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, 2009 11.40 11.38 11.38 11.38 6,270,900 +0.15(+1.34%)
Dec 30, 2009 11.31 11.38 11.19 11.23 8,835,606 -0.26(-2.26%)
Dec 29, 2009 11.76 11.78 11.48 11.49 8,016,637 -0.19(-1.63%)
Dec 28, 2009 11.98 12.00 11.58 11.68 6,321,760 -0.10(-0.85%)
Dec 24, 2009 11.90 11.91 11.72 11.78 3,853,747 +0.02(+0.17%)
Dec 23, 2009 11.71 11.89 11.55 11.76 10,409,439 +0.27(+2.35%)
Dec 22, 2009 11.28 11.49 11.05 11.49 15,772,825 +0.24(+2.13%)
Dec 21, 2009 11.59 11.65 11.11 11.25 16,984,956 -0.20(-1.75%)
Dec 18, 2009 11.39 11.56 11.21 11.45 21,135,644 +0.11(+0.97%)
Dec 17, 2009 11.88 11.93 11.32 11.34 20,949,990 -0.93(-7.58%)
Dec 16, 2009 12.13 12.35 12.04 12.27 16,056,276 +0.29(+2.42%)
Dec 15, 2009 12.19 12.29 11.95 11.98 12,217,558 -0.25(-2.04%)
Dec 14, 2009 12.23 12.28 12.11 12.23 15,958,576 +0.18(+1.49%)
Dec 11, 2009 12.52 12.54 11.96 12.05 19,165,164 -0.46(-3.68%)
Dec 10, 2009 12.63 12.72 12.36 12.51 13,820,830 -0.01(-0.08%)
Dec 09, 2009 12.29 12.69 12.20 12.52 19,171,776 +0.32(+2.62%)
Dec 08, 2009 12.41 12.57 12.10 12.20 19,399,668 -0.38(-3.02%)
Dec 07, 2009 12.36 12.99 12.18 12.58 25,538,102 -0.28(-2.18%)
Dec 04, 2009 13.25 13.32 12.52 12.86 28,818,740 -0.69(-5.09%)
Dec 03, 2009 13.85 13.95 13.50 13.55 22,625,960 -0.52(-3.70%)
Dec 02, 2009 14.07 14.37 13.98 14.07 23,295,208 +0.21(+1.52%)
Dec 01, 2009 13.69 14.00 13.68 13.86 18,153,982 +0.53(+3.98%)
Nov 30, 2009 13.10 13.54 13.03 13.33 16,950,654 +0.15(+1.14%)
Nov 27, 2009 13.00 13.44 12.90 13.18 15,585,295 -0.68(-4.91%)
Nov 25, 2009 13.79 13.87 13.68 13.86 15,329,732 +0.45(+3.36%)
Nov 24, 2009 13.72 13.72 13.30 13.41 16,469,578 -0.19(-1.40%)
Nov 23, 2009 13.69 13.90 13.47 13.60 18,921,660 +0.38(+2.87%)
Nov 20, 2009 13.10 13.28 12.87 13.22 17,025,992 -0.10(-0.75%)
Nov 19, 2009 13.01 13.39 12.75 13.32 15,630,978 +0.17(+1.29%)
Nov 18, 2009 13.28 13.49 13.04 13.15 21,937,828 -0.03(-0.23%)
Nov 17, 2009 12.86 13.18 12.73 13.18 16,883,718 +0.11(+0.84%)
Nov 16, 2009 13.06 13.27 12.91 13.07 19,174,684 +0.36(+2.83%)
Nov 13, 2009 12.35 12.77 12.29 12.71 18,367,602 +0.43(+3.50%)
Nov 12, 2009 12.59 12.69 12.12 12.28 19,207,934 -0.46(-3.61%)
Nov 11, 2009 12.92 13.09 12.67 12.74 18,406,992 +0.13(+1.03%)
