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 (%)
Aug 31, 2021 4.360 4.430 4.340 4.430 11,785,275 +0.11(+2.55%)
Aug 30, 2021 4.470 4.480 4.300 4.320 16,536,935 -0.15(-3.36%)
Aug 27, 2021 4.320 4.495 4.255 4.470 12,873,133 +0.18(+4.20%)
Aug 26, 2021 4.290 4.379 4.269 4.290 10,315,084 -0.03(-0.69%)
Aug 25, 2021 4.410 4.420 4.280 4.320 9,738,940 -0.12(-2.70%)
Aug 24, 2021 4.430 4.480 4.390 4.440 7,577,012 +0.05(+1.14%)
Aug 23, 2021 4.320 4.440 4.260 4.390 9,356,337 +0.19(+4.52%)
Aug 20, 2021 4.200 4.260 4.160 4.200 9,240,579 +0.01(+0.24%)
Aug 19, 2021 4.230 4.245 4.153 4.190 13,046,707 -0.05(-1.18%)
Aug 18, 2021 4.350 4.370 4.200 4.240 13,897,963 -0.11(-2.53%)
Aug 17, 2021 4.360 4.436 4.310 4.350 12,012,957 -0.02(-0.46%)
Aug 16, 2021 4.390 4.430 4.330 4.370 9,564,984 +0.00(+0.00%)
Aug 13, 2021 4.230 4.418 4.230 4.370 14,863,639 +0.19(+4.55%)
Aug 12, 2021 4.240 4.260 4.130 4.180 12,900,639 -0.11(-2.56%)
Aug 11, 2021 4.220 4.320 4.210 4.290 14,048,402 +0.14(+3.37%)
Aug 10, 2021 4.250 4.260 4.150 4.150 18,541,880 -0.10(-2.35%)
Aug 09, 2021 4.360 4.385 4.220 4.250 17,206,888 -0.19(-4.28%)
Aug 06, 2021 4.430 4.475 4.350 4.440 12,093,306 -0.08(-1.77%)
Aug 05, 2021 4.610 4.640 4.505 4.520 11,786,115 -0.10(-2.16%)
Aug 04, 2021 4.620 4.730 4.580 4.620 16,238,161 +0.07(+1.54%)
Aug 03, 2021 4.470 4.580 4.440 4.550 11,772,842 +0.06(+1.34%)
Aug 02, 2021 4.470 4.510 4.400 4.490 8,732,153 +0.00(+0.00%)
Jul 30, 2021 4.340 4.550 4.300 4.490 17,565,452 +0.18(+4.18%)
Jul 29, 2021 4.340 4.400 4.310 4.310 13,298,647 +0.05(+1.17%)
Jul 28, 2021 4.110 4.260 4.100 4.260 14,805,221 +0.13(+3.15%)
Jul 27, 2021 4.120 4.135 4.060 4.130 13,917,043 +0.00(+0.00%)
Jul 26, 2021 4.080 4.175 4.080 4.130 11,509,183 +0.07(+1.72%)
Jul 23, 2021 4.060 4.090 4.010 4.060 11,766,587 -0.03(-0.73%)
Jul 22, 2021 4.160 4.170 4.040 4.090 18,757,052 -0.11(-2.62%)
Jul 21, 2021 4.110 4.220 4.100 4.200 15,258,407 +0.06(+1.45%)
Jul 20, 2021 4.160 4.220 4.090 4.140 18,857,870 +0.02(+0.49%)
Jul 19, 2021 4.150 4.180 4.050 4.120 17,645,956 -0.10(-2.37%)
Jul 16, 2021 4.340 4.350 4.180 4.220 15,172,014 -0.14(-3.21%)
Jul 15, 2021 4.240 4.370 4.220 4.360 21,279,682 +0.11(+2.59%)
Jul 14, 2021 4.260 4.300 4.195 4.250 13,823,115 +0.09(+2.16%)
