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 (%)
Dec 31, 2018 2.320 2.360 2.270 2.360 6,656,400 +0.04(+1.72%)
Dec 28, 2018 2.320 2.380 2.290 2.320 7,403,300 -0.01(-0.43%)
Dec 27, 2018 2.350 2.420 2.320 2.330 10,651,172 -0.01(-0.43%)
Dec 26, 2018 2.450 2.460 2.300 2.340 10,003,252 -0.08(-3.31%)
Dec 24, 2018 2.360 2.430 2.330 2.420 11,517,100 +0.08(+3.42%)
Dec 21, 2018 2.300 2.360 2.240 2.340 27,722,500 +0.05(+2.18%)
Dec 20, 2018 2.270 2.330 2.220 2.290 17,781,392 +0.14(+6.51%)
Dec 19, 2018 2.370 2.420 2.130 2.150 16,887,120 -0.20(-8.51%)
Dec 18, 2018 2.300 2.380 2.260 2.350 13,177,642 +0.05(+2.17%)
Dec 17, 2018 2.160 2.320 2.140 2.300 13,652,623 +0.18(+8.49%)
Dec 14, 2018 2.150 2.180 2.085 2.120 6,894,200 -0.05(-2.30%)
Dec 13, 2018 2.160 2.190 2.140 2.170 4,677,600 +0.01(+0.46%)
Dec 12, 2018 2.140 2.210 2.130 2.160 10,491,285 +0.03(+1.41%)
Dec 11, 2018 2.160 2.200 2.110 2.130 7,701,160 -0.04(-1.84%)
Dec 10, 2018 2.250 2.280 2.140 2.170 17,188,220 -0.09(-3.98%)
Dec 07, 2018 2.210 2.290 2.180 2.260 11,556,000 +0.07(+3.20%)
Dec 06, 2018 2.170 2.200 2.140 2.190 11,440,256 +0.03(+1.39%)
Dec 04, 2018 2.160 2.230 2.130 2.160 8,347,200 +0.02(+0.93%)
Dec 03, 2018 2.140 2.170 2.100 2.140 9,688,684 +0.06(+2.88%)
Nov 30, 2018 2.070 2.135 2.050 2.080 7,413,000 +0.00(+0.00%)
Nov 29, 2018 2.160 2.170 2.080 2.080 8,003,094 -0.06(-2.80%)
Nov 28, 2018 2.090 2.180 2.060 2.140 10,053,933 +0.05(+2.39%)
Nov 27, 2018 2.120 2.140 2.050 2.090 8,594,648 -0.03(-1.42%)
Nov 26, 2018 2.180 2.190 2.080 2.120 8,473,662 -0.04(-1.85%)
Nov 23, 2018 2.180 2.220 2.140 2.160 5,105,600 -0.02(-0.92%)
Nov 21, 2018 2.180 2.180 2.180 0 +0.06(+2.83%)
Nov 20, 2018 2.160 2.180 2.060 2.120 11,420,850 -0.04(-1.85%)
Nov 19, 2018 2.180 2.200 2.130 2.160 11,158,319 -0.02(-0.92%)
Nov 16, 2018 2.140 2.210 2.110 2.180 10,745,200 +0.04(+1.87%)
Nov 15, 2018 2.130 2.160 2.080 2.140 13,128,161 +0.03(+1.42%)
Nov 14, 2018 2.010 2.170 2.000 2.110 12,875,388 +0.05(+2.43%)
Nov 13, 2018 2.120 2.120 2.000 2.060 10,928,765 -0.04(-1.90%)
Nov 12, 2018 2.180 2.190 2.090 2.100 9,080,930 -0.09(-4.11%)
Nov 09, 2018 2.250 2.260 2.170 2.190 14,568,600 -0.08(-3.52%)
Nov 08, 2018 2.320 2.340 2.270 2.270 12,109,517 -0.05(-2.16%)
