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 (%)
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%)
Jan 02, 2018 3.170 3.310 3.150 3.290 23,984,908 +0.17(+5.45%)
Dec 29, 2017 3.120 3.120 3.120 0 +0.01(+0.32%)
Dec 28, 2017 3.130 3.150 3.080 3.110 7,962,950 +0.01(+0.32%)
Dec 27, 2017 3.090 3.120 3.050 3.100 9,089,243 -0.04(-1.27%)
Dec 26, 2017 3.010 3.155 3.010 3.140 9,280,219 +0.15(+5.02%)
Dec 22, 2017 2.840 3.025 2.835 2.990 12,837,772 +0.13(+4.55%)
Dec 21, 2017 2.810 2.900 2.800 2.860 7,219,862 +0.03(+1.06%)
Dec 20, 2017 2.790 2.850 2.760 2.830 9,005,312 +0.07(+2.54%)
Dec 19, 2017 2.690 2.770 2.670 2.760 11,626,656 +0.07(+2.60%)
Dec 18, 2017 2.650 2.690 2.640 2.690 12,630,685 +0.06(+2.28%)
Dec 15, 2017 2.650 2.680 2.600 2.630 15,765,630 +0.00(+0.00%)
Dec 14, 2017 2.620 2.650 2.560 2.630 7,874,403 +0.02(+0.77%)
Dec 13, 2017 2.460 2.640 2.460 2.610 15,094,828 +0.15(+6.10%)
Dec 12, 2017 2.470 2.485 2.450 2.460 6,359,638 -0.03(-1.20%)
Dec 11, 2017 2.470 2.530 2.450 2.490 6,958,025 +0.03(+1.22%)
Dec 08, 2017 2.420 2.490 2.410 2.460 4,654,053 +0.06(+2.50%)
Dec 07, 2017 2.420 2.450 2.400 2.400 9,467,148 -0.06(-2.44%)
Dec 06, 2017 2.480 2.500 2.455 2.460 6,660,760 -0.04(-1.60%)
Dec 05, 2017 2.550 2.555 2.490 2.500 8,151,042 -0.07(-2.72%)
Dec 04, 2017 2.570 2.580 2.551 2.570 10,227,288 -0.01(-0.39%)
Dec 01, 2017 2.550 2.650 2.550 2.580 10,642,266 +0.04(+1.57%)
Nov 30, 2017 2.650 2.680 2.540 2.540 20,792,522 -0.12(-4.51%)
Nov 29, 2017 2.700 2.735 2.650 2.660 7,179,444 -0.08(-2.92%)
Nov 28, 2017 2.700 2.770 2.660 2.740 8,128,581 +0.03(+1.11%)
Nov 27, 2017 2.710 2.720 2.670 2.710 6,029,356 +0.04(+1.50%)
Nov 24, 2017 2.670 2.705 2.660 2.670 4,007,464 -0.04(-1.48%)
Nov 22, 2017 2.670 2.740 2.650 2.710 6,180,247 +0.07(+2.65%)
Nov 21, 2017 2.660 2.680 2.620 2.640 5,415,877 -0.01(-0.38%)
Nov 20, 2017 2.720 2.720 2.635 2.650 6,475,029 -0.09(-3.28%)
Nov 17, 2017 2.690 2.750 2.670 2.740 11,632,815 +0.06(+2.24%)
Nov 16, 2017 2.660 2.700 2.650 2.680 4,556,930 +0.00(+0.00%)
Nov 15, 2017 2.630 2.680 2.600 2.680 9,369,144 +0.08(+3.08%)
Nov 14, 2017 2.670 2.670 2.570 2.600 9,242,729 -0.08(-2.99%)
Nov 13, 2017 2.710 2.720 2.670 2.680 6,394,480 +0.00(+0.00%)
Nov 10, 2017 2.690 2.730 2.670 2.680 8,194,301 -0.03(-1.11%)
Nov 09, 2017 2.680 2.730 2.671 2.710 6,386,902 +0.03(+1.12%)
Nov 08, 2017 2.690 2.725 2.660 2.680 5,316,754 +0.01(+0.37%)