Jul 13, 2021 4.110 4.250 4.110 4.160 10,081,363 +0.05(+1.22%)
Jul 12, 2021 4.220 4.230 4.080 4.110 10,182,744 -0.12(-2.84%)
Jul 09, 2021 4.130 4.250 4.125 4.230 12,123,690 +0.12(+2.92%)
Jul 08, 2021 4.280 4.280 4.055 4.110 15,266,941 -0.15(-3.52%)
Jul 07, 2021 4.300 4.308 4.200 4.260 9,867,524 -0.02(-0.47%)
Jul 06, 2021 4.370 4.430 4.190 4.280 21,442,468 -0.04(-0.93%)
Jul 02, 2021 4.260 4.330 4.210 4.320 11,263,696 +0.13(+3.10%)
Jul 01, 2021 4.250 4.270 4.160 4.190 9,172,114 -0.03(-0.71%)
Jun 30, 2021 4.200 4.240 4.160 4.220 9,996,103 +0.03(+0.72%)
Jun 29, 2021 4.180 4.240 4.140 4.190 9,507,949 -0.06(-1.41%)
Jun 28, 2021 4.330 4.360 4.220 4.250 10,392,507 -0.06(-1.39%)
Jun 25, 2021 4.410 4.420 4.290 4.310 7,124,788 -0.04(-0.92%)
Jun 24, 2021 4.410 4.420 4.330 4.350 8,713,743 +0.00(+0.00%)
Jun 23, 2021 4.450 4.500 4.340 4.350 8,750,654 -0.04(-0.91%)
Jun 22, 2021 4.390 4.449 4.350 4.390 10,511,372 -0.04(-0.90%)
Jun 21, 2021 4.410 4.450 4.340 4.430 13,110,068 +0.07(+1.61%)
Jun 18, 2021 4.500 4.520 4.310 4.360 23,366,198 -0.11(-2.46%)
Jun 17, 2021 4.770 4.770 4.450 4.470 26,699,388 -0.44(-8.96%)
Jun 16, 2021 5.000 5.065 4.880 4.910 10,971,156 -0.11(-2.19%)
Jun 15, 2021 5.070 5.070 4.983 5.020 8,032,883 -0.05(-0.99%)
Jun 14, 2021 5.020 5.120 5.020 5.070 7,379,468 -0.04(-0.78%)
Jun 11, 2021 5.200 5.210 5.100 5.110 8,250,771 -0.10(-1.92%)
Jun 10, 2021 5.080 5.210 5.060 5.210 9,359,014 +0.14(+2.76%)
Jun 09, 2021 5.130 5.170 5.070 5.070 7,467,945 -0.05(-0.98%)
Jun 08, 2021 5.170 5.200 5.110 5.120 7,221,016 -0.10(-1.92%)
Jun 07, 2021 5.180 5.220 5.132 5.220 5,940,476 +0.02(+0.38%)
Jun 04, 2021 5.180 5.250 5.160 5.200 9,341,030 +0.08(+1.56%)
Jun 03, 2021 5.240 5.240 5.110 5.120 16,672,644 -0.28(-5.19%)
Jun 02, 2021 5.290 5.440 5.250 5.400 12,050,301 +0.12(+2.27%)
Jun 01, 2021 5.310 5.330 5.240 5.280 8,633,921 +0.04(+0.76%)
May 28, 2021 5.120 5.250 5.110 5.240 8,919,823 +0.07(+1.35%)
May 27, 2021 5.140 5.200 5.100 5.170 12,102,864 +0.02(+0.39%)
May 26, 2021 5.220 5.220 5.110 5.150 8,843,141 -0.01(-0.19%)
May 25, 2021 5.220 5.230 5.120 5.160 15,122,245 -0.08(-1.53%)
May 24, 2021 5.200 5.260 5.160 5.240 5,912,628 +0.03(+0.58%)
May 21, 2021 5.250 5.250 5.110 5.210 13,324,606 +0.02(+0.39%)