Nov 07, 2018 2.400 2.400 2.310 2.320 12,411,625 -0.05(-2.11%)
Nov 06, 2018 2.420 2.440 2.360 2.370 10,221,426 -0.04(-1.66%)
Nov 05, 2018 2.370 2.440 2.350 2.410 10,619,481 +0.05(+2.12%)
Nov 02, 2018 2.380 2.415 2.320 2.360 13,187,100 -0.02(-0.84%)
Nov 01, 2018 2.320 2.430 2.320 2.380 13,710,978 +0.11(+4.85%)
Oct 31, 2018 2.310 2.330 2.260 2.270 15,500,894 -0.08(-3.40%)
Oct 30, 2018 2.230 2.360 2.230 2.350 12,395,621 +0.11(+4.91%)
Oct 29, 2018 2.330 2.340 2.230 2.240 19,704,326 -0.09(-3.86%)
Oct 26, 2018 2.490 2.500 2.330 2.330 20,932,100 -0.11(-4.51%)
Oct 25, 2018 2.600 2.610 2.410 2.440 20,231,084 -0.16(-6.15%)
Oct 24, 2018 2.610 2.675 2.580 2.600 14,819,656 +0.00(+0.00%)
Oct 23, 2018 2.690 2.710 2.600 2.600 14,235,912 +0.01(+0.39%)
Oct 22, 2018 2.640 2.665 2.590 2.590 8,509,107 -0.07(-2.63%)
Oct 19, 2018 2.700 2.740 2.630 2.660 12,568,300 -0.02(-0.75%)
Oct 18, 2018 2.660 2.740 2.620 2.680 12,651,577 +0.02(+0.75%)
Oct 17, 2018 2.660 2.750 2.620 2.660 10,946,979 +0.01(+0.38%)
Oct 16, 2018 2.710 2.720 2.600 2.650 11,240,934 -0.03(-1.12%)
Oct 15, 2018 2.700 2.790 2.650 2.680 14,746,895 +0.04(+1.52%)
Oct 12, 2018 2.690 2.710 2.560 2.640 16,764,300 -0.07(-2.58%)
Oct 11, 2018 2.580 2.750 2.540 2.710 17,606,404 +0.19(+7.54%)
Oct 10, 2018 2.450 2.540 2.430 2.520 10,504,516 +0.05(+2.02%)
Oct 09, 2018 2.490 2.520 2.470 2.470 7,853,716 -0.07(-2.76%)
Oct 08, 2018 2.450 2.540 2.430 2.540 7,004,247 +0.04(+1.60%)
Oct 05, 2018 2.520 2.550 2.490 2.500 10,770,600 +0.01(+0.40%)
Oct 04, 2018 2.510 2.580 2.490 2.490 7,865,579 -0.01(-0.40%)
Oct 03, 2018 2.570 2.590 2.490 2.500 7,614,970 -0.05(-1.96%)
Oct 02, 2018 2.540 2.610 2.520 2.550 13,018,704 +0.07(+2.82%)
Oct 01, 2018 2.490 2.500 2.450 2.480 6,730,880 -0.01(-0.40%)
Sep 28, 2018 2.450 2.550 2.430 2.490 8,930,200 +0.05(+2.05%)
Sep 27, 2018 2.450 2.460 2.380 2.440 11,163,230 -0.05(-2.01%)
Sep 26, 2018 2.550 2.570 2.480 2.490 9,400,031 -0.06(-2.35%)
Sep 25, 2018 2.540 2.590 2.540 2.550 6,781,179 +0.04(+1.59%)
Sep 24, 2018 2.520 2.590 2.500 2.510 8,810,436 +0.02(+0.80%)
Sep 21, 2018 2.500 2.580 2.460 2.490 23,710,800 -0.05(-1.97%)
Sep 20, 2018 2.590 2.590 2.480 2.540 9,790,405 -0.02(-0.78%)