Nov 10, 2009 12.50 12.75 12.26 12.61 17,330,604 +0.00(+0.00%)
Nov 09, 2009 12.48 12.74 12.43 12.61 22,548,992 +0.56(+4.65%)
Nov 06, 2009 11.78 12.17 11.75 12.05 20,639,736 +0.44(+3.79%)
Nov 05, 2009 11.81 11.94 11.58 11.61 15,176,890 -0.18(-1.53%)
Nov 04, 2009 11.96 12.07 11.53 11.79 37,369,152 +0.11(+0.94%)
Nov 03, 2009 10.67 11.70 10.56 11.68 30,342,064 +0.87(+8.05%)
Nov 02, 2009 10.93 11.14 10.50 10.81 24,095,602 +0.16(+1.50%)
Oct 30, 2009 11.02 11.07 10.21 10.65 25,387,804 -0.46(-4.14%)
Oct 29, 2009 10.73 11.20 10.56 11.11 21,066,414 +0.62(+5.91%)
Oct 28, 2009 11.06 11.35 10.43 10.49 25,177,700 -0.80(-7.09%)
Oct 27, 2009 11.31 11.33 10.91 11.29 19,316,956 -0.01(-0.09%)
Oct 26, 2009 12.01 12.26 11.26 11.30 22,344,298 -0.80(-6.61%)
Oct 23, 2009 12.08 12.15 11.97 12.10 23,487,414 +0.14(+1.17%)
Oct 22, 2009 12.02 12.12 11.82 11.96 15,974,995 -0.07(-0.58%)
Oct 21, 2009 11.95 12.50 11.89 12.03 21,512,896 -0.03(-0.25%)
Oct 20, 2009 11.88 12.20 11.86 12.06 21,032,480 -0.43(-3.44%)
Oct 19, 2009 12.41 12.61 12.11 12.49 18,847,444 +0.11(+0.89%)
Oct 16, 2009 11.95 12.44 11.86 12.38 22,482,662 +0.33(+2.74%)
Oct 15, 2009 12.16 12.41 12.01 12.05 19,763,656 -0.43(-3.45%)
Oct 14, 2009 12.72 12.73 12.38 12.48 18,443,584 -0.09(-0.72%)
Oct 13, 2009 12.35 12.71 12.20 12.57 23,743,204 +0.37(+3.03%)
Oct 12, 2009 12.52 12.76 12.07 12.20 19,157,720 +0.13(+1.08%)
Oct 09, 2009 12.10 12.23 11.92 12.07 16,664,182 -0.17(-1.39%)
Oct 08, 2009 11.78 12.42 11.59 12.24 34,886,232 +0.75(+6.53%)
Oct 07, 2009 11.45 11.57 11.13 11.49 23,594,960 +0.14(+1.23%)
Oct 06, 2009 11.06 11.44 10.96 11.35 28,433,692 +0.94(+9.03%)
Oct 05, 2009 10.10 10.53 10.08 10.41 12,761,611 +0.36(+3.58%)
Oct 02, 2009 10.04 10.48 9.980 10.05 16,900,522 -0.07(-0.69%)
Oct 01, 2009 10.80 10.80 10.05 10.12 17,925,636 -0.59(-5.51%)
Sep 30, 2009 10.58 10.84 10.32 10.71 17,989,026 +0.32(+3.08%)
Sep 29, 2009 10.05 10.46 10.05 10.39 14,018,764 +0.07(+0.68%)
Sep 28, 2009 10.10 10.35 10.01 10.32 9,630,783 +0.23(+2.28%)
Sep 25, 2009 10.19 10.36 10.01 10.09 14,875,865 -0.27(-2.61%)
Sep 24, 2009 10.83 10.83 10.16 10.36 15,127,664 -0.28(-2.63%)
Sep 23, 2009 10.98 11.10 10.62 10.64 13,462,883 -0.36(-3.27%)
Sep 22, 2009 11.23 11.24 10.92 11.00 12,852,291 +0.24(+2.23%)