May 20, 2021 5.240 5.280 5.170 5.190 9,718,175 -0.01(-0.19%)
May 19, 2021 5.260 5.380 5.150 5.200 15,101,826 -0.13(-2.44%)
May 18, 2021 5.360 5.390 5.250 5.330 12,710,999 -0.04(-0.74%)
May 17, 2021 5.150 5.430 5.140 5.370 15,363,385 +0.25(+4.88%)
May 14, 2021 5.050 5.130 5.020 5.120 8,565,393 +0.15(+3.02%)
May 13, 2021 4.990 5.045 4.940 4.970 7,855,275 -0.04(-0.80%)
May 12, 2021 5.110 5.130 4.970 5.010 12,701,315 -0.09(-1.76%)
May 11, 2021 4.940 5.120 4.920 5.100 10,584,149 +0.04(+0.79%)
May 10, 2021 5.150 5.210 5.040 5.060 14,548,121 -0.02(-0.39%)
May 07, 2021 5.090 5.130 5.031 5.080 11,812,407 +0.07(+1.40%)
May 06, 2021 4.840 5.080 4.830 5.010 15,133,859 +0.22(+4.59%)
May 05, 2021 4.770 4.790 4.710 4.790 5,462,106 +0.04(+0.84%)
May 04, 2021 4.800 4.930 4.710 4.750 10,999,688 -0.08(-1.66%)
May 03, 2021 4.670 4.850 4.660 4.830 8,731,865 +0.24(+5.23%)
Apr 30, 2021 4.620 4.650 4.580 4.590 6,505,000 -0.04(-0.86%)
Apr 29, 2021 4.730 4.750 4.560 4.630 8,337,329 -0.14(-2.94%)
Apr 28, 2021 4.720 4.800 4.620 4.770 8,605,329 +0.05(+1.06%)
Apr 27, 2021 4.820 4.850 4.710 4.720 6,789,393 -0.09(-1.87%)
Apr 26, 2021 4.760 4.820 4.695 4.810 7,938,626 +0.04(+0.84%)
Apr 23, 2021 4.850 4.900 4.750 4.770 9,654,100 -0.07(-1.45%)
Apr 22, 2021 4.900 4.930 4.800 4.840 12,298,677 -0.11(-2.22%)
Apr 21, 2021 4.800 4.960 4.790 4.950 12,780,396 +0.16(+3.34%)
Apr 20, 2021 4.710 4.800 4.700 4.790 7,143,038 +0.05(+1.05%)
Apr 19, 2021 4.750 4.780 4.700 4.740 6,556,294 -0.03(-0.63%)
Apr 16, 2021 4.810 4.840 4.710 4.770 7,987,800 +0.05(+1.06%)
Apr 15, 2021 4.600 4.790 4.600 4.720 9,790,152 +0.21(+4.66%)
Apr 14, 2021 4.610 4.620 4.510 4.510 9,837,389 -0.12(-2.59%)
Apr 13, 2021 4.580 4.670 4.560 4.630 6,802,361 +0.11(+2.43%)
Apr 12, 2021 4.640 4.640 4.510 4.520 7,300,974 -0.14(-3.00%)
Apr 09, 2021 4.600 4.690 4.580 4.660 6,547,100 -0.02(-0.43%)
Apr 08, 2021 4.610 4.730 4.600 4.680 11,081,083 +0.18(+4.00%)
Apr 07, 2021 4.590 4.620 4.500 4.500 9,953,193 -0.10(-2.17%)
Apr 06, 2021 4.470 4.650 4.450 4.600 11,830,763 +0.15(+3.37%)
Apr 05, 2021 4.500 4.540 4.390 4.450 11,694,424 -0.05(-1.11%)
Apr 01, 2021 4.410 4.510 4.390 4.500 10,279,300 +0.16(+3.69%)
Mar 31, 2021 4.280 4.410 4.250 4.340 8,892,506 +0.10(+2.36%)
Mar 30, 2021 4.310 4.340 4.210 4.240 12,824,011 -0.22(-4.93%)