Sep 19, 2018 2.550 2.600 2.530 2.560 9,304,846 +0.04(+1.59%)
Sep 18, 2018 2.540 2.560 2.490 2.520 8,487,094 -0.02(-0.79%)
Sep 17, 2018 2.450 2.570 2.440 2.540 13,175,284 +0.10(+4.10%)
Sep 14, 2018 2.510 2.540 2.440 2.440 9,398,900 -0.06(-2.40%)
Sep 13, 2018 2.560 2.590 2.480 2.500 13,080,716 +0.00(+0.00%)
Sep 12, 2018 2.420 2.550 2.390 2.500 12,341,986 +0.08(+3.31%)
Sep 11, 2018 2.380 2.440 2.300 2.420 15,103,439 +0.05(+2.11%)
Sep 10, 2018 2.450 2.454 2.360 2.370 10,809,727 -0.07(-2.87%)
Sep 07, 2018 2.430 2.490 2.400 2.440 9,899,400 -0.01(-0.41%)
Sep 06, 2018 2.530 2.567 2.420 2.450 15,295,684 -0.06(-2.39%)
Sep 05, 2018 2.630 2.640 2.500 2.510 15,021,037 -0.10(-3.83%)
Sep 04, 2018 2.720 2.720 2.600 2.610 13,584,258 -0.17(-6.12%)
Aug 31, 2018 2.780 2.780 2.780 0 +0.01(+0.36%)
Aug 30, 2018 2.790 2.810 2.730 2.770 8,996,977 -0.04(-1.42%)
Aug 29, 2018 2.820 2.830 2.770 2.810 5,940,116 +0.02(+0.72%)
Aug 28, 2018 2.860 2.890 2.770 2.790 9,972,801 -0.05(-1.76%)
Aug 27, 2018 2.810 2.890 2.800 2.840 11,145,833 +0.04(+1.43%)
Aug 24, 2018 2.730 2.840 2.710 2.800 12,651,600 +0.13(+4.87%)
Aug 23, 2018 2.740 2.750 2.660 2.670 14,416,422 -0.09(-3.26%)
Aug 22, 2018 2.800 2.820 2.750 2.760 8,864,227 -0.01(-0.36%)
Aug 21, 2018 2.720 2.780 2.680 2.770 12,178,820 +0.06(+2.21%)
Aug 20, 2018 2.750 2.750 2.650 2.710 16,156,314 +0.01(+0.37%)
Aug 17, 2018 2.630 2.730 2.610 2.700 18,141,700 +0.11(+4.25%)
Aug 16, 2018 2.720 2.780 2.580 2.590 14,628,545 -0.11(-4.07%)
Aug 15, 2018 2.820 2.840 2.670 2.700 18,005,824 -0.14(-4.93%)
Aug 14, 2018 2.890 2.920 2.820 2.840 10,594,634 -0.03(-1.05%)
Aug 13, 2018 3.020 3.020 2.860 2.870 14,959,661 -0.16(-5.28%)
Aug 10, 2018 3.030 3.100 3.010 3.030 11,027,700 -0.01(-0.33%)
Aug 09, 2018 3.080 3.120 3.030 3.040 12,575,846 -0.01(-0.33%)
Aug 08, 2018 3.010 3.060 2.960 3.050 11,986,773 +0.04(+1.33%)
Aug 07, 2018 3.090 3.090 3.000 3.010 10,367,701 -0.02(-0.66%)
Aug 06, 2018 3.070 3.110 3.000 3.030 10,443,707 -0.07(-2.26%)
Aug 03, 2018 3.100 3.140 3.030 3.100 15,209,700 +0.04(+1.31%)
Aug 02, 2018 3.140 3.180 3.040 3.060 16,295,250 -0.11(-3.47%)
Aug 01, 2018 3.180 3.230 3.140 3.170 18,493,256 -0.02(-0.63%)
Jul 31, 2018 3.120 3.230 3.090 3.190 16,333,598 +0.09(+2.90%)