Sep 21, 2009 10.37 10.81 10.30 10.76 14,475,328 -0.13(-1.19%)
Sep 18, 2009 11.15 11.17 10.73 10.89 13,197,002 -0.39(-3.46%)
Sep 17, 2009 11.29 11.49 10.84 11.28 18,014,182 -0.05(-0.44%)
Sep 16, 2009 11.49 11.49 11.32 11.33 17,102,104 +0.27(+2.44%)
Sep 15, 2009 10.65 11.14 10.59 11.06 14,280,809 +0.39(+3.66%)
Sep 14, 2009 10.51 10.77 10.51 10.67 10,755,364 -0.11(-1.02%)
Sep 11, 2009 10.99 11.14 10.67 10.78 17,989,808 +0.14(+1.32%)
Sep 10, 2009 10.04 10.67 10.01 10.64 15,996,710 +0.48(+4.72%)
Sep 09, 2009 10.58 10.66 10.06 10.16 18,406,088 -0.34(-3.24%)
Sep 08, 2009 11.19 11.31 10.46 10.50 30,186,002 -0.13(-1.22%)
Sep 04, 2009 10.51 10.78 10.38 10.63 20,570,160 +0.02(+0.19%)
Sep 03, 2009 10.34 10.80 10.01 10.61 35,859,848 +0.42(+4.12%)
Sep 02, 2009 9.180 10.25 9.170 10.19 35,244,228 +1.16(+12.85%)
Sep 01, 2009 9.140 9.380 8.970 9.030 10,389,234 -0.17(-1.85%)
Aug 31, 2009 9.150 9.240 9.050 9.200 7,892,810 -0.13(-1.39%)
Aug 28, 2009 9.280 9.360 9.160 9.330 8,908,523 +0.22(+2.41%)
Aug 27, 2009 8.910 9.120 8.680 9.110 8,720,733 +0.20(+2.24%)
Aug 26, 2009 9.030 9.030 8.830 8.910 6,987,872 -0.12(-1.33%)
Aug 25, 2009 9.170 9.200 8.970 9.030 7,179,085 +0.03(+0.33%)
Aug 24, 2009 9.040 9.200 8.930 9.000 9,840,853 -0.02(-0.22%)
Aug 21, 2009 9.070 9.200 9.010 9.020 8,103,924 +0.11(+1.23%)
Aug 20, 2009 8.860 8.990 8.820 8.910 7,013,839 +0.02(+0.22%)
Aug 19, 2009 8.520 8.980 8.510 8.890 12,022,411 +0.20(+2.30%)
Aug 18, 2009 8.630 8.750 8.560 8.690 9,490,711 +0.16(+1.90%)
Aug 17, 2009 8.680 8.750 8.420 8.528 11,395,596 -0.48(-5.35%)
Aug 14, 2009 9.190 9.260 8.920 9.010 9,935,402 -0.13(-1.42%)
Aug 13, 2009 9.230 9.280 9.020 9.140 10,024,568 +0.12(+1.33%)
Aug 12, 2009 8.880 9.140 8.850 9.020 11,193,408 +0.12(+1.35%)
Aug 11, 2009 8.960 9.000 8.830 8.900 8,252,869 -0.11(-1.22%)
Aug 10, 2009 9.060 9.130 8.920 9.010 8,604,024 -0.21(-2.28%)
Aug 07, 2009 9.410 9.469 9.180 9.220 10,045,316 -0.22(-2.33%)
Aug 06, 2009 9.720 9.768 9.380 9.440 11,655,145 -0.20(-2.07%)
Aug 05, 2009 9.740 9.830 9.370 9.640 15,477,946 -0.18(-1.83%)
Aug 04, 2009 9.730 9.990 9.580 9.820 10,568,635 +0.18(+1.87%)
Aug 03, 2009 9.710 9.890 9.640 9.640 9,970,916 +0.15(+1.58%)
Jul 31, 2009 9.070 9.540 8.950 9.490 13,792,348 +0.50(+5.56%)