Nov 07, 2017 2.650 2.690 2.625 2.670 4,976,728 +0.01(+0.38%)
Nov 06, 2017 2.580 2.700 2.560 2.660 10,660,610 +0.08(+3.10%)
Nov 03, 2017 2.590 2.620 2.540 2.580 6,283,405 -0.02(-0.77%)
Nov 02, 2017 2.590 2.650 2.570 2.600 6,304,280 +0.03(+1.17%)
Nov 01, 2017 2.630 2.650 2.570 2.570 8,058,238 -0.04(-1.53%)
Oct 31, 2017 2.610 2.629 2.570 2.610 6,023,072 -0.04(-1.51%)
Oct 30, 2017 2.540 2.660 2.530 2.650 9,156,598 +0.10(+3.92%)
Oct 27, 2017 2.510 2.560 2.440 2.550 9,635,468 +0.08(+3.24%)
Oct 26, 2017 2.510 2.530 2.450 2.470 8,849,861 -0.05(-1.98%)
Oct 25, 2017 2.560 2.570 2.500 2.520 9,127,180 -0.04(-1.56%)
Oct 24, 2017 2.630 2.650 2.560 2.560 7,816,791 -0.08(-3.03%)
Oct 23, 2017 2.680 2.690 2.630 2.640 10,233,352 -0.08(-2.94%)
Oct 20, 2017 2.700 2.740 2.695 2.720 5,622,470 -0.02(-0.73%)
Oct 19, 2017 2.700 2.740 2.680 2.740 7,781,363 +0.05(+1.86%)
Oct 18, 2017 2.670 2.730 2.660 2.690 10,213,313 -0.02(-0.74%)
Oct 17, 2017 2.610 2.710 2.600 2.710 8,581,743 +0.08(+3.04%)
Oct 16, 2017 2.650 2.710 2.630 2.630 10,405,495 -0.02(-0.75%)
Oct 13, 2017 2.660 2.680 2.630 2.650 3,505,885 +0.00(+0.00%)
Oct 12, 2017 2.650 2.650 2.610 2.650 3,781,225 +0.01(+0.38%)
Oct 11, 2017 2.640 2.650 2.550 2.640 6,736,764 +0.00(+0.00%)
Oct 10, 2017 2.700 2.710 2.620 2.640 4,779,146 -0.03(-1.12%)
Oct 09, 2017 2.670 2.690 2.650 2.670 4,063,531 +0.02(+0.75%)
Oct 06, 2017 2.600 2.670 2.560 2.650 6,216,822 +0.04(+1.53%)
Oct 05, 2017 2.660 2.670 2.590 2.610 7,583,021 -0.06(-2.25%)
Oct 04, 2017 2.680 2.680 2.640 2.670 6,192,820 +0.02(+0.75%)
Oct 03, 2017 2.640 2.680 2.630 2.650 4,005,856 +0.02(+0.76%)
Oct 02, 2017 2.620 2.670 2.610 2.630 5,034,751 -0.02(-0.75%)
Sep 29, 2017 2.730 2.730 2.640 2.650 6,196,106 -0.08(-2.93%)
Sep 28, 2017 2.680 2.730 2.650 2.730 7,407,233 +0.05(+1.87%)
Sep 27, 2017 2.720 2.739 2.680 2.680 7,344,315 -0.08(-2.90%)
Sep 26, 2017 2.800 2.820 2.745 2.760 4,521,988 -0.06(-2.13%)
Sep 25, 2017 2.720 2.830 2.700 2.820 6,520,408 +0.09(+3.30%)
Sep 22, 2017 2.720 2.770 2.691 2.730 5,627,181 +0.03(+1.11%)
Sep 21, 2017 2.650 2.720 2.630 2.700 10,571,965 +0.01(+0.37%)
Sep 20, 2017 2.790 2.835 2.640 2.690 17,415,102 -0.08(-2.89%)
Sep 19, 2017 2.750 2.800 2.740 2.770 4,215,433 +0.03(+1.09%)
Sep 18, 2017 2.820 2.840 2.730 2.740 9,012,287 -0.12(-4.20%)
Sep 15, 2017 2.860 2.870 2.810 2.860 10,072,759 +0.01(+0.35%)
Sep 14, 2017 2.810 2.860 2.770 2.850 6,049,974 +0.04(+1.42%)
