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 (%)
Sep 30, 2014 6.040 6.130 5.940 6.000 11,032,603 -0.09(-1.48%)
Sep 29, 2014 6.280 6.310 6.090 6.090 9,545,159 -0.15(-2.40%)
Sep 26, 2014 6.360 6.389 6.190 6.240 9,258,965 -0.17(-2.65%)
Sep 25, 2014 6.340 6.440 6.290 6.410 11,670,369 +0.00(+0.00%)
Sep 24, 2014 6.560 6.600 6.390 6.410 11,007,183 -0.16(-2.44%)
Sep 23, 2014 6.690 6.700 6.570 6.570 8,762,812 +0.01(+0.15%)
Sep 22, 2014 6.730 6.730 6.520 6.560 10,202,623 -0.19(-2.81%)
Sep 19, 2014 7.010 7.050 6.720 6.750 15,625,563 -0.26(-3.71%)
Sep 18, 2014 7.110 7.150 6.990 7.010 9,587,004 -0.10(-1.41%)
Sep 17, 2014 7.290 7.340 7.090 7.110 7,508,471 -0.17(-2.34%)
Sep 16, 2014 7.290 7.380 7.170 7.280 6,246,423 -0.02(-0.27%)
Sep 15, 2014 7.360 7.380 7.275 7.300 3,226,851 +0.00(+0.00%)
Sep 12, 2014 7.300 7.420 7.260 7.300 6,079,978 -0.07(-0.95%)
Sep 11, 2014 7.240 7.400 7.200 7.370 6,134,535 +0.04(+0.55%)
Sep 10, 2014 7.310 7.390 7.270 7.330 8,455,544 -0.01(-0.14%)
Sep 09, 2014 7.320 7.439 7.140 7.340 9,837,078 -0.02(-0.27%)
Sep 08, 2014 7.640 7.660 7.300 7.360 13,076,241 -0.37(-4.79%)
Sep 05, 2014 7.810 7.860 7.630 7.730 7,198,898 -0.05(-0.64%)
Sep 04, 2014 8.120 8.150 7.730 7.780 9,518,072 -0.26(-3.23%)
Sep 03, 2014 8.240 8.270 8.030 8.040 8,383,770 -0.20(-2.43%)
Sep 02, 2014 8.320 8.370 8.220 8.240 5,601,368 -0.26(-3.06%)
Aug 29, 2014 8.340 8.500 8.500 8.500 4,766,500 +0.15(+1.80%)
Aug 28, 2014 8.390 8.420 8.350 8.350 3,754,308 +0.04(+0.48%)
Aug 27, 2014 8.420 8.430 8.221 8.310 3,649,873 -0.05(-0.60%)
Aug 26, 2014 8.250 8.380 8.240 8.360 5,879,665 +0.17(+2.08%)
Aug 25, 2014 8.370 8.380 8.160 8.190 5,695,346 -0.19(-2.27%)
Aug 22, 2014 8.380 8.470 8.330 8.380 3,470,168 +0.00(+0.00%)
Aug 21, 2014 8.540 8.550 8.290 8.380 8,507,147 -0.26(-3.01%)
Aug 20, 2014 8.630 8.730 8.590 8.640 3,291,387 +0.03(+0.35%)
Aug 19, 2014 8.720 8.776 8.580 8.610 3,431,074 -0.12(-1.37%)
Aug 18, 2014 8.650 8.750 8.601 8.730 3,226,811 +0.03(+0.34%)
Aug 15, 2014 8.620 8.750 8.600 8.700 4,563,928 -0.06(-0.68%)
Aug 14, 2014 8.810 8.950 8.720 8.760 4,677,918 -0.04(-0.45%)
Aug 13, 2014 8.950 8.990 8.750 8.800 4,952,280 -0.12(-1.35%)
Aug 12, 2014 8.820 9.040 8.810 8.920 6,819,088 +0.13(+1.48%)