Jul 30, 2009 8.990 9.080 8.895 8.990 8,070,684 +0.25(+2.86%)
Jul 29, 2009 8.890 8.950 8.650 8.740 10,162,862 -0.28(-3.10%)
Jul 28, 2009 9.100 9.135 8.840 9.020 11,528,970 -0.20(-2.17%)
Jul 27, 2009 9.480 9.530 9.160 9.220 10,204,520 -0.23(-2.43%)
Jul 24, 2009 9.520 9.640 9.360 9.450 8,557,191 +0.03(+0.32%)
Jul 23, 2009 9.390 9.700 9.380 9.420 11,368,383 -0.07(-0.74%)
Jul 22, 2009 9.400 9.660 9.340 9.490 8,646,468 -0.04(-0.42%)
Jul 21, 2009 9.940 9.970 9.310 9.530 11,171,013 -0.29(-2.95%)
Jul 20, 2009 9.780 9.870 9.610 9.820 11,023,198 +0.39(+4.14%)
Jul 17, 2009 9.460 9.540 9.322 9.430 7,589,866 +0.01(+0.11%)
Jul 16, 2009 9.340 9.470 9.180 9.420 7,327,255 +0.03(+0.32%)
Jul 15, 2009 9.460 9.510 9.350 9.390 12,721,525 +0.34(+3.76%)
Jul 14, 2009 8.960 9.100 8.840 9.050 11,129,532 +0.24(+2.72%)
Jul 13, 2009 8.380 8.820 8.360 8.810 9,608,121 +0.23(+2.68%)
Jul 10, 2009 8.500 8.659 8.400 8.580 6,965,076 -0.65(-7.04%)
Jul 09, 2009 8.560 9.230 8.476 9.230 10,135,823 +0.81(+9.62%)
Jul 08, 2009 8.660 8.790 8.220 8.420 15,128,863 -0.32(-3.66%)
Jul 07, 2009 8.790 8.990 8.710 8.740 9,867,990 -0.01(-0.11%)
Jul 06, 2009 8.870 8.920 8.640 8.750 9,235,724 -0.39(-4.27%)
Jul 02, 2009 9.180 9.260 8.970 9.140 9,668,459 -0.33(-3.48%)
Jul 01, 2009 9.130 9.500 9.050 9.470 13,440,887 +0.63(+7.13%)
Jun 30, 2009 9.210 9.260 8.720 8.840 11,502,148 -0.36(-3.91%)
Jun 29, 2009 9.180 9.320 9.080 9.200 7,044,324 +0.08(+0.88%)
Jun 26, 2009 9.480 9.500 9.070 9.120 10,620,364 -0.25(-2.67%)
Jun 25, 2009 9.210 9.390 9.150 9.370 12,236,330 +0.30(+3.31%)
Jun 24, 2009 9.070 9.300 8.950 9.070 15,325,376 +0.29(+3.30%)
Jun 23, 2009 8.540 8.840 8.250 8.780 15,390,884 +0.34(+4.03%)
Jun 22, 2009 8.790 8.850 8.440 8.440 23,225,364 -0.77(-8.36%)
Jun 19, 2009 9.010 9.340 8.970 9.210 14,019,879 +0.31(+3.48%)
Jun 18, 2009 9.180 9.380 8.880 8.900 15,555,769 -0.30(-3.26%)
Jun 17, 2009 9.270 9.270 8.860 9.200 16,291,182 +0.01(+0.11%)
Jun 16, 2009 9.240 9.410 9.030 9.190 17,117,604 +0.19(+2.11%)
Jun 15, 2009 9.500 9.500 8.880 9.000 26,183,036 -0.50(-5.26%)
Jun 12, 2009 9.690 9.800 9.400 9.500 15,546,712 -0.40(-4.04%)
Jun 11, 2009 10.05 10.31 9.755 9.900 22,807,164 -0.26(-2.56%)
Jun 10, 2009 10.81 10.83 10.05 10.16 20,120,616 -0.45(-4.24%)