Sep 13, 2017 2.900 2.920 2.800 2.810 7,727,684 -0.10(-3.44%)
Sep 12, 2017 2.850 2.920 2.830 2.910 6,844,989 +0.03(+1.04%)
Sep 11, 2017 2.990 3.000 2.860 2.880 13,043,760 -0.20(-6.49%)
Sep 08, 2017 3.150 3.150 3.010 3.080 12,526,814 -0.06(-1.91%)
Sep 07, 2017 3.110 3.170 3.070 3.140 10,488,223 +0.08(+2.61%)
Sep 06, 2017 3.130 3.160 3.035 3.060 14,888,171 -0.10(-3.16%)
Sep 05, 2017 3.000 3.160 3.000 3.160 20,300,048 +0.20(+6.76%)
Sep 01, 2017 2.990 3.010 2.910 2.960 7,957,094 +0.00(+0.00%)
Aug 31, 2017 2.810 2.970 2.800 2.960 9,979,197 +0.14(+4.96%)
Aug 30, 2017 2.870 2.870 2.800 2.820 6,735,433 -0.07(-2.42%)
Aug 29, 2017 2.990 3.010 2.830 2.890 13,272,673 -0.01(-0.34%)
Aug 28, 2017 2.790 2.910 2.770 2.900 13,882,533 +0.15(+5.45%)
Aug 25, 2017 2.760 2.780 2.690 2.750 8,062,602 +0.00(+0.00%)
Aug 24, 2017 2.730 2.770 2.710 2.750 5,497,225 +0.00(+0.00%)
Aug 23, 2017 2.710 2.750 2.670 2.750 5,449,953 +0.05(+1.85%)
Aug 22, 2017 2.730 2.760 2.690 2.700 7,938,487 -0.06(-2.17%)
Aug 21, 2017 2.700 2.760 2.700 2.760 9,598,565 +0.07(+2.60%)
Aug 18, 2017 2.800 2.820 2.680 2.690 11,120,275 -0.05(-1.82%)
Aug 17, 2017 2.760 2.780 2.720 2.740 11,558,899 +0.01(+0.37%)
Aug 16, 2017 2.550 2.740 2.550 2.730 10,125,381 +0.15(+5.81%)
Aug 15, 2017 2.540 2.600 2.510 2.580 6,294,911 -0.01(-0.39%)
Aug 14, 2017 2.660 2.660 2.590 2.590 5,429,794 -0.10(-3.72%)
Aug 11, 2017 2.670 2.710 2.630 2.690 10,794,921 +0.03(+1.13%)
Aug 10, 2017 2.600 2.670 2.580 2.660 12,315,589 +0.10(+3.91%)
Aug 09, 2017 2.560 2.580 2.520 2.560 7,253,871 +0.08(+3.23%)
Aug 08, 2017 2.490 2.540 2.455 2.480 6,731,645 +0.02(+0.81%)
Aug 07, 2017 2.440 2.540 2.430 2.460 6,103,243 +0.01(+0.41%)
Aug 04, 2017 2.530 2.540 2.440 2.450 9,574,759 -0.12(-4.67%)
Aug 03, 2017 2.570 2.630 2.540 2.570 8,541,759 -0.02(-0.77%)
Aug 02, 2017 2.550 2.630 2.540 2.590 7,824,803 -0.01(-0.38%)
Aug 01, 2017 2.600 2.640 2.570 2.600 8,240,142 +0.00(+0.00%)
Jul 31, 2017 2.600 2.640 2.580 2.600 7,165,356 +0.01(+0.39%)
Jul 28, 2017 2.520 2.600 2.460 2.590 13,073,230 +0.05(+1.97%)
Jul 27, 2017 2.640 2.650 2.500 2.540 13,535,999 -0.08(-3.05%)
Jul 26, 2017 2.480 2.640 2.420 2.620 16,736,747 +0.14(+5.65%)
Jul 25, 2017 2.490 2.530 2.470 2.480 11,514,821 -0.01(-0.40%)
Jul 24, 2017 2.640 2.640 2.480 2.490 9,277,245 -0.13(-4.96%)
Jul 21, 2017 2.560 2.630 2.545 2.620 14,957,133 +0.08(+3.15%)
Jul 20, 2017 2.490 2.560 2.480 2.540 15,510,982 +0.03(+1.20%)