Aug 11, 2014 8.670 8.810 8.610 8.790 5,471,827 +0.16(+1.85%)
Aug 08, 2014 8.710 8.790 8.550 8.630 5,746,224 -0.08(-0.92%)
Aug 07, 2014 8.620 8.750 8.550 8.710 5,574,855 +0.05(+0.58%)
Aug 06, 2014 8.660 8.750 8.620 8.660 4,706,882 +0.14(+1.64%)
Aug 05, 2014 8.500 8.580 8.330 8.520 6,070,406 +0.02(+0.24%)
Aug 04, 2014 8.650 8.660 8.410 8.500 4,583,298 -0.16(-1.85%)
Aug 01, 2014 8.630 8.830 8.595 8.660 7,925,462 +0.14(+1.64%)
Jul 31, 2014 8.280 8.570 8.250 8.520 10,755,495 +0.19(+2.28%)
Jul 30, 2014 8.390 8.430 8.180 8.330 6,291,074 -0.08(-0.95%)
Jul 29, 2014 8.410 8.480 8.340 8.410 3,936,828 +0.02(+0.24%)
Jul 28, 2014 8.280 8.405 8.240 8.390 4,256,244 +0.08(+0.96%)
Jul 25, 2014 8.050 8.320 8.040 8.310 7,711,560 +0.20(+2.47%)
Jul 24, 2014 8.120 8.150 8.020 8.110 7,452,233 -0.06(-0.73%)
Jul 23, 2014 8.300 8.330 8.160 8.170 6,746,891 -0.10(-1.21%)
Jul 22, 2014 8.320 8.360 8.210 8.270 5,853,289 -0.08(-0.96%)
Jul 21, 2014 8.360 8.390 8.220 8.350 5,626,239 +0.05(+0.60%)
Jul 18, 2014 8.320 8.370 8.220 8.300 5,108,720 -0.10(-1.19%)
Jul 17, 2014 8.220 8.460 8.165 8.400 10,330,411 +0.19(+2.31%)
Jul 16, 2014 8.090 8.235 8.040 8.210 6,629,424 +0.17(+2.11%)
Jul 15, 2014 8.280 8.345 8.000 8.040 7,582,749 -0.13(-1.59%)
Jul 14, 2014 8.190 8.400 8.140 8.170 7,270,795 -0.25(-2.97%)
Jul 11, 2014 8.270 8.450 8.210 8.420 7,360,064 +0.19(+2.31%)
Jul 10, 2014 8.530 8.610 8.210 8.230 14,161,989 -0.09(-1.08%)
Jul 09, 2014 8.200 8.340 8.130 8.320 11,854,962 +0.18(+2.21%)
Jul 08, 2014 8.140 8.270 8.010 8.140 7,971,704 +0.04(+0.49%)
Jul 07, 2014 8.160 8.200 8.070 8.100 3,785,790 -0.12(-1.46%)
Jul 03, 2014 8.180 8.220 8.220 8.220 3,619,800 -0.07(-0.84%)
Jul 02, 2014 8.170 8.340 8.145 8.290 7,878,762 +0.15(+1.84%)
Jul 01, 2014 8.240 8.330 8.110 8.140 5,467,622 -0.08(-0.97%)
Jun 30, 2014 8.030 8.230 7.960 8.220 6,981,684 +0.17(+2.11%)
Jun 27, 2014 8.160 8.280 7.950 8.050 6,760,778 -0.06(-0.74%)
Jun 26, 2014 8.250 8.250 7.980 8.110 8,542,786 -0.18(-2.17%)
Jun 25, 2014 8.260 8.430 8.250 8.290 7,248,320 +0.12(+1.47%)
Jun 24, 2014 8.780 8.785 8.170 8.170 10,449,186 -0.48(-5.55%)
Jun 23, 2014 8.620 8.730 8.480 8.650 6,537,903 +0.07(+0.82%)
Jun 20, 2014 8.740 8.840 8.560 8.580 14,603,099 -0.22(-2.50%)