Jun 09, 2009 10.95 11.06 10.61 10.61 11,280,266 -0.11(-1.03%)
Jun 08, 2009 10.33 10.74 10.23 10.72 15,359,353 +0.07(+0.66%)
Jun 05, 2009 10.77 10.95 10.47 10.65 16,140,371 -0.65(-5.75%)
Jun 04, 2009 11.26 11.40 11.07 11.30 13,631,779 +0.35(+3.20%)
Jun 03, 2009 11.66 11.70 10.66 10.95 17,617,990 -0.88(-7.44%)
Jun 02, 2009 11.40 11.93 11.32 11.83 13,916,429 +0.43(+3.77%)
Jun 01, 2009 11.90 12.00 11.35 11.40 17,161,678 -0.37(-3.14%)
May 29, 2009 11.65 11.84 11.44 11.77 19,971,468 +0.63(+5.66%)
May 28, 2009 10.83 11.23 10.79 11.14 17,802,408 +0.49(+4.60%)
May 27, 2009 10.67 10.78 10.41 10.65 13,059,748 +0.02(+0.19%)
May 26, 2009 10.26 10.70 10.13 10.63 10,971,406 -0.06(-0.56%)
May 22, 2009 10.60 10.95 10.57 10.69 17,112,880 +0.20(+1.91%)
May 21, 2009 9.990 10.51 9.590 10.49 25,547,070 +0.49(+4.90%)
May 20, 2009 9.340 10.05 9.340 10.00 24,465,692 +0.83(+9.05%)
May 19, 2009 8.970 9.340 8.840 9.170 11,515,142 +0.30(+3.38%)
May 18, 2009 8.870 8.940 8.540 8.870 8,300,115 +0.00(+0.00%)
May 15, 2009 9.010 9.250 8.690 8.870 11,989,091 -0.20(-2.21%)
May 14, 2009 8.860 9.170 8.730 9.070 7,977,139 +0.12(+1.34%)
May 13, 2009 8.890 9.410 8.870 8.950 13,898,775 -0.13(-1.43%)
May 12, 2009 8.720 9.100 8.630 9.080 13,275,787 +0.51(+5.95%)
May 11, 2009 8.580 8.760 8.380 8.570 9,083,110 -0.16(-1.83%)
May 08, 2009 8.650 8.740 8.440 8.730 8,927,020 +0.18(+2.11%)
May 07, 2009 9.000 9.160 8.440 8.550 13,508,334 -0.26(-2.95%)
May 06, 2009 8.720 8.850 8.650 8.810 8,914,220 +0.36(+4.26%)
May 05, 2009 8.630 8.740 8.310 8.450 8,871,347 -0.01(-0.12%)
May 04, 2009 8.160 8.490 8.120 8.460 9,669,508 +0.43(+5.35%)
May 01, 2009 7.910 8.070 7.820 8.030 4,808,336 +0.12(+1.52%)
Apr 30, 2009 7.950 8.030 7.850 7.910 8,091,486 -0.11(-1.37%)
Apr 29, 2009 8.170 8.180 7.960 8.020 6,363,288 +0.12(+1.52%)
Apr 28, 2009 7.870 8.050 7.770 7.900 7,759,704 -0.28(-3.42%)
Apr 27, 2009 8.250 8.370 8.110 8.180 8,663,741 -0.13(-1.56%)
Apr 24, 2009 8.100 8.400 8.100 8.310 11,392,804 +0.36(+4.53%)
Apr 23, 2009 7.460 8.000 7.460 7.950 16,913,518 +0.48(+6.43%)
Apr 22, 2009 7.660 7.740 7.460 7.470 11,684,647 -0.07(-0.93%)
Apr 21, 2009 8.010 8.025 7.450 7.540 9,594,200 -0.22(-2.84%)
Apr 20, 2009 7.590 7.990 7.570 7.760 13,030,142 +0.29(+3.88%)