Jul 19, 2017 2.530 2.540 2.460 2.510 7,350,459 +0.00(+0.00%)
Jul 18, 2017 2.470 2.530 2.455 2.510 9,904,185 +0.06(+2.45%)
Jul 17, 2017 2.440 2.470 2.410 2.450 7,931,266 +0.07(+2.94%)
Jul 14, 2017 2.410 2.450 2.370 2.380 10,899,542 +0.03(+1.28%)
Jul 13, 2017 2.400 2.400 2.330 2.350 5,360,966 -0.03(-1.26%)
Jul 12, 2017 2.380 2.420 2.360 2.380 8,455,722 +0.02(+0.85%)
Jul 11, 2017 2.320 2.370 2.280 2.360 6,574,357 +0.03(+1.29%)
Jul 10, 2017 2.220 2.340 2.210 2.330 10,097,222 +0.10(+4.48%)
Jul 07, 2017 2.290 2.290 2.210 2.230 11,924,887 -0.08(-3.46%)
Jul 06, 2017 2.320 2.350 2.280 2.310 8,858,428 -0.01(-0.43%)
Jul 05, 2017 2.360 2.390 2.270 2.320 24,469,460 -0.06(-2.52%)
Jul 03, 2017 2.380 2.430 2.350 2.380 6,810,536 -0.05(-2.06%)
Jun 30, 2017 2.480 2.490 2.410 2.430 12,256,397 -0.03(-1.22%)
Jun 29, 2017 2.550 2.560 2.450 2.460 13,892,972 -0.11(-4.28%)
Jun 28, 2017 2.600 2.620 2.560 2.570 8,371,646 +0.00(+0.00%)
Jun 27, 2017 2.650 2.670 2.560 2.570 12,053,453 -0.04(-1.53%)
Jun 26, 2017 2.560 2.650 2.550 2.610 8,945,136 -0.05(-1.88%)
Jun 23, 2017 2.550 2.670 2.540 2.660 15,712,123 +0.14(+5.56%)
Jun 22, 2017 2.460 2.520 2.450 2.520 11,885,678 +0.09(+3.70%)
Jun 21, 2017 2.360 2.430 2.350 2.430 12,167,894 +0.07(+2.97%)
Jun 20, 2017 2.380 2.385 2.330 2.360 12,985,438 -0.01(-0.42%)
Jun 19, 2017 2.390 2.480 2.330 2.370 15,870,531 -0.08(-3.27%)
Jun 16, 2017 2.460 2.490 2.390 2.450 76,714,000 -0.03(-1.21%)
Jun 15, 2017 2.490 2.500 2.440 2.480 15,329,777 -0.03(-1.20%)
Jun 14, 2017 2.590 2.610 2.480 2.510 27,353,656 -0.03(-1.18%)
Jun 13, 2017 2.570 2.590 2.490 2.540 14,728,031 +0.06(+2.42%)
Jun 12, 2017 2.620 2.630 2.430 2.480 28,507,428 -0.15(-5.70%)
Jun 09, 2017 2.600 2.675 2.600 2.630 10,518,723 -0.04(-1.50%)
Jun 08, 2017 2.700 2.720 2.640 2.670 9,311,441 -0.07(-2.55%)
Jun 07, 2017 2.730 2.780 2.690 2.740 10,637,974 -0.02(-0.72%)
Jun 06, 2017 2.660 2.760 2.630 2.760 16,462,233 +0.19(+7.39%)
Jun 05, 2017 2.570 2.590 2.530 2.570 6,825,651 +0.00(+0.00%)
Jun 02, 2017 2.570 2.590 2.520 2.570 9,422,832 +0.03(+1.18%)
Jun 01, 2017 2.590 2.620 2.540 2.540 8,643,443 -0.07(-2.68%)
May 31, 2017 2.660 2.680 2.540 2.610 16,368,785 -0.07(-2.61%)
May 30, 2017 2.730 2.750 2.670 2.680 8,103,949 -0.08(-2.90%)
May 26, 2017 2.820 2.830 2.760 2.760 8,116,884 -0.02(-0.72%)
May 25, 2017 2.760 2.840 2.750 2.780 9,915,413 -0.02(-0.71%)
May 24, 2017 2.720 2.810 2.650 2.800 18,958,460 +0.07(+2.56%)