Mar 29, 2021 4.440 4.460 4.320 4.460 10,286,929 -0.02(-0.45%)
Mar 26, 2021 4.420 4.500 4.410 4.480 8,436,900 +0.06(+1.36%)
Mar 25, 2021 4.420 4.490 4.350 4.420 10,173,044 -0.05(-1.12%)
Mar 24, 2021 4.490 4.560 4.440 4.470 10,675,070 +0.01(+0.22%)
Mar 23, 2021 4.530 4.550 4.410 4.460 12,755,068 -0.11(-2.41%)
Mar 22, 2021 4.550 4.640 4.530 4.570 9,565,748 +0.00(+0.00%)
Mar 19, 2021 4.540 4.620 4.480 4.570 16,420,800 +0.05(+1.11%)
Mar 18, 2021 4.580 4.640 4.500 4.520 12,255,734 -0.14(-3.00%)
Mar 17, 2021 4.470 4.730 4.430 4.660 17,279,856 +0.16(+3.56%)
Mar 16, 2021 4.580 4.580 4.470 4.500 9,431,082 -0.04(-0.88%)
Mar 15, 2021 4.510 4.580 4.470 4.540 9,009,260 +0.07(+1.57%)
Mar 12, 2021 4.390 4.520 4.350 4.470 8,544,300 -0.01(-0.22%)
Mar 11, 2021 4.460 4.510 4.380 4.480 12,376,916 +0.07(+1.59%)
Mar 10, 2021 4.480 4.510 4.370 4.410 12,660,498 -0.04(-0.90%)
Mar 09, 2021 4.420 4.500 4.340 4.450 19,811,572 +0.18(+4.22%)
Mar 08, 2021 4.270 4.340 4.220 4.270 11,335,865 -0.03(-0.70%)
Mar 05, 2021 4.290 4.370 4.140 4.300 13,352,200 +0.03(+0.70%)
Mar 04, 2021 4.190 4.350 4.130 4.270 19,180,272 +0.06(+1.43%)
Mar 03, 2021 4.120 4.230 4.050 4.210 16,714,367 -0.03(-0.71%)
Mar 02, 2021 4.070 4.300 4.060 4.240 16,997,960 +0.19(+4.69%)
Mar 01, 2021 4.100 4.160 4.000 4.050 19,266,144 +0.04(+1.00%)
Feb 26, 2021 4.200 4.210 3.990 4.010 29,955,500 -0.25(-5.87%)
Feb 25, 2021 4.450 4.520 4.230 4.260 20,357,956 -0.25(-5.54%)
Feb 24, 2021 4.420 4.540 4.300 4.510 14,608,404 +0.08(+1.81%)
Feb 23, 2021 4.550 4.570 4.380 4.430 15,268,422 -0.19(-4.11%)
Feb 22, 2021 4.480 4.630 4.430 4.620 20,394,816 +0.22(+5.00%)
Feb 19, 2021 4.530 4.570 4.360 4.400 19,737,000 -0.08(-1.79%)
Feb 18, 2021 4.590 4.640 4.470 4.480 13,624,364 -0.10(-2.18%)
Feb 17, 2021 4.590 4.610 4.490 4.580 17,522,748 -0.06(-1.29%)
Feb 16, 2021 4.760 4.760 4.610 4.640 23,172,402 -0.17(-3.53%)
Feb 12, 2021 4.870 4.910 4.760 4.810 24,780,300 -0.12(-2.43%)
Feb 11, 2021 4.940 5.030 4.850 4.930 19,474,098 +0.02(+0.41%)
Feb 10, 2021 4.980 5.000 4.860 4.910 10,916,420 +0.00(+0.00%)
Feb 09, 2021 5.030 5.050 4.880 4.910 10,809,748 -0.11(-2.19%)
Feb 08, 2021 4.970 5.040 4.930 5.020 13,911,741 +0.12(+2.45%)
Feb 05, 2021 4.790 4.910 4.740 4.900 10,720,800 +0.16(+3.38%)
