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 (%)
Jun 30, 2020 5.250 5.460 5.220 5.460 14,676,289 +0.18(+3.41%)
Jun 29, 2020 5.200 5.290 5.160 5.280 8,173,602 +0.07(+1.34%)
Jun 26, 2020 5.130 5.240 5.020 5.210 13,059,500 +0.04(+0.77%)
Jun 25, 2020 5.090 5.170 5.010 5.170 13,305,717 +0.05(+0.98%)
Jun 24, 2020 5.270 5.310 5.080 5.120 20,188,160 -0.14(-2.66%)
Jun 23, 2020 5.370 5.380 5.220 5.260 15,348,005 +0.04(+0.77%)
Jun 22, 2020 5.150 5.330 5.130 5.220 19,831,778 +0.19(+3.78%)
Jun 19, 2020 4.890 5.080 4.840 5.030 20,182,700 +0.21(+4.36%)
Jun 18, 2020 4.860 4.920 4.810 4.820 14,242,606 -0.07(-1.43%)
Jun 17, 2020 4.850 4.950 4.840 4.890 9,070,382 +0.05(+1.03%)
Jun 16, 2020 5.010 5.020 4.810 4.840 13,297,878 -0.17(-3.39%)
Jun 15, 2020 4.780 5.030 4.660 5.010 21,101,138 +0.10(+2.04%)
Jun 12, 2020 5.050 5.080 4.850 4.910 19,825,200 -0.02(-0.41%)
Jun 11, 2020 5.370 5.420 4.850 4.930 27,728,484 -0.43(-8.02%)
Jun 10, 2020 5.190 5.360 5.020 5.360 25,048,684 +0.22(+4.28%)
Jun 09, 2020 5.170 5.240 5.070 5.140 17,323,612 +0.05(+0.98%)
Jun 08, 2020 5.020 5.090 4.920 5.090 13,329,287 +0.07(+1.39%)
Jun 05, 2020 4.930 5.020 4.810 5.020 22,829,300 -0.10(-1.95%)
Jun 04, 2020 5.180 5.210 5.060 5.120 16,257,367 +0.04(+0.79%)
Jun 03, 2020 5.080 5.160 5.000 5.080 21,736,440 -0.14(-2.68%)
Jun 02, 2020 5.450 5.480 5.200 5.220 21,265,766 -0.22(-4.04%)
Jun 01, 2020 5.380 5.540 5.330 5.440 20,647,416 +0.08(+1.49%)
May 29, 2020 5.250 5.425 5.250 5.360 37,986,500 +0.24(+4.69%)
May 28, 2020 5.140 5.250 5.050 5.120 17,336,226 +0.08(+1.59%)
May 27, 2020 4.960 5.095 4.875 5.040 40,293,104 -0.06(-1.18%)
May 26, 2020 5.210 5.220 5.060 5.100 19,298,812 -0.15(-2.86%)
May 22, 2020 5.330 5.440 5.220 5.250 16,448,100 -0.04(-0.76%)
May 21, 2020 5.440 5.450 5.180 5.290 20,318,648 -0.21(-3.82%)
May 20, 2020 5.550 5.650 5.460 5.500 21,345,388 +0.03(+0.55%)
May 19, 2020 5.140 5.510 5.090 5.470 28,917,928 +0.50(+10.06%)
May 18, 2020 5.390 5.390 4.950 4.970 26,793,652 -0.32(-6.05%)
May 15, 2020 5.260 5.320 5.170 5.290 15,191,500 +0.13(+2.52%)
May 14, 2020 5.070 5.280 5.045 5.160 22,295,896 +0.08(+1.57%)
May 13, 2020 5.140 5.210 4.960 5.080 16,787,140 +0.00(+0.00%)
May 12, 2020 5.120 5.260 5.050 5.080 20,954,556 +0.01(+0.20%)
May 11, 2020 5.230 5.330 5.020 5.070 24,034,316 -0.17(-3.24%)
May 08, 2020 5.080 5.275 5.045 5.240 21,464,800 +0.17(+3.35%)
May 07, 2020 4.940 5.120 4.860 5.070 20,024,384 +0.20(+4.11%)
May 06, 2020 4.870 4.950 4.810 4.870 13,588,506 -0.06(-1.22%)
May 05, 2020 4.810 5.000 4.750 4.930 21,502,376 +0.04(+0.82%)
May 04, 2020 4.930 4.950 4.840 4.890 19,247,496 +0.02(+0.41%)
May 01, 2020 4.600 4.880 4.560 4.870 18,784,200 +0.19(+4.06%)
Apr 30, 2020 4.820 4.970 4.630 4.680 24,505,480 -0.13(-2.70%)
Apr 29, 2020 4.670 4.820 4.600 4.810 21,298,212 +0.07(+1.48%)
Apr 28, 2020 4.730 4.800 4.570 4.740 17,440,452 -0.03(-0.63%)
Apr 27, 2020 4.760 4.850 4.580 4.770 15,734,359 +0.01(+0.21%)
Apr 24, 2020 4.850 4.890 4.590 4.760 25,007,400 +0.04(+0.85%)
Apr 23, 2020 4.790 4.950 4.700 4.720 28,683,294 +0.07(+1.51%)
Apr 22, 2020 4.520 4.700 4.510 4.650 23,049,232 +0.29(+6.65%)
Apr 21, 2020 4.210 4.430 4.210 4.360 23,201,308 -0.03(-0.68%)
Apr 20, 2020 4.290 4.510 4.270 4.390 19,899,740 +0.13(+3.05%)
Apr 17, 2020 4.180 4.330 4.130 4.260 27,712,400 -0.10(-2.29%)
Apr 16, 2020 4.250 4.460 4.200 4.360 22,117,548 +0.20(+4.81%)
Apr 15, 2020 4.070 4.270 3.960 4.160 23,134,720 -0.03(-0.72%)
Apr 14, 2020 4.280 4.590 4.100 4.190 33,214,384 +0.03(+0.72%)
Apr 13, 2020 3.770 4.170 3.560 4.160 29,979,060 +0.44(+11.83%)
Apr 09, 2020 3.520 3.740 3.510 3.720 26,944,400 +0.34(+10.06%)
Apr 08, 2020 3.370 3.490 3.330 3.380 17,971,708 +0.02(+0.60%)
Apr 07, 2020 3.300 3.470 3.180 3.360 24,102,556 +0.08(+2.44%)
Apr 06, 2020 3.150 3.340 3.080 3.280 33,693,792 +0.20(+6.49%)
Apr 03, 2020 3.060 3.180 3.050 3.080 20,379,400 +0.03(+0.98%)
Apr 02, 2020 2.980 3.150 2.965 3.050 18,284,568 +0.11(+3.74%)
Apr 01, 2020 2.770 2.950 2.740 2.940 18,980,724 +0.19(+6.91%)
Mar 31, 2020 2.770 2.970 2.750 2.750 20,994,746 -0.05(-1.79%)
Mar 30, 2020 2.950 3.060 2.730 2.800 15,628,139 -0.17(-5.72%)
Mar 27, 2020 3.170 3.260 2.895 2.970 24,370,500 -0.29(-8.90%)
Mar 26, 2020 3.350 3.520 3.170 3.260 28,268,108 -0.02(-0.61%)
Mar 25, 2020 3.200 3.420 3.020 3.280 27,502,420 +0.08(+2.50%)
Mar 24, 2020 3.220 3.270 2.980 3.200 31,709,422 +0.40(+14.29%)
Mar 23, 2020 2.740 3.000 2.570 2.800 41,926,200 +0.23(+8.95%)
Mar 20, 2020 3.090 3.100 2.550 2.570 39,015,900 -0.24(-8.54%)
Mar 19, 2020 2.960 3.400 2.500 2.810 34,043,720 -0.14(-4.75%)
Mar 18, 2020 3.330 3.650 2.950 2.950 26,398,162 -0.55(-15.71%)
Mar 17, 2020 2.900 3.610 2.900 3.500 41,664,192 +0.54(+18.24%)
Mar 16, 2020 2.300 3.180 2.230 2.960 37,528,744 +0.25(+9.23%)
Mar 13, 2020 3.250 3.290 2.680 2.710 35,181,000 -0.44(-13.97%)
Mar 12, 2020 3.080 3.520 2.920 3.150 32,338,956 -0.47(-12.98%)
Mar 11, 2020 4.020 4.020 3.550 3.620 31,656,378 -0.40(-9.95%)
Mar 10, 2020 3.950 4.050 3.700 4.020 38,198,900 +0.11(+2.81%)
Mar 09, 2020 4.080 4.180 3.850 3.910 24,654,760 -0.34(-8.00%)
Mar 06, 2020 4.350 4.380 4.000 4.250 22,735,300 -0.10(-2.30%)
Mar 05, 2020 4.310 4.380 4.200 4.350 21,241,288 +0.13(+3.08%)
Mar 04, 2020 4.240 4.270 4.080 4.220 24,027,444 +0.02(+0.48%)
Mar 03, 2020 4.060 4.370 3.980 4.200 45,361,968 +0.22(+5.53%)
Mar 02, 2020 3.990 4.000 3.850 3.980 20,310,300 +0.16(+4.19%)
Feb 28, 2020 3.770 3.880 3.560 3.820 35,600,700 -0.23(-5.68%)
Feb 27, 2020 4.580 4.580 4.020 4.050 38,376,820 -0.42(-9.40%)
Feb 26, 2020 4.390 4.610 4.340 4.470 22,450,204 +0.06(+1.36%)
Feb 25, 2020 4.530 4.680 4.400 4.410 24,557,228 -0.22(-4.75%)
Feb 24, 2020 4.910 4.940 4.530 4.630 41,568,252 -0.03(-0.64%)
Feb 21, 2020 4.550 4.710 4.520 4.660 23,868,100 +0.23(+5.19%)
Feb 20, 2020 4.390 4.590 4.390 4.430 34,678,192 +0.01(+0.23%)
Feb 19, 2020 4.380 4.420 4.260 4.420 25,079,698 +0.05(+1.14%)
Feb 18, 2020 4.180 4.370 4.140 4.370 32,945,156 +0.27(+6.59%)
Feb 14, 2020 4.040 4.310 4.000 4.100 42,361,700 +0.10(+2.50%)
Feb 13, 2020 3.910 4.050 3.880 4.000 28,446,036 +0.15(+3.90%)
Feb 12, 2020 3.910 3.930 3.830 3.850 15,170,073 -0.08(-2.04%)
Feb 11, 