Jun 19, 2014 8.500 8.850 8.480 8.800 17,774,792 +0.50(+6.02%)
Jun 18, 2014 8.110 8.310 8.070 8.300 6,603,888 +0.20(+2.47%)
Jun 17, 2014 8.080 8.260 8.030 8.100 5,659,926 -0.10(-1.22%)
Jun 16, 2014 8.300 8.325 8.170 8.200 9,313,702 -0.06(-0.73%)
Jun 13, 2014 8.070 8.260 7.950 8.260 9,741,851 +0.20(+2.48%)
Jun 12, 2014 7.840 8.150 7.840 8.060 11,158,383 +0.27(+3.47%)
Jun 11, 2014 7.630 7.810 7.620 7.790 7,610,488 +0.19(+2.50%)
Jun 10, 2014 7.430 7.680 7.420 7.600 6,193,378 +0.16(+2.15%)
Jun 06, 2014 7.440 7.460 7.320 7.440 3,183,742 +0.03(+0.40%)
Jun 05, 2014 7.400 7.420 7.310 7.410 6,695,847 +0.06(+0.82%)
Jun 04, 2014 7.450 7.470 7.330 7.350 3,837,907 -0.10(-1.34%)
Jun 03, 2014 7.480 7.510 7.360 7.450 4,272,983 -0.02(-0.27%)
Jun 02, 2014 7.410 7.515 7.345 7.470 7,791,303 +0.11(+1.49%)
May 30, 2014 7.110 7.370 7.060 7.360 9,619,944 +0.23(+3.23%)
May 29, 2014 7.080 7.220 7.020 7.130 7,846,251 +0.01(+0.14%)
May 28, 2014 7.230 7.240 7.050 7.120 6,235,197 -0.13(-1.79%)
May 27, 2014 7.440 7.440 7.230 7.250 7,941,443 -0.31(-4.10%)
May 23, 2014 7.560 7.560 7.560 7.560 4,073,200 -0.01(-0.17%)
May 22, 2014 7.650 7.680 7.510 7.572 3,436,896 -0.04(-0.49%)
May 21, 2014 7.480 7.620 7.450 7.610 5,668,900 +0.08(+1.06%)
May 20, 2014 7.450 7.540 7.420 7.530 5,339,399 +0.00(+0.00%)
May 19, 2014 7.500 7.570 7.460 7.530 5,336,365 +0.11(+1.48%)
May 16, 2014 7.360 7.420 7.285 7.420 5,495,038 +0.06(+0.82%)
May 15, 2014 7.550 7.650 7.320 7.360 7,224,601 -0.19(-2.52%)
May 14, 2014 7.260 7.590 7.250 7.550 9,400,759 +0.39(+5.45%)
May 13, 2014 7.250 7.250 7.150 7.160 5,832,918 -0.04(-0.56%)
May 12, 2014 7.260 7.300 7.160 7.200 5,923,631 -0.02(-0.28%)
May 09, 2014 7.220 7.266 7.171 7.220 3,136,812 -0.01(-0.14%)
May 08, 2014 7.270 7.345 7.170 7.230 5,012,916 -0.06(-0.82%)
May 07, 2014 7.370 7.370 7.210 7.290 6,046,473 -0.09(-1.22%)
May 06, 2014 7.450 7.460 7.350 7.380 5,114,827 -0.04(-0.54%)
May 05, 2014 7.590 7.590 7.410 7.420 5,275,397 -0.04(-0.54%)
May 02, 2014 7.410 7.490 7.300 7.460 7,686,549 +0.06(+0.81%)
May 01, 2014 7.400 7.460 7.340 7.400 4,921,293 -0.08(-1.07%)
Apr 30, 2014 7.420 7.530 7.230 7.480 8,394,778 -0.16(-2.09%)
Apr 29, 2014 7.440 7.670 7.440 7.640 9,393,324 +0.22(+2.96%)