Feb 04, 2021 4.750 4.800 4.630 4.740 15,800,139 -0.15(-3.07%)
Feb 03, 2021 4.850 4.920 4.810 4.890 9,986,329 +0.07(+1.45%)
Feb 02, 2021 4.840 4.880 4.710 4.820 15,825,212 -0.14(-2.82%)
Feb 01, 2021 4.930 4.980 4.810 4.960 21,778,494 +0.30(+6.44%)
Jan 29, 2021 4.930 4.970 4.650 4.660 22,560,400 -0.08(-1.69%)
Jan 28, 2021 4.750 4.850 4.650 4.740 19,658,860 +0.19(+4.18%)
Jan 27, 2021 4.870 4.870 4.500 4.550 28,102,734 -0.34(-6.95%)
Jan 26, 2021 5.110 5.110 4.870 4.890 24,016,496 -0.26(-5.05%)
Jan 25, 2021 5.220 5.270 5.090 5.150 10,700,707 -0.04(-0.77%)
Jan 22, 2021 5.110 5.255 5.042 5.190 10,766,400 -0.04(-0.76%)
Jan 21, 2021 5.290 5.310 5.150 5.230 11,769,032 -0.04(-0.76%)
Jan 20, 2021 5.210 5.290 5.180 5.270 13,515,060 +0.14(+2.73%)
Jan 19, 2021 5.150 5.150 5.020 5.130 15,898,149 +0.06(+1.18%)
Jan 15, 2021 5.280 5.300 4.960 5.070 15,336,000 -0.25(-4.70%)
Jan 14, 2021 5.310 5.380 5.240 5.320 12,582,338 +0.03(+0.57%)
Jan 13, 2021 5.410 5.420 5.280 5.290 13,259,870 -0.11(-2.04%)
Jan 12, 2021 5.450 5.450 5.290 5.400 13,841,724 -0.01(-0.18%)
Jan 11, 2021 5.430 5.510 5.360 5.410 19,481,232 -0.13(-2.35%)
Jan 08, 2021 5.750 5.765 5.390 5.540 29,321,300 -0.34(-5.78%)
Jan 07, 2021 6.030 6.090 5.770 5.880 26,526,126 -0.18(-2.97%)
Jan 06, 2021 6.010 6.090 5.910 6.060 19,192,456 +0.02(+0.33%)
Jan 05, 2021 6.150 6.160 5.970 6.040 15,075,616 -0.05(-0.82%)
Jan 04, 2021 5.940 6.120 5.840 6.090 20,170,204 +0.38(+6.65%)
Dec 31, 2020 5.710 5.710 5.710 12,050,909 -0.17(-2.89%)
Dec 30, 2020 5.640 5.880 5.640 5.880 12,050,909 +0.24(+4.26%)
Dec 29, 2020 5.680 5.770 5.610 5.640 12,412,781 +0.01(+0.18%)
Dec 28, 2020 5.780 5.850 5.610 5.630 10,607,738 -0.04(-0.71%)
Dec 24, 2020 5.710 5.780 5.630 5.670 7,438,200 -0.04(-0.70%)
Dec 23, 2020 5.550 5.720 5.550 5.710 9,179,577 +0.17(+3.07%)
Dec 22, 2020 5.710 5.740 5.470 5.540 12,525,387 -0.16(-2.81%)
Dec 21, 2020 5.670 5.810 5.640 5.700 11,505,627 +0.05(+0.88%)
Dec 18, 2020 5.860 5.880 5.650 5.650 19,312,700 -0.22(-3.75%)
Dec 17, 2020 5.750 5.920 5.740 5.870 15,294,317 +0.24(+4.26%)
Dec 16, 2020 5.540 5.640 5.470 5.630 13,986,534 +0.12(+2.18%)
Dec 15, 2020 5.410 5.520 5.360 5.510 11,384,841 +0.25(+4.75%)
Dec 14, 2020 5.450 5.510 5.250 5.260 13,641,086 -0.21(-3.84%)
