.63%)
Jul 08, 2022 4.660 4.890 4.620 4.780 13,540,276 +0.12(+2.58%)
Jul 07, 2022 4.450 4.700 4.450 4.660 21,316,064 +0.24(+5.43%)
Jul 06, 2022 4.420 4.460 4.250 4.420 18,330,452 -0.01(-0.23%)
Jul 05, 2022 4.640 4.670 4.330 4.430 18,405,424 -0.33(-6.93%)
Jul 01, 2022 4.560 4.840 4.490 4.760 14,244,222 +0.11(+2.37%)
Jun 30, 2022 4.820 4.870 4.650 4.650 12,479,621 -0.19(-3.93%)
Jun 29, 2022 4.930 4.950 4.740 4.840 14,074,115 -0.04(-0.82%)
Jun 28, 2022 5.000 5.020 4.800 4.880 20,539,534 -0.10(-2.01%)
Jun 27, 2022 4.960 5.010 4.910 4.980 16,192,101 +0.06(+1.22%)
Jun 24, 2022 4.720 4.970 4.665 4.920 17,307,322 +0.20(+4.24%)
Jun 23, 2022 4.930 4.975 4.670 4.720 21,753,392 -0.23(-4.65%)
Jun 22, 2022 5.060 5.150 4.940 4.950 21,916,414 -0.15(-2.94%)
Jun 21, 2022 5.170 5.190 5.060 5.100 29,214,048 -0.08(-1.54%)
Jun 17, 2022 5.180 5.220 5.050 5.180 27,149,092 -0.04(-0.77%)
Jun 16, 2022 5.100 5.290 4.970 5.220 27,281,864 +0.05(+0.97%)
Jun 15, 2022 5.280 5.320 5.060 5.170 20,759,068 +0.04(+0.78%)
Jun 14, 2022 5.250 5.250 5.030 5.130 19,511,914 -0.11(-2.10%)
Jun 13, 2022 5.420 5.485 5.230 5.240 23,320,586 -0.41(-7.26%)
Jun 10, 2022 5.310 5.710 5.260 5.650 34,971,592 +0.27(+5.02%)
Jun 09, 2022 5.530 5.530 5.365 5.380 19,670,604 -0.19(-3.41%)
Jun 08, 2022 5.530 5.620 5.480 5.570 17,848,332 +0.04(+0.72%)
Jun 07, 2022 5.520 5.630 5.480 5.530 22,740,786 +0.01(+0.18%)
Jun 06, 2022 5.730 5.740 5.460 5.520 27,570,098 -0.16(-2.82%)
Jun 03, 2022 5.790 5.850 5.660 5.680 28,289,108 -0.19(-3.24%)
Jun 02, 2022 5.620 5.920 5.610 5.870 46,440,808 +0.30(+5.39%)
Jun 01, 2022 5.380 5.620 5.345 5.570 59,908,452 +0.21(+3.92%)
May 31, 2022 5.810 5.810 5.330 5.360 108,450,464 +0.19(+3.68%)
May 27, 2022 5.310 5.320 5.160 5.170 14,207,697 -0.05(-0.96%)
May 26, 2022 5.290 5.390 5.200 5.220 18,040,848 -0.13(-2.43%)
May 25, 2022 5.290 5.375 5.250 5.350 22,773,892 -0.04(-0.74%)
May 24, 2022 5.230 5.430 5.175 5.390 24,472,002 +0.19(+3.65%)
May 23, 2022 5.320 5.360 5.140 5.200 13,496,118 -0.01(-0.19%)
May 20, 2022 5.280 5.295 5.125 5.210 19,295,056 -0.05(-0.95%)
May 19, 2022 5.060 5.300 5.040 5.260 29,442,176 +0.31(+6.26%)
May 18, 2022 5.010 5.040 4.904 4.950 24,039,784 -0.10(-1.98%)
May 17, 2022 5.050 5.119 4.970 5.050 19,803,484 +0.08(+1.61%)
May 16, 2022 4.910 5.010 4.884 4.970 21,585,884 +0.06(+1.22%)
May 13, 2022 4.850 4.980 4.790 4.910 32,746,824 +0.02(+0.41%)
May 12, 2022 5.020 5.085 4.780 4.890 23,521,432 -0.26(-5.05%)
May 11, 2022 5.150 5.337 5.110 5.150 29,999,164 +0.11(+2.18%)
May 10, 2022 5.210 5.230 4.925 5.040 29,418,464 -0.08(-1.56%)
May 09, 2022 5.270 5.335 5.110 5.120 23,471,788 -0.31(-5.71%)
May 06, 2022 5.380 5.480 5.335 5.430 20,839,334 -0.01(-0.18%)