Apr 28, 2014 7.610 7.610 7.410 7.420 6,876,058 -0.17(-2.24%)
Apr 25, 2014 7.640 7.660 7.525 7.590 10,555,390 +0.02(+0.26%)
Apr 24, 2014 7.740 7.840 7.500 7.570 11,357,836 -0.25(-3.20%)
Apr 23, 2014 7.800 7.890 7.690 7.820 9,061,503 +0.06(+0.77%)
Apr 22, 2014 7.810 7.810 7.655 7.760 10,633,429 -0.01(-0.13%)
Apr 21, 2014 7.940 8.010 7.480 7.770 14,930,803 -0.19(-2.39%)
Apr 17, 2014 8.050 7.960 7.960 7.960 7,833,500 -0.06(-0.75%)
Apr 16, 2014 8.380 8.400 8.010 8.020 13,402,256 -0.36(-4.30%)
Apr 15, 2014 8.380 8.410 8.200 8.380 8,607,192 -0.19(-2.22%)
Apr 14, 2014 8.690 8.700 8.535 8.570 6,949,121 +0.04(+0.47%)
Apr 11, 2014 8.670 8.710 8.510 8.530 9,501,344 -0.14(-1.61%)
Apr 10, 2014 9.020 9.040 8.630 8.670 12,599,166 -0.16(-1.81%)
Apr 09, 2014 8.650 8.880 8.630 8.830 7,308,398 +0.11(+1.26%)
Apr 08, 2014 8.760 8.770 8.630 8.720 7,107,531 +0.10(+1.16%)
Apr 07, 2014 8.635 8.800 8.550 8.620 6,418,551 -0.04(-0.46%)
Apr 04, 2014 8.730 8.770 8.640 8.660 8,162,907 +0.11(+1.29%)
Apr 03, 2014 8.690 8.710 8.470 8.550 9,331,333 -0.06(-0.70%)
Apr 02, 2014 8.940 9.000 8.510 8.610 16,125,904 -0.20(-2.27%)
Apr 01, 2014 8.890 8.890 8.700 8.810 5,037,573 +0.03(+0.34%)
Mar 31, 2014 9.020 9.020 8.720 8.780 5,379,002 -0.20(-2.23%)
Mar 28, 2014 8.880 9.100 8.800 8.980 6,866,789 +0.07(+0.79%)
Mar 27, 2014 8.770 8.990 8.650 8.910 10,450,748 +0.04(+0.45%)
Mar 26, 2014 9.240 9.260 8.830 8.870 9,927,142 -0.36(-3.90%)
Mar 25, 2014 9.160 9.340 9.110 9.230 6,291,581 +0.15(+1.65%)
Mar 24, 2014 9.230 9.340 9.050 9.080 7,055,455 -0.30(-3.20%)
Mar 21, 2014 9.650 9.660 9.360 9.380 6,646,926 -0.16(-1.68%)
Mar 20, 2014 9.500 9.640 9.420 9.540 6,226,573 -0.04(-0.42%)
Mar 19, 2014 9.890 9.890 9.520 9.580 10,941,801 -0.41(-4.10%)
Mar 18, 2014 9.990 10.12 9.970 9.990 10,395,151 -0.19(-1.87%)
Mar 17, 2014 10.53 10.56 10.12 10.18 5,661,524 -0.39(-3.69%)
Mar 14, 2014 10.61 10.70 10.45 10.57 7,685,697 +0.09(+0.86%)
Mar 13, 2014 10.25 10.54 10.19 10.48 7,498,195 +0.23(+2.24%)
Mar 12, 2014 10.12 10.28 10.07 10.25 6,948,786 +0.24(+2.40%)
Mar 11, 2014 10.12 10.19 9.950 10.01 3,909,829 -0.02(-0.20%)
Mar 10, 2014 10.08 10.15 9.950 10.03 4,482,835 -0.07(-0.69%)