Jul 30, 2018 3.050 3.140 3.040 3.100 14,468,511 +0.06(+1.97%)
Jul 27, 2018 2.870 3.140 2.830 3.040 29,392,500 +0.28(+10.14%)
Jul 26, 2018 2.780 2.850 2.760 2.760 14,451,986 -0.04(-1.43%)
Jul 25, 2018 2.800 2.820 2.760 2.800 8,721,243 +0.03(+1.08%)
Jul 24, 2018 2.820 2.840 2.770 2.770 11,633,803 -0.02(-0.72%)
Jul 23, 2018 2.800 2.830 2.770 2.790 7,932,931 -0.05(-1.76%)
Jul 20, 2018 2.810 2.840 2.780 2.840 13,676,986 +0.07(+2.53%)
Jul 19, 2018 2.790 2.820 2.700 2.770 22,688,920 -0.07(-2.46%)
Jul 18, 2018 2.870 2.880 2.810 2.840 9,663,438 -0.03(-1.05%)
Jul 17, 2018 2.870 2.930 2.850 2.870 14,484,910 -0.05(-1.71%)
Jul 16, 2018 2.910 2.960 2.900 2.920 7,669,540 +0.01(+0.34%)
Jul 13, 2018 2.900 2.940 2.880 2.910 9,138,258 +0.01(+0.34%)
Jul 12, 2018 2.960 2.960 2.900 2.900 9,602,709 +0.00(+0.00%)
Jul 11, 2018 3.020 3.069 2.890 2.900 16,696,964 -0.16(-5.23%)
Jul 10, 2018 3.050 3.080 3.000 3.060 7,724,733 -0.02(-0.65%)
Jul 09, 2018 3.150 3.165 3.065 3.080 12,867,360 -0.02(-0.65%)
Jul 06, 2018 3.140 3.140 3.070 3.100 12,523,289 -0.04(-1.27%)
Jul 05, 2018 3.070 3.150 3.040 3.140 16,842,844 +0.08(+2.61%)
Jul 03, 2018 3.060 3.060 3.060 0 +0.18(+6.25%)
Jul 02, 2018 2.890 2.900 2.830 2.880 11,095,484 -0.02(-0.69%)
Jun 29, 2018 2.970 2.890 2.900 10,516,954 +0.02(+0.69%)
Jun 28, 2018 2.900 2.930 2.850 2.880 9,156,564 -0.02(-0.69%)
Jun 27, 2018 2.960 2.970 2.900 2.900 7,963,270 -0.06(-2.03%)
Jun 26, 2018 2.960 2.970 2.870 2.960 13,205,402 -0.02(-0.67%)
Jun 25, 2018 3.020 3.040 2.970 2.980 8,916,806 -0.04(-1.32%)
Jun 22, 2018 2.990 3.030 2.970 3.020 8,103,060 +0.05(+1.68%)
Jun 21, 2018 3.000 3.040 2.960 2.970 12,824,182 -0.04(-1.33%)
Jun 20, 2018 3.050 3.080 2.990 3.010 10,970,242 -0.03(-0.99%)
Jun 19, 2018 2.970 3.090 2.960 3.040 16,613,936 +0.05(+1.67%)
Jun 18, 2018 2.970 3.019 2.950 2.990 7,348,805 +0.03(+1.01%)
Jun 15, 2018 3.150 2.950 2.960 21,667,012 -0.19(-6.03%)
Jun 14, 2018 3.050 3.170 3.030 3.150 16,726,467 +0.15(+5.00%)
Jun 13, 2018 2.980 3.040 2.930 3.000 10,729,397 +0.00(+0.00%)
Jun 12, 2018 3.000 3.035 2.970 3.000 8,397,812 +0.00(+0.00%)
Jun 11, 2018 2.910 3.020 2.900 3.000 10,315,503 +0.07(+2.39%)
Jun 08, 2018 2.910 2.930 2.880 2.930 4,212,029 +0.02(+0.69%)