May 23, 2017 2.850 2.850 2.710 2.730 10,397,267 -0.11(-3.87%)
May 22, 2017 2.840 2.870 2.810 2.840 7,252,987 +0.03(+1.07%)
May 19, 2017 2.750 2.810 2.730 2.810 10,808,688 +0.07(+2.55%)
May 18, 2017 2.770 2.800 2.680 2.740 11,664,300 -0.08(-2.84%)
May 17, 2017 2.840 2.870 2.770 2.820 15,089,696 +0.05(+1.81%)
May 16, 2017 2.730 2.780 2.730 2.770 7,684,642 +0.04(+1.47%)
May 15, 2017 2.780 2.790 2.680 2.730 11,157,669 +0.01(+0.37%)
May 12, 2017 2.740 2.790 2.695 2.720 22,888,992 +0.01(+0.37%)
May 11, 2017 2.590 2.710 2.590 2.710 14,441,658 +0.13(+5.04%)
May 10, 2017 2.520 2.580 2.500 2.580 10,064,928 +0.08(+3.20%)
May 09, 2017 2.460 2.510 2.460 2.500 13,385,751 +0.00(+0.00%)
May 08, 2017 2.540 2.540 2.440 2.500 9,725,791 +0.02(+0.81%)
May 05, 2017 2.480 2.520 2.442 2.480 9,212,895 +0.04(+1.64%)
May 04, 2017 2.580 2.600 2.400 2.440 20,500,036 -0.23(-8.61%)
May 03, 2017 2.660 2.770 2.620 2.670 19,030,576 +0.01(+0.38%)
May 02, 2017 2.610 2.690 2.600 2.660 10,602,318 +0.05(+1.92%)
May 01, 2017 2.680 2.709 2.570 2.610 11,612,507 -0.09(-3.33%)
Apr 28, 2017 2.660 2.750 2.620 2.700 13,005,173 +0.07(+2.66%)
Apr 27, 2017 2.730 2.740 2.620 2.630 16,034,022 -0.10(-3.66%)
Apr 26, 2017 2.720 2.755 2.630 2.730 28,107,716 -0.02(-0.73%)
Apr 25, 2017 2.920 2.940 2.730 2.750 24,547,414 -0.21(-7.09%)
Apr 24, 2017 2.920 3.020 2.910 2.960 10,477,520 -0.05(-1.66%)
Apr 21, 2017 2.990 3.070 2.975 3.010 12,692,867 +0.01(+0.33%)
Apr 20, 2017 2.950 3.005 2.915 3.000 8,187,358 +0.04(+1.35%)
Apr 19, 2017 3.110 3.120 2.910 2.960 19,705,330 -0.19(-6.03%)
Apr 18, 2017 3.150 3.170 3.070 3.150 10,220,376 +0.00(+0.00%)
Apr 17, 2017 3.140 3.190 3.080 3.150 8,531,695 +0.04(+1.29%)
Apr 13, 2017 3.090 3.180 3.050 3.110 19,382,880 +0.09(+2.98%)
Apr 12, 2017 2.950 3.040 2.930 3.020 10,536,694 +0.08(+2.72%)
Apr 11, 2017 2.910 2.990 2.870 2.940 9,443,731 +0.06(+2.08%)
Apr 10, 2017 2.830 2.880 2.790 2.880 5,552,532 +0.04(+1.41%)
Apr 07, 2017 2.900 2.950 2.810 2.840 9,295,062 +0.00(+0.00%)
Apr 06, 2017 2.840 2.850 2.810 2.840 3,552,984 -0.03(-1.05%)
Apr 05, 2017 2.800 2.870 2.745 2.870 10,921,828 +0.04(+1.41%)
Apr 04, 2017 2.810 2.830 2.760 2.830 5,170,942 +0.04(+1.43%)
Apr 03, 2017 2.760 2.800 2.730 2.790 6,153,075 +0.03(+1.09%)
Mar 31, 2017 2.770 2.830 2.750 2.760 5,650,745 -0.01(-0.36%)
Mar 30, 2017 2.780 2.830 2.760 2.770 4,384,505 -0.06(-2.12%)
Mar 29, 2017 2.780 2.860 2.750 2.830 8,405,381 +0.05(+1.80%)