Mar 07, 2014 10.13 10.20 10.03 10.10 5,284,243 -0.23(-2.23%)
Mar 06, 2014 10.32 10.38 10.24 10.33 3,953,589 +0.09(+0.88%)
Mar 05, 2014 10.15 10.28 10.07 10.24 4,882,251 +0.10(+0.99%)
Mar 04, 2014 10.04 10.20 9.980 10.14 4,581,422 -0.02(-0.20%)
Mar 03, 2014 10.30 10.43 10.13 10.16 6,608,571 +0.12(+1.20%)
Feb 28, 2014 10.16 10.18 9.900 10.04 8,562,837 -0.11(-1.08%)
Feb 27, 2014 10.30 10.42 9.990 10.15 6,409,638 -0.11(-1.07%)
Feb 26, 2014 10.21 10.45 10.16 10.26 6,776,641 -0.05(-0.48%)
Feb 25, 2014 10.36 10.51 10.21 10.31 7,896,955 -0.07(-0.67%)
Feb 24, 2014 10.51 10.53 10.36 10.38 5,507,033 -0.06(-0.57%)
Feb 21, 2014 10.49 10.56 10.30 10.44 6,879,464 -0.07(-0.67%)
Feb 20, 2014 10.26 10.54 10.20 10.51 7,706,745 +0.29(+2.84%)
Feb 19, 2014 10.30 10.56 10.10 10.22 12,731,782 -0.31(-2.94%)
Feb 18, 2014 10.68 10.72 10.39 10.53 7,380,476 -0.04(-0.38%)
Feb 14, 2014 10.52 10.57 10.57 10.57 10,169,600 +0.30(+2.92%)
Feb 13, 2014 9.980 10.31 9.950 10.27 6,752,869 +0.32(+3.22%)
Feb 12, 2014 10.37 10.37 9.880 9.950 9,165,053 -0.31(-3.02%)
Feb 11, 2014 9.860 10.32 9.840 10.26 13,500,566 +0.51(+5.23%)
Feb 10, 2014 9.270 9.780 9.260 9.750 10,898,826 +0.58(+6.32%)
Feb 07, 2014 8.950 9.280 8.920 9.170 9,195,458 +0.28(+3.15%)
Feb 06, 2014 9.050 9.060 8.820 8.890 7,949,688 -0.14(-1.55%)
Feb 05, 2014 9.460 9.465 9.030 9.030 8,606,593 -0.32(-3.42%)
Feb 04, 2014 9.210 9.380 9.160 9.350 5,753,618 +0.10(+1.08%)
Feb 03, 2014 9.500 9.540 9.240 9.250 7,379,021 -0.12(-1.28%)
Jan 31, 2014 9.490 9.650 9.270 9.370 8,980,791 -0.21(-2.19%)
Jan 30, 2014 9.320 9.640 9.300 9.580 7,751,792 -0.06(-0.62%)
Jan 29, 2014 9.530 9.650 9.370 9.640 6,390,893 +0.27(+2.88%)
Jan 28, 2014 9.240 9.430 9.150 9.370 5,593,011 +0.14(+1.52%)
Jan 27, 2014 9.480 9.500 9.220 9.230 7,573,025 -0.33(-3.45%)
Jan 24, 2014 9.780 9.910 9.310 9.560 14,652,240 -0.07(-0.73%)
Jan 23, 2014 9.720 9.970 9.620 9.630 9,202,951 +0.08(+0.84%)
Jan 22, 2014 9.670 9.680 9.500 9.550 6,982,802 -0.27(-2.75%)
Jan 21, 2014 9.600 9.980 9.470 9.820 9,601,238 +0.21(+2.19%)
Jan 17, 2014 9.470 9.610 9.610 9.610 6,812,800 +0.29(+3.11%)
Jan 16, 2014 9.320 9.440 9.260 9.320 7,826,444 +0.08(+0.87%)
Jan 15, 2014 9.410 9.410 9.130 9.240 9,180,041 -0.17(-1.81%)