Jun 07, 2018 2.930 2.930 2.865 2.910 6,872,856 -0.01(-0.34%)
Jun 06, 2018 2.880 2.920 7,220,234 +0.03(+1.04%)
Jun 05, 2018 2.830 2.910 2.820 2.890 9,962,931 +0.06(+2.12%)
Jun 04, 2018 2.880 2.900 2.820 2.830 6,686,995 -0.04(-1.39%)
Jun 01, 2018 2.900 2.928 2.860 2.870 8,759,293 -0.04(-1.37%)
May 31, 2018 2.910 2.940 2.890 2.910 8,937,587 +0.00(+0.00%)
May 30, 2018 2.880 2.950 2.873 2.910 7,329,233 +0.04(+1.39%)
May 29, 2018 2.830 2.900 2.810 2.870 6,612,091 +0.00(+0.00%)
May 25, 2018 2.870 2.870 2.870 0 -0.03(-1.03%)
May 24, 2018 2.840 2.920 2.826 2.900 8,667,195 +0.09(+3.20%)
May 23, 2018 2.810 2.840 2.780 2.810 6,979,570 +0.00(+0.00%)
May 22, 2018 2.870 2.880 2.800 2.810 8,410,151 -0.06(-2.09%)
May 21, 2018 2.820 2.880 2.791 2.870 5,312,141 +0.06(+2.14%)
May 18, 2018 2.770 2.820 2.770 2.810 4,985,633 +0.01(+0.36%)
May 17, 2018 2.790 2.820 2.770 2.800 5,628,078 +0.01(+0.36%)
May 16, 2018 2.830 2.850 2.780 2.790 9,816,167 -0.03(-1.06%)
May 15, 2018 2.850 2.880 2.790 2.820 9,741,930 -0.10(-3.42%)
May 14, 2018 2.950 2.960 2.920 2.920 6,867,706 -0.01(-0.34%)
May 11, 2018 2.990 3.000 2.900 2.930 7,319,616 -0.05(-1.68%)
May 10, 2018 2.980 3.012 2.940 2.980 12,835,696 +0.03(+1.02%)
May 09, 2018 2.940 2.990 2.930 2.950 7,263,711 +0.00(+0.00%)
May 08, 2018 2.920 2.990 2.861 2.950 6,925,027 +0.03(+1.03%)
May 07, 2018 2.920 2.980 2.915 2.920 6,698,707 -0.01(-0.34%)
May 04, 2018 3.010 3.030 2.910 2.930 9,254,787 -0.08(-2.66%)
May 03, 2018 3.040 3.070 2.980 3.010 15,718,151 +0.05(+1.69%)
May 02, 2018 2.870 3.040 2.860 2.960 15,718,726 +0.11(+3.86%)
May 01, 2018 2.850 2.860 2.770 2.850 13,952,195 -0.02(-0.70%)
Apr 30, 2018 2.960 2.995 2.860 2.870 18,386,384 -0.14(-4.65%)
Apr 27, 2018 2.950 3.040 2.940 3.010 10,615,529 +0.06(+2.03%)
Apr 26, 2018 2.920 2.960 2.850 2.950 11,446,796 +0.06(+2.08%)
Apr 25, 2018 2.870 2.960 2.850 2.890 10,091,201 -0.05(-1.70%)
Apr 24, 2018 2.870 2.940 2.860 2.940 5,369,925 +0.07(+2.44%)
Apr 23, 2018 2.900 2.910 2.840 2.870 8,247,118 -0.09(-3.04%)
Apr 20, 2018 2.940 2.970 2.890 2.960 6,079,354 -0.01(-0.34%)
Apr 19, 2018 3.000 3.020 2.940 2.970 8,122,312 -0.01(-0.34%)
Apr 18, 2018 2.990 3.080 2.960 2.980 12,111,250 +0.04(+1.36%)