Apr 17, 2009 7.660 7.660 7.360 7.470 16,502,490 -0.24(-3.11%)
Apr 16, 2009 8.110 8.140 7.660 7.710 14,640,477 -0.45(-5.51%)
Apr 15, 2009 8.100 8.300 8.050 8.160 7,290,660 +0.02(+0.25%)
Apr 14, 2009 8.300 8.340 8.030 8.140 11,114,934 -0.09(-1.09%)
Apr 13, 2009 8.260 8.370 8.200 8.230 11,639,418 +0.12(+1.48%)
Apr 09, 2009 8.190 8.250 8.050 8.110 8,143,806 -0.09(-1.10%)
Apr 08, 2009 8.280 8.330 7.980 8.200 8,906,159 +0.03(+0.37%)
Apr 07, 2009 8.330 8.440 8.170 8.170 9,046,358 +0.01(+0.12%)
Apr 06, 2009 8.200 8.200 8.010 8.160 15,859,764 -0.34(-4.00%)
Apr 03, 2009 8.910 9.050 8.340 8.500 16,878,234 -0.49(-5.45%)
Apr 02, 2009 9.210 9.280 8.550 8.990 23,820,788 -0.58(-6.06%)
Apr 01, 2009 9.320 9.580 9.230 9.570 10,981,588 +0.32(+3.46%)
Mar 31, 2009 9.100 9.380 8.800 9.250 14,055,023 +0.31(+3.47%)
Mar 30, 2009 8.940 9.340 8.750 8.940 13,874,143 -0.47(-4.99%)
Mar 26, 2009 9.750 9.750 9.350 9.410 13,720,591 -0.11(-1.16%)
Mar 25, 2009 9.310 9.710 9.090 9.520 19,040,434 +0.26(+2.81%)
Mar 24, 2009 8.870 9.390 8.760 9.260 15,047,623 -0.03(-0.32%)
Mar 23, 2009 9.400 9.500 9.190 9.290 16,571,543 -0.01(-0.11%)
Mar 20, 2009 9.140 9.430 9.010 9.300 21,744,412 -0.14(-1.48%)
Mar 19, 2009 9.340 9.570 9.150 9.440 29,000,516 +0.57(+6.43%)
Mar 18, 2009 7.750 8.880 7.550 8.870 27,389,122 +0.97(+12.28%)
Mar 17, 2009 7.960 8.050 7.720 7.900 11,069,424 -0.18(-2.23%)
Mar 16, 2009 8.030 8.210 7.830 8.080 8,846,292 -0.13(-1.58%)
Mar 13, 2009 8.520 8.550 8.100 8.210 0 -0.13(-1.56%)
Mar 12, 2009 8.340 8.530 8.150 8.340 13,398,025 +0.23(+2.84%)
Mar 11, 2009 7.670 8.280 7.590 8.110 19,136,856 +0.56(+7.42%)
Mar 10, 2009 8.230 8.280 7.270 7.550 23,630,892 -0.80(-9.58%)
Mar 09, 2009 8.610 8.660 8.160 8.350 11,577,148 -0.35(-4.02%)
Mar 06, 2009 9.000 9.120 8.530 8.700 0 -0.04(-0.46%)
Mar 05, 2009 8.260 8.830 8.090 8.740 25,613,226 +0.77(+9.66%)
Mar 04, 2009 8.390 8.400 7.760 7.970 14,629,564 +0.16(+2.05%)
Mar 02, 2009 8.800 8.800 7.770 7.810 23,534,670 -0.85(-9.82%)
Feb 27, 2009 8.900 8.990 8.400 8.660 0 +0.04(+0.46%)
Feb 26, 2009 8.180 8.780 8.070 8.620 21,036,380 +0.28(+3.36%)
Feb 25, 2009 8.260 8.890 8.250 8.340 24,483,408 -0.03(-0.36%)
Feb 24, 2009 8.970 9.000 8.240 8.370 25,761,896 -0.65(-7.21%)