May 05, 2022 5.630 5.660 5.340 5.440 19,879,912 -0.16(-2.86%)
May 04, 2022 5.470 5.610 5.370 5.600 20,529,048 +0.13(+2.38%)
May 03, 2022 5.320 5.530 5.320 5.470 18,914,160 +0.17(+3.21%)
May 02, 2022 5.330 5.390 5.180 5.300 27,106,280 -0.21(-3.81%)
Apr 29, 2022 5.660 5.690 5.500 5.510 16,620,830 -0.07(-1.25%)
Apr 28, 2022 5.380 5.610 5.320 5.580 21,253,772 +0.25(+4.69%)
Apr 27, 2022 5.360 5.440 5.310 5.330 17,496,782 -0.04(-0.74%)
Apr 26, 2022 5.610 5.648 5.370 5.370 24,504,388 -0.21(-3.76%)
Apr 25, 2022 5.610 5.720 5.460 5.580 30,287,956 -0.33(-5.58%)
Apr 22, 2022 5.920 6.030 5.860 5.910 18,901,288 -0.14(-2.31%)
Apr 21, 2022 6.230 6.240 5.930 6.050 27,909,312 -0.23(-3.66%)
Apr 20, 2022 6.230 6.330 6.110 6.280 22,389,800 +0.03(+0.48%)
Apr 19, 2022 6.120 6.250 6.050 6.250 23,015,790 +0.08(+1.30%)
Apr 18, 2022 6.260 6.400 6.170 6.170 23,711,152 -0.04(-0.64%)
Apr 14, 2022 6.120 6.230 6.050 6.210 16,798,606 +0.09(+1.47%)
Apr 13, 2022 5.930 6.150 5.910 6.120 22,421,502 +0.25(+4.26%)
Apr 12, 2022 5.990 6.040 5.864 5.870 22,325,484 +0.00(+0.00%)
Apr 11, 2022 6.000 6.060 5.820 5.870 14,194,216 -0.01(-0.17%)
Apr 08, 2022 5.850 5.925 5.810 5.880 11,801,859 +0.09(+1.55%)
Apr 07, 2022 5.730 5.830 5.685 5.790 14,362,156 +0.08(+1.40%)
Apr 06, 2022 5.710 5.770 5.645 5.710 19,823,876 +0.02(+0.35%)
Apr 05, 2022 5.960 6.080 5.670 5.690 27,213,116 -0.26(-4.37%)
Apr 04, 2022 5.790 5.960 5.770 5.950 21,967,104 +0.18(+3.12%)
Apr 01, 2022 5.530 5.790 5.520 5.770 20,845,748 +0.19(+3.41%)
Mar 31, 2022 5.580 5.680 5.554 5.580 12,697,453 +0.02(+0.36%)
Mar 30, 2022 5.530 5.630 5.515 5.560 12,809,341 +0.02(+0.36%)
Mar 29, 2022 5.330 5.540 5.240 5.540 16,666,230 +0.04(+0.73%)
Mar 28, 2022 5.560 5.580 5.480 5.500 12,891,709 -0.17(-3.00%)
Mar 25, 2022 5.630 5.680 5.590 5.670 11,246,429 +0.02(+0.35%)
Mar 24, 2022 5.760 5.790 5.630 5.650 18,750,872 -0.09(-1.57%)
Mar 23, 2022 5.550 5.750 5.550 5.740 18,573,188 +0.22(+3.99%)
Mar 22, 2022 5.570 5.570 5.390 5.520 20,094,822 -0.03(-0.54%)
Mar 21, 2022 5.420 5.620 5.420 5.550 18,273,460 +0.18(+3.35%)
Mar 18, 2022 5.410 5.440 5.320 5.370 22,791,958 -0.09(-1.65%)
Mar 17, 2022 5.430 5.605 5.410 5.460 17,000,708 +0.11(+2.06%)
Mar 16, 2022 5.360 5.420 5.190 5.350 18,689,976 -0.04(-0.74%)
Mar 15, 2022 5.110 5.400 5.075 5.390 19,522,524 +0.09(+1.70%)
Mar 14, 2022 5.380 5.480 5.245 5.300 16,932,454 -0.22(-3.99%)
Mar 11, 2022 5.330 5.590 5.300 5.520 20,214,588 +0.00(+0.00%)
Mar 10, 2022 5.410 5.566 5.410 5.520 23,128,188 +0.15(+2.79%)
Mar 09, 2022 5.180 5.446 5.150 5.370 26,225,284 -0.14(-2.54%)
Mar 08, 2022 5.410 5.760 5.360 5.510 47,339,824 +0.14(+2.61%)