Apr 17, 2018 2.910 2.960 2.890 2.940 5,859,896 +0.02(+0.68%)
Apr 16, 2018 2.950 2.975 2.891 2.920 8,268,215 +0.01(+0.34%)
Apr 13, 2018 2.930 3.000 2.880 2.910 13,177,663 +0.03(+1.04%)
Apr 12, 2018 2.940 2.950 2.860 2.880 8,725,878 -0.10(-3.36%)
Apr 11, 2018 2.850 2.990 2.850 2.980 21,117,912 +0.18(+6.43%)
Apr 10, 2018 2.850 2.850 2.790 2.800 8,315,059 -0.01(-0.36%)
Apr 09, 2018 2.760 2.860 2.735 2.810 13,833,589 +0.05(+1.81%)
Apr 06, 2018 2.700 2.780 2.680 2.760 12,620,025 +0.08(+2.99%)
Apr 05, 2018 2.630 2.695 2.600 2.680 11,357,514 +0.03(+1.13%)
Apr 04, 2018 2.830 2.840 2.630 2.650 11,128,350 -0.12(-4.33%)
Apr 03, 2018 2.840 2.840 2.760 2.770 7,857,569 -0.07(-2.46%)
Apr 02, 2018 2.810 2.860 2.770 2.840 10,542,092 +0.08(+2.90%)
Mar 29, 2018 2.760 2.760 2.760 0 +0.05(+1.85%)
Mar 28, 2018 2.770 2.770 2.680 2.710 9,300,239 -0.07(-2.52%)
Mar 27, 2018 2.770 2.830 2.710 2.780 11,752,278 -0.06(-2.11%)
Mar 26, 2018 2.870 2.880 2.810 2.840 9,770,531 +0.00(+0.00%)
Mar 23, 2018 2.790 2.875 2.770 2.840 16,523,732 +0.12(+4.41%)
Mar 22, 2018 2.780 2.780 2.690 2.720 10,058,970 -0.05(-1.81%)
Mar 21, 2018 2.650 2.810 2.640 2.770 17,116,358 +0.15(+5.73%)
Mar 20, 2018 2.600 2.640 2.580 2.620 8,337,223 -0.01(-0.38%)
Mar 19, 2018 2.620 2.670 2.590 2.630 11,182,940 +0.03(+1.15%)
Mar 16, 2018 2.600 2.640 2.580 2.600 16,225,033 -0.01(-0.38%)
Mar 15, 2018 2.640 2.650 2.580 2.610 8,782,042 -0.04(-1.51%)
Mar 14, 2018 2.620 2.690 2.610 2.650 12,661,439 +0.03(+1.15%)
Mar 13, 2018 2.650 2.659 2.600 2.620 13,903,123 +0.01(+0.38%)
Mar 12, 2018 2.620 2.670 2.580 2.610 14,383,935 -0.01(-0.38%)
Mar 09, 2018 2.770 2.770 2.590 2.620 30,771,756 -0.15(-5.42%)
Mar 08, 2018 2.830 2.840 2.760 2.770 9,512,694 -0.05(-1.77%)
Mar 07, 2018 2.810 2.820 10,103,782 -0.09(-3.09%)
Mar 06, 2018 2.970 3.000 2.910 2.910 8,531,521 +0.01(+0.34%)
Mar 05, 2018 2.950 2.990 2.880 2.900 10,140,971 -0.05(-1.69%)
Mar 02, 2018 3.020 3.040 2.885 2.950 14,681,124 -0.03(-1.01%)
Mar 01, 2018 2.890 3.000 2.820 2.980 14,035,829 +0.07(+2.41%)
Feb 28, 2018 2.870 2.940 2.850 2.910 7,603,606 +0.02(+0.69%)
Feb 27, 2018 2.880 2.906 2.790 2.890 12,291,237 -0.02(-0.69%)
Feb 26, 2018 3.000 3.010 2.860 2.910 11,354,761 -0.04(-1.36%)