Feb 23, 2009 8.900 9.450 8.650 9.020 22,358,160 -0.18(-1.96%)
Feb 20, 2009 9.450 9.490 8.950 9.200 30,664,928 +0.17(+1.88%)
Feb 19, 2009 9.460 9.680 8.940 9.030 23,004,548 -0.57(-5.94%)
Feb 18, 2009 9.570 9.634 9.020 9.600 22,600,890 +0.22(+2.35%)
Feb 17, 2009 9.370 9.630 9.340 9.380 28,628,604 +0.39(+4.34%)
Feb 13, 2009 9.100 9.120 8.780 8.990 21,458,636 -0.21(-2.28%)
Feb 12, 2009 9.180 9.240 8.890 9.200 23,534,820 +0.09(+0.99%)
Feb 11, 2009 8.600 9.260 8.445 9.110 35,079,768 +0.75(+8.97%)
Feb 10, 2009 8.690 8.820 8.200 8.360 22,969,724 -0.07(-0.83%)
Feb 09, 2009 8.440 8.550 8.290 8.430 13,243,886 -0.21(-2.43%)
Feb 06, 2009 8.480 8.820 8.430 8.640 15,808,776 +0.00(+0.00%)
Feb 05, 2009 8.560 8.680 8.350 8.640 15,438,896 +0.30(+3.60%)
Feb 04, 2009 8.120 8.430 8.120 8.340 18,010,700 +0.36(+4.51%)
Feb 03, 2009 7.740 8.000 7.710 7.980 16,803,442 +0.35(+4.59%)
Feb 02, 2009 7.890 7.970 7.500 7.630 15,648,396 -0.43(-5.33%)
Jan 30, 2009 8.270 8.310 7.850 8.060 0 +0.05(+0.62%)
Jan 29, 2009 7.500 8.050 7.410 8.010 17,899,852 +0.36(+4.71%)
Jan 28, 2009 7.900 7.970 7.570 7.650 17,358,402 -0.27(-3.41%)
Jan 27, 2009 8.010 8.070 7.820 7.920 16,229,453 -0.21(-2.58%)
Jan 26, 2009 7.970 8.390 7.800 8.130 32,609,838 +0.41(+5.31%)
Jan 23, 2009 7.240 7.780 7.190 7.720 25,481,884 +0.77(+11.08%)
Jan 22, 2009 6.920 7.240 6.861 6.950 16,058,558 -0.07(-1.00%)
Jan 21, 2009 6.900 7.020 6.570 7.020 12,918,733 +0.13(+1.89%)
Jan 20, 2009 7.000 7.440 6.830 6.890 24,871,884 +0.04(+0.58%)
Jan 16, 2009 6.670 6.890 6.440 6.850 17,724,208 +0.48(+7.54%)
Jan 15, 2009 6.120 6.430 5.800 6.370 17,076,256 +0.36(+5.99%)
Jan 14, 2009 6.400 6.450 5.870 6.010 19,246,314 -0.45(-6.97%)
Jan 13, 2009 6.300 6.690 6.150 6.460 14,558,842 +0.03(+0.47%)
Jan 12, 2009 6.840 6.840 6.410 6.430 13,408,610 -0.60(-8.53%)
Jan 09, 2009 7.100 7.320 6.880 7.030 12,714,306 -0.13(-1.82%)
Jan 08, 2009 7.000 7.190 6.920 7.160 16,353,178 +0.39(+5.76%)
Jan 07, 2009 7.500 7.520 6.650 6.770 21,278,076 -0.73(-9.73%)
Jan 06, 2009 7.110 7.650 7.060 7.500 14,591,106 +0.24(+3.31%)
Jan 05, 2009 7.160 7.450 7.070 7.260 18,428,976 -0.35(-4.60%)
Jan 02, 2009 7.670 7.950 7.480 7.610 14,110,988 -0.11(-1.42%)
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.