Mar 07, 2022 5.230 5.380 5.120 5.370 33,891,284 +0.16(+3.07%)
Mar 04, 2022 5.170 5.238 5.120 5.210 23,191,626 +0.05(+0.97%)
Mar 03, 2022 5.160 5.200 5.025 5.160 21,682,014 -0.02(-0.39%)
Mar 02, 2022 5.070 5.215 5.030 5.180 19,260,522 +0.02(+0.39%)
Mar 01, 2022 4.930 5.180 4.920 5.160 24,510,772 +0.26(+5.31%)
Feb 28, 2022 5.020 5.040 4.860 4.900 18,185,352 -0.07(-1.41%)
Feb 25, 2022 4.820 5.010 4.880 4.970 17,577,004 +0.08(+1.64%)
Feb 24, 2022 5.240 5.250 4.790 4.890 35,488,052 -0.22(-4.31%)
Feb 23, 2022 4.940 5.160 4.930 5.110 25,762,280 +0.17(+3.44%)
Feb 22, 2022 4.890 4.970 4.824 4.940 33,552,524 +0.03(+0.61%)
Feb 18, 2022 4.910 0 +0.10(+2.08%)
Feb 17, 2022 4.700 4.850 4.600 4.810 30,539,204 +0.21(+4.57%)
Feb 16, 2022 4.470 4.620 4.450 4.600 17,612,978 +0.19(+4.31%)
Feb 15, 2022 4.340 4.450 4.300 4.410 13,789,550 -0.07(-1.56%)
Feb 14, 2022 4.420 4.520 4.400 4.480 20,903,452 +0.08(+1.82%)
Feb 11, 2022 4.080 4.460 4.080 4.400 26,670,832 +0.32(+7.84%)
Feb 10, 2022 4.190 4.280 4.070 4.080 17,852,340 -0.12(-2.86%)
Feb 09, 2022 4.180 4.290 4.170 4.200 11,190,346 +0.01(+0.24%)
Feb 08, 2022 4.120 4.197 4.100 4.190 10,308,603 +0.07(+1.70%)
Feb 07, 2022 4.030 4.130 4.010 4.120 19,448,156 +0.13(+3.26%)
Feb 04, 2022 4.000 4.070 3.970 3.990 13,445,994 +0.00(+0.00%)
Feb 03, 2022 4.040 3.990 12,518,375 -0.08(-1.97%)
Feb 02, 2022 4.110 4.160 4.010 4.070 14,066,719 -0.05(-1.21%)
Feb 01, 2022 4.170 4.230 4.110 4.120 12,828,551 +0.00(+0.00%)
Jan 31, 2022 4.060 4.130 4.120 10,402,477 +0.09(+2.23%)
Jan 28, 2022 4.010 4.040 3.945 4.030 14,513,661 -0.03(-0.74%)
Jan 27, 2022 4.080 4.189 4.030 4.060 16,881,996 -0.11(-2.64%)
Jan 26, 2022 4.280 4.375 4.140 4.170 19,762,624 -0.17(-3.92%)
Jan 25, 2022 4.200 4.360 4.180 4.340 16,721,069 +0.09(+2.12%)
Jan 24, 2022 4.210 4.260 4.050 4.250 26,635,984 +0.04(+0.95%)
Jan 21, 2022 4.360 4.380 4.180 4.210 16,347,395 -0.15(-3.44%)
Jan 20, 2022 4.440 4.470 4.350 4.360 15,582,807 -0.07(-1.58%)
Jan 19, 2022 4.180 4.460 4.150 4.430 20,004,780 +0.32(+7.79%)
Jan 18, 2022 4.160 4.230 4.090 4.110 13,953,808 -0.07(-1.67%)
Jan 14, 2022 4.180 0 -0.04(-0.95%)
Jan 13, 2022 4.140 4.290 4.120 4.220 21,954,334 +0.07(+1.69%)
Jan 12, 2022 4.060 4.160 4.040 4.150 18,894,044 +0.12(+2.98%)
Jan 11, 2022 3.950 4.030 3.930 4.030 12,253,900 +0.07(+1.77%)
Jan 10, 2022 3.880 3.960 3.840 3.960 22,353,628 +0.06(+1.54%)
Jan 07, 2022 3.870 3.920 3.840 3.900 14,032,074 +0.04(+1.04%)
Jan 06, 2022 3.930 3.940 3.850 3.860 16,950,488 -0.14(-3.50%)
Jan 05, 2022 4.130 4.190 3.990 4.000 13,789,131 -0.09(-2.20%)
Jan 04, 2022 4.130 4.190 4.080 4.090 7,736,101 -0.02(-0.49%)
Jan 03, 2022 4.160 4.179 4.110 4.110 7,360,568 -0.11(-2.61%)
Dec 31, 2021 4.210 4.260 4.160 4.220 13,110,154 +0.02(+0.48%)
Dec 30, 2021 4.050 4.210 4.050 4.200 12,357,141 +0.09(+2.19%)
Dec 29, 2021 4.100 4.170 4.065 4.110 11,833,704 -0.03(-0.72%)
Dec 28, 2021 4.130 4.220 4.115 4.140 7,859,506 +0.03(+0.73%)
Dec 27, 2021 4.110 4.170 4.080 4.110 10,976,195 -0.02(-0.48%)
Dec 23, 2021 4.080 4.140 4.035 4.130 11,555,975 +0.04(+0.98%)
Dec 22, 2021 4.050 4.100 3.990 4.090 10,513,401 +0.06(+1.49%)
Dec 21, 2021 4.060 4.070 3.990 4.030 12,390,535 +0.00(+0.00%)
Dec 20, 2021 3.940 4.045 3.910 4.030 14,851,557 +0.02(+0.50%)
Dec 17, 2021 4.030 4.100 3.980 4.010 28,956,536 +0.01(+0.25%)
Dec 16, 2021 3.850 4.020 3.850 4.000 20,376,750 +0.20(+5.26%)
Dec 15, 2021 3.820 3.830 3.700 3.800 24,502,352 -0.03(-0.78%)
Dec 14, 2021 3.840 3.900 3.810 3.830 13,697,280 -0.08(-2.05%)
Dec 13, 2021 3.930 3.977 3.870 3.910 14,707,539 -0.01(-0.26%)
Dec 10, 2021 3.930 3.950 3.860 3.920 14,114,016 +0.02(+0.51%)
Dec 09, 2021 3.990 3.990 3.890 3.900 17,828,836 -0.13(-3.23%)
Dec 08, 2021 4.030 4.070 3.982 4.030 16,166,920 -0.01(-0.25%)
Dec 07, 2021 3.950 4.075 3.920 4.040 21,771,882 +0.10(+2.54%)
Dec 06, 2021 3.920 3.970 3.848 3.940 21,780,564 +0.02(+0.51%)
Dec 03, 2021 3.900 3.970 3.850 3.920 20,730,972 +0.03(+0.77%)
Dec 02, 2021 3.860 3.900 3.760 3.890 24,645,172 +0.04(+1.04%)
Dec 01, 2021 4.030 4.110 3.850 3.850 26,080,928 -0.15(-3.75%)
Nov 30, 2021 4.090 4.150 4.000 4.000 37,081,132 -0.04(-0.99%)
Nov 29, 2021 4.020 4.070 3.960 4.040 17,831,268 -0.03(-0.74%)
Nov 26, 2021 4.150 4.150 3.960 4.070 12,939,706 -0.04(-0.97%)
Nov 24, 2021 4.080 4.125 4.030 4.110 17,261,120 +0.00(+0.00%)
Nov 23, 2021 4.140 4.250 4.063 4.110 17,687,688 -0.15(-3.52%)
Nov 22, 2021 4.230 4.300 4.130 4.260 17,932,016 -0.06(-1.39%)
Nov 19, 2021 4.440 4.460 4.300 4.320 12,842,224 -0.14(-3.14%)
Nov 18, 2021 4.560 4.580 4.450 4.460 13,016,346 -0.08(-1.76%)
Nov 17, 2021 4.550 4.620 4.510 4.540 14,048,495 +0.04(+0.89%)
Nov 16, 2021 4.600 4.630 4.470 4.500 17,694,944 -0.06(-1.32%)
Nov 15, 2021 4.450 4.590 4.425 4.560 13,464,098 +0.08(+1.79%)
Nov 12, 2021 4.440 4.515 4.400 4.480 15,928,135 -0.01(-0.22%)
Nov 11, 2021 4.450 4.510 4.420 4.490 18,211,292 +0.01(+0.22%)
Nov 10, 2021 4.380 4.480 23,434,992 +0.21(+4.92%)
Nov 09, 2021 4.210 4.280 4.160 4.270 14,819,340 +0.07(+1.67%)
Nov 08, 2021 4.220 4.230 4.150 4.200 17,107,816 +0.04(+0.96%)
Nov 05, 2021 4.080 4.160 4.010 4.160 13,896,019 +0.14(+3.48%)
Nov 04, 2021 4.100 4.180 4.000 4.020 12,528,855 -0.02(-0.50%)
Nov 03, 2021 3.910 4.040 3.890 4.040 17,626,354 +0.08(+2.02%)
Nov 02, 2021 3.980 3.980 3.900 3.960 11,803,510 +0.00(+0.00%)
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.