Dec 11, 2020 5.620 5.620 5.460 5.470 8,716,600 -0.15(-2.67%)
Dec 10, 2020 5.590 5.700 5.510 5.620 16,254,583 +0.07(+1.26%)
Dec 09, 2020 5.600 5.710 5.480 5.550 12,435,149 -0.13(-2.29%)
Dec 08, 2020 5.760 5.780 5.660 5.680 8,517,542 -0.07(-1.22%)
Dec 07, 2020 5.470 5.800 5.470 5.750 12,917,546 +0.25(+4.55%)
Dec 04, 2020 5.470 5.535 5.400 5.500 10,905,400 +0.04(+0.73%)
Dec 03, 2020 5.570 5.570 5.420 5.460 10,953,590 -0.05(-0.91%)
Dec 02, 2020 5.500 5.530 5.390 5.510 13,408,167 +0.03(+0.55%)
Dec 01, 2020 5.380 5.500 5.280 5.480 15,483,894 +0.26(+4.98%)
Nov 30, 2020 5.050 5.230 5.020 5.220 17,503,344 +0.11(+2.15%)
Nov 27, 2020 5.040 5.120 4.970 5.110 8,881,000 -0.02(-0.39%)
Nov 25, 2020 5.100 5.220 5.040 5.130 15,643,300 +0.09(+1.79%)
Nov 24, 2020 4.920 5.130 4.890 5.040 18,410,048 -0.03(-0.59%)
Nov 23, 2020 5.230 5.270 5.070 5.070 15,528,556 -0.25(-4.70%)
Nov 20, 2020 5.360 5.450 5.270 5.320 11,020,100 +0.04(+0.76%)
Nov 19, 2020 5.310 5.390 5.250 5.280 10,867,250 -0.06(-1.12%)
Nov 18, 2020 5.450 5.500 5.330 5.340 11,999,660 -0.11(-2.02%)
Nov 17, 2020 5.500 5.530 5.390 5.450 13,865,053 -0.09(-1.62%)
Nov 16, 2020 5.480 5.590 5.420 5.540 19,549,568 +0.05(+0.91%)
Nov 13, 2020 5.560 5.590 5.470 5.490 16,027,800 +0.01(+0.18%)
Nov 12, 2020 5.470 5.570 5.450 5.480 12,967,276 +0.07(+1.29%)
Nov 11, 2020 5.350 5.420 5.310 5.410 14,081,303 +0.03(+0.56%)
Nov 10, 2020 5.610 5.630 5.370 5.380 18,434,688 -0.21(-3.76%)
Nov 09, 2020 5.600 5.680 5.460 5.590 20,870,060 -0.35(-5.89%)
Nov 06, 2020 6.020 6.040 5.880 5.940 16,198,400 -0.02(-0.34%)
Nov 05, 2020 5.770 6.010 5.740 5.960 29,616,008 +0.40(+7.19%)
Nov 04, 2020 5.750 5.750 5.530 5.560 14,394,262 -0.14(-2.46%)
Nov 03, 2020 5.740 5.770 5.630 5.700 13,015,987 +0.03(+0.53%)
Nov 02, 2020 5.660 5.680 5.490 5.670 15,415,391 +0.11(+1.98%)
Oct 30, 2020 5.550 5.630 5.380 5.560 23,413,000 +0.14(+2.58%)
Oct 29, 2020 5.260 5.440 5.220 5.420 14,329,722 +0.10(+1.88%)
Oct 28, 2020 5.610 5.640 5.300 5.320 19,963,788 -0.48(-8.28%)
Oct 27, 2020 5.700 5.800 5.640 5.800 9,163,356 +0.10(+1.75%)
Oct 26, 2020 5.750 5.880 5.660 5.700 15,377,256 -0.10(-1.72%)
Oct 23, 2020 5.820 5.850 5.720 5.800 11,327,900 -0.03(-0.51%)
Oct 22, 2020 5.790 5.850 5.710 5.830 11,884,015 -0.03(-0.51%)