Jan 14, 2014 9.270 9.630 9.240 9.410 17,195,672 +0.07(+0.75%)
Jan 13, 2014 9.100 9.360 9.020 9.340 7,809,509 +0.24(+2.64%)
Jan 10, 2014 8.940 9.130 8.870 9.100 10,657,465 +0.26(+2.94%)
Jan 09, 2014 9.110 9.110 8.820 8.840 9,108,728 -0.28(-3.07%)
Jan 08, 2014 8.920 9.275 8.840 9.120 14,820,983 +0.09(+1.00%)
Jan 07, 2014 8.820 9.040 8.760 9.030 7,383,716 +0.11(+1.23%)
Jan 06, 2014 8.940 9.030 8.835 8.920 6,046,642 +0.07(+0.79%)
Jan 03, 2014 9.050 9.070 8.810 8.850 6,509,223 -0.13(-1.45%)
Jan 02, 2014 8.820 9.070 8.810 8.980 7,702,212 +0.36(+4.18%)
Dec 31, 2013 8.430 8.620 8.620 8.620 6,092,300 +0.14(+1.65%)
Dec 30, 2013 8.660 8.660 8.460 8.480 5,531,636 -0.24(-2.75%)
Dec 27, 2013 8.780 8.870 8.610 8.720 5,953,748 -0.08(-0.91%)
Dec 26, 2013 8.850 9.030 8.750 8.800 4,441,847 +0.06(+0.69%)
Dec 24, 2013 8.440 8.760 8.440 8.740 3,838,306 +0.27(+3.19%)
Dec 23, 2013 8.490 8.540 8.410 8.470 4,747,157 +0.01(+0.12%)
Dec 20, 2013 8.480 8.540 8.410 8.460 5,768,598 +0.01(+0.12%)
Dec 19, 2013 8.450 8.480 8.350 8.450 7,772,092 -0.13(-1.52%)
Dec 18, 2013 8.720 8.940 8.570 8.580 9,929,376 -0.05(-0.58%)
Dec 17, 2013 8.640 8.760 8.610 8.630 6,109,861 -0.15(-1.71%)
Dec 16, 2013 8.700 8.890 8.630 8.780 5,905,539 +0.09(+1.04%)
Dec 13, 2013 8.770 8.810 8.660 8.690 3,655,372 +0.03(+0.35%)
Dec 12, 2013 8.470 8.680 8.390 8.660 5,396,193 +0.00(+0.00%)
Dec 11, 2013 8.990 9.070 8.650 8.660 6,010,883 -0.34(-3.78%)
Dec 10, 2013 9.060 9.140 8.960 9.000 6,267,235 +0.23(+2.62%)
Dec 09, 2013 8.560 8.770 8.550 8.770 5,335,289 +0.26(+3.06%)
Dec 06, 2013 8.720 8.790 8.490 8.510 5,457,036 -0.10(-1.16%)
Dec 05, 2013 8.560 8.770 8.530 8.610 5,658,149 -0.19(-2.16%)
Dec 04, 2013 8.510 8.830 8.440 8.800 9,160,242 +0.39(+4.64%)
Dec 03, 2013 8.510 8.560 8.310 8.410 7,718,924 -0.16(-1.87%)
Dec 02, 2013 8.840 8.870 8.520 8.570 9,212,268 -0.52(-5.72%)
Nov 29, 2013 8.950 9.130 8.920 9.090 4,121,554 +0.27(+3.06%)
Nov 27, 2013 8.850 8.920 8.730 8.820 4,916,813 +0.06(+0.68%)
Nov 26, 2013 8.840 8.950 8.700 8.760 5,477,764 -0.13(-1.46%)
Nov 25, 2013 8.730 8.990 8.580 8.890 8,586,366 +0.02(+0.23%)
Nov 22, 2013 8.950 9.100 8.860 8.870 5,144,431 -0.06(-0.67%)
Nov 21, 2013 8.970 9.040 8.650 8.930 8,438,461 -0.10(-1.11%)