Mar 28, 2017 2.880 2.910 2.750 2.780 9,754,510 -0.10(-3.47%)
Mar 27, 2017 2.860 2.920 2.835 2.880 9,140,563 +0.10(+3.60%)
Mar 24, 2017 2.770 2.820 2.750 2.780 7,932,058 -0.01(-0.36%)
Mar 23, 2017 2.860 2.880 2.720 2.790 10,502,684 -0.08(-2.79%)
Mar 22, 2017 2.880 2.890 2.800 2.870 8,701,520 +0.02(+0.70%)
Mar 21, 2017 2.780 2.880 2.750 2.850 11,040,068 +0.07(+2.52%)
Mar 20, 2017 2.790 2.810 2.710 2.780 5,779,342 +0.01(+0.36%)
Mar 17, 2017 2.840 2.870 2.720 2.770 19,669,620 -0.06(-2.12%)
Mar 16, 2017 2.860 2.870 2.800 2.830 14,749,511 +0.06(+2.17%)
Mar 15, 2017 2.550 2.790 2.531 2.770 33,702,292 +0.24(+9.49%)
Mar 14, 2017 2.610 2.660 2.520 2.530 12,135,486 -0.09(-3.44%)
Mar 13, 2017 2.670 2.675 2.570 2.620 10,974,054 +0.00(+0.00%)
Mar 10, 2017 2.520 2.650 2.490 2.620 13,405,154 +0.13(+5.22%)
Mar 09, 2017 2.500 2.550 2.470 2.490 11,297,860 +0.00(+0.00%)
Mar 08, 2017 2.490 2.540 2.480 2.490 8,427,054 -0.01(-0.40%)
Mar 07, 2017 2.500 2.560 2.470 2.500 8,752,551 -0.04(-1.57%)
Mar 06, 2017 2.640 2.640 2.460 2.540 15,470,942 -0.08(-3.05%)
Mar 03, 2017 2.590 2.640 2.515 2.620 15,549,543 +0.04(+1.55%)
Mar 02, 2017 2.700 2.740 2.580 2.580 12,841,842 -0.17(-6.18%)
Mar 01, 2017 2.750 2.780 2.670 2.750 15,466,384 -0.03(-1.08%)
Feb 28, 2017 2.790 2.890 2.740 2.780 15,422,135 +0.04(+1.46%)
Feb 27, 2017 2.820 2.940 2.730 2.740 23,455,770 -0.05(-1.79%)
Feb 24, 2017 2.880 2.890 2.745 2.790 16,459,678 -0.04(-1.41%)
Feb 23, 2017 2.920 2.940 2.820 2.830 8,732,080 -0.02(-0.70%)
Feb 22, 2017 2.950 2.970 2.790 2.850 18,175,320 -0.12(-4.04%)
Feb 21, 2017 3.075 3.090 2.950 2.970 19,531,628 -0.12(-3.88%)
Feb 17, 2017 3.090 3.090 3.090 0 -0.35(-10.17%)
Feb 16, 2017 3.390 3.450 3.360 3.440 11,618,375 +0.09(+2.69%)
Feb 15, 2017 3.380 3.400 3.330 3.350 10,120,377 -0.08(-2.33%)
Feb 14, 2017 3.510 3.520 3.370 3.430 11,804,467 -0.04(-1.15%)
Feb 13, 2017 3.490 3.520 3.460 3.470 6,311,518 -0.06(-1.70%)
Feb 10, 2017 3.440 3.550 3.420 3.530 6,556,895 +0.03(+0.86%)
Feb 09, 2017 3.620 3.640 3.460 3.500 10,461,120 -0.12(-3.31%)
Feb 08, 2017 3.590 3.650 3.550 3.620 11,457,775 +0.07(+1.97%)
Feb 07, 2017 3.530 3.600 3.500 3.550 11,042,519 -0.02(-0.56%)
Feb 06, 2017 3.440 3.590 3.400 3.570 12,908,464 +0.17(+5.00%)
Feb 03, 2017 3.340 3.430 3.320 3.400 8,842,489 +0.05(+1.49%)
Feb 02, 2017 3.400 3.440 3.330 3.350 10,621,798 +0.03(+0.90%)
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.