Oct 21, 2020 5.880 5.975 5.830 5.860 11,839,509 +0.05(+0.86%)
Oct 20, 2020 5.820 5.880 5.740 5.810 11,156,020 +0.00(+0.00%)
Oct 19, 2020 6.000 6.020 5.810 5.810 10,752,737 -0.12(-2.02%)
Oct 16, 2020 6.050 6.080 5.930 5.930 11,384,100 -0.10(-1.66%)
Oct 15, 2020 6.080 6.190 6.010 6.030 16,204,855 -0.14(-2.27%)
Oct 14, 2020 6.250 6.300 6.090 6.170 14,854,516 +0.02(+0.33%)
Oct 13, 2020 6.130 6.160 5.990 6.150 14,221,842 -0.02(-0.32%)
Oct 12, 2020 6.120 6.250 6.090 6.170 9,196,809 +0.00(+0.00%)
Oct 09, 2020 6.040 6.180 5.940 6.170 20,331,000 +0.27(+4.58%)
Oct 08, 2020 5.680 5.900 5.670 5.900 19,349,828 +0.36(+6.50%)
Oct 07, 2020 5.690 5.720 5.500 5.540 20,218,578 -0.07(-1.25%)
Oct 06, 2020 5.960 6.050 5.590 5.610 17,953,708 -0.31(-5.24%)
Oct 05, 2020 5.790 5.980 5.780 5.920 16,280,323 +0.15(+2.60%)
Oct 02, 2020 5.720 5.825 5.670 5.770 12,274,499 +0.04(+0.70%)
Oct 01, 2020 5.750 5.840 5.690 5.730 12,209,966 +0.05(+0.88%)
Sep 30, 2020 5.660 5.720 5.550 5.680 12,310,461 -0.02(-0.35%)
Sep 29, 2020 5.720 5.770 5.640 5.700 11,043,725 +0.02(+0.35%)
Sep 28, 2020 5.690 5.750 5.570 5.680 12,213,771 +0.07(+1.25%)
Sep 25, 2020 5.580 5.660 5.545 5.610 10,104,200 -0.04(-0.71%)
Sep 24, 2020 5.300 5.660 5.260 5.650 18,162,906 +0.28(+5.21%)
Sep 23, 2020 5.750 5.820 5.340 5.370 22,543,806 -0.54(-9.14%)
Sep 22, 2020 5.880 5.980 5.790 5.910 12,255,109 +0.06(+1.03%)
Sep 21, 2020 5.960 6.030 5.720 5.850 20,237,476 -0.27(-4.41%)
Sep 18, 2020 6.200 6.270 6.110 6.120 15,587,400 -0.03(-0.49%)
Sep 17, 2020 6.110 6.250 6.050 6.150 13,688,867 -0.13(-2.07%)
Sep 16, 2020 6.350 6.370 6.225 6.280 13,645,116 -0.02(-0.32%)
Sep 15, 2020 6.390 6.430 6.220 6.300 13,322,798 -0.02(-0.32%)
Sep 14, 2020 6.130 6.330 6.100 6.320 14,714,843 +0.30(+4.98%)
Sep 11, 2020 6.180 6.280 5.970 6.020 14,206,600 -0.13(-2.11%)
Sep 10, 2020 6.380 6.420 6.110 6.150 16,013,548 -0.16(-2.54%)
Sep 09, 2020 6.100 6.320 6.090 6.310 20,880,896 +0.28(+4.64%)
Sep 08, 2020 5.850 6.180 5.820 6.030 17,107,104 +0.01(+0.17%)
Sep 04, 2020 6.070 6.130 5.790 6.020 17,969,100 -0.12(-1.95%)
Sep 03, 2020 6.050 6.230 5.950 6.140 16,223,722 -0.05(-0.81%)
Sep 02, 2020 5.990 6.190 5.840 6.190 15,119,392 +0.10(+1.64%)
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.