Nov 20, 2013 9.110 9.360 8.930 9.030 8,509,095 -0.21(-2.27%)
Nov 19, 2013 9.180 9.270 9.150 9.240 5,661,009 +0.07(+0.76%)
Nov 18, 2013 9.310 9.310 9.129 9.170 4,729,204 -0.15(-1.61%)
Nov 15, 2013 9.500 9.550 9.280 9.320 4,860,625 -0.18(-1.89%)
Nov 14, 2013 9.430 9.580 9.370 9.500 7,372,854 +0.24(+2.59%)
Nov 12, 2013 9.330 9.460 9.210 9.260 6,247,138 -0.17(-1.80%)
Nov 11, 2013 9.250 9.440 9.140 9.430 5,206,305 +0.09(+0.96%)
Nov 08, 2013 9.250 9.360 9.070 9.340 9,046,590 -0.05(-0.53%)
Nov 07, 2013 9.560 9.655 9.370 9.390 6,358,329 -0.32(-3.30%)
Nov 06, 2013 9.710 9.820 9.660 9.710 4,640,023 +0.13(+1.36%)
Nov 05, 2013 9.730 9.770 9.470 9.580 5,891,943 -0.22(-2.24%)
Nov 04, 2013 9.420 9.800 9.410 9.800 7,172,739 +0.47(+5.04%)
Nov 01, 2013 9.800 9.820 9.280 9.330 10,237,389 -0.60(-6.04%)
Oct 31, 2013 9.930 10.10 9.830 9.930 7,678,854 -0.28(-2.74%)
Oct 30, 2013 9.990 10.30 9.730 10.21 11,325,062 +0.46(+4.72%)
Oct 29, 2013 10.22 10.22 9.730 9.750 7,975,468 -0.47(-4.60%)
Oct 28, 2013 10.33 10.43 10.14 10.22 5,309,135 -0.04(-0.39%)
Oct 25, 2013 10.15 10.34 9.990 10.26 6,571,400 +0.07(+0.69%)
Oct 24, 2013 10.08 10.27 10.05 10.19 9,464,593 +0.32(+3.24%)
Oct 23, 2013 10.03 10.20 9.830 9.870 8,103,064 -0.26(-2.57%)
Oct 22, 2013 9.860 10.17 9.770 10.13 8,733,614 +0.46(+4.76%)
Oct 21, 2013 9.470 9.690 9.450 9.670 5,482,054 +0.30(+3.20%)
Oct 18, 2013 9.540 9.619 9.340 9.370 5,299,745 -0.19(-1.99%)
Oct 17, 2013 9.670 9.720 9.520 9.560 9,152,215 +0.25(+2.69%)
Oct 16, 2013 9.440 9.440 9.200 9.310 5,618,953 -0.17(-1.79%)
Oct 15, 2013 9.000 9.490 9.000 9.480 7,157,961 +0.35(+3.83%)
Oct 14, 2013 9.290 9.350 9.070 9.130 5,860,427 -0.05(-0.54%)
Oct 11, 2013 9.340 9.340 9.125 9.180 7,951,167 -0.28(-2.96%)
Oct 10, 2013 9.750 9.750 9.400 9.460 7,442,509 -0.29(-2.97%)
Oct 09, 2013 9.570 9.870 9.300 9.750 7,282,906 +0.12(+1.25%)
Oct 08, 2013 9.970 10.04 9.560 9.630 5,411,308 -0.32(-3.22%)
Oct 07, 2013 9.820 9.980 9.800 9.950 4,725,916 +0.20(+2.05%)
Oct 04, 2013 9.890 9.951 9.720 9.750 6,665,572 -0.09(-0.91%)
Oct 03, 2013 10.04 10.18 9.830 9.840 7,675,399 -0.21(-2.09%)
Oct 02, 2013 10.18 10.40 10.02 10.05 9,346,340 -0.03(-0.30%)
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.