Feb 23, 2018 2.940 2.990 2.910 2.950 7,672,407 +0.02(+0.68%)
Feb 22, 2018 2.910 2.930 9,023,419 -0.08(-2.66%)
Feb 21, 2018 3.000 3.120 2.960 3.010 14,303,930 +0.05(+1.69%)
Feb 20, 2018 3.060 3.110 2.960 2.960 11,668,513 -0.16(-5.13%)
Feb 16, 2018 3.120 3.120 3.120 0 -0.33(-9.57%)
Feb 15, 2018 3.480 3.495 3.310 3.450 16,977,660 -0.01(-0.29%)
Feb 14, 2018 3.300 3.530 3.290 3.460 21,084,800 +0.17(+5.17%)
Feb 13, 2018 3.300 3.340 3.220 3.290 9,568,531 +0.02(+0.61%)
Feb 12, 2018 3.110 3.300 3.090 3.270 13,606,349 +0.19(+6.17%)
Feb 09, 2018 3.110 3.170 2.960 3.080 14,793,153 -0.05(-1.60%)
Feb 08, 2018 3.130 3.220 3.090 3.130 11,146,845 +0.01(+0.32%)
Feb 07, 2018 3.170 3.250 3.085 3.120 12,278,569 -0.06(-1.89%)
Feb 06, 2018 3.270 3.320 3.130 3.180 16,373,311 -0.13(-3.93%)
Feb 05, 2018 3.260 3.320 3.210 3.310 12,083,503 +0.03(+0.91%)
Feb 02, 2018 3.380 3.410 3.270 3.280 15,830,095 -0.19(-5.48%)
Feb 01, 2018 3.380 3.465 3.372 3.470 8,488,961 +0.03(+0.87%)
Jan 31, 2018 3.470 3.490 3.300 3.440 14,847,672 +0.04(+1.18%)
Jan 30, 2018 3.500 3.555 3.370 3.400 14,741,739 -0.06(-1.73%)
Jan 29, 2018 3.600 3.610 3.435 3.460 18,371,924 -0.20(-5.46%)
Jan 26, 2018 3.610 3.740 3.590 3.660 13,447,956 +0.10(+2.81%)
Jan 25, 2018 3.720 3.760 3.520 3.560 26,258,318 -0.12(-3.26%)
Jan 24, 2018 3.650 3.800 3.650 3.680 30,335,696 +0.10(+2.79%)
Jan 23, 2018 3.410 3.600 3.380 3.580 23,538,126 +0.17(+4.99%)
Jan 22, 2018 3.370 3.430 3.340 3.410 9,050,106 +0.07(+2.10%)
Jan 19, 2018 3.350 3.380 3.340 3.340 6,480,985 +0.01(+0.30%)
Jan 18, 2018 3.390 3.440 3.320 3.330 9,067,563 -0.09(-2.63%)
Jan 17, 2018 3.470 3.550 3.390 3.420 14,268,554 -0.07(-2.01%)
Jan 16, 2018 3.490 3.500 3.395 3.490 12,021,973 +0.05(+1.45%)
Jan 12, 2018 3.440 3.440 3.440 0 +0.10(+2.99%)
Jan 11, 2018 3.190 3.360 3.190 3.340 20,126,580 +0.16(+5.03%)
Jan 10, 2018 3.180 15,630,465 +0.05(+1.60%)
Jan 09, 2018 3.110 3.150 3.080 3.130 8,907,576 -0.04(-1.26%)
Jan 08, 2018 3.230 3.250 3.140 3.170 9,479,747 -0.08(-2.46%)
Jan 05, 2018 3.240 3.265 3.200 3.250 5,906,905 -0.01(-0.31%)
Jan 04, 2018 3.210 3.260 3.170 3.260 23,967,124 +0.05(+1.56%)
Jan 03, 2018 3.290 3.300 3.120 3.210 16,444,213 -0.08(-2.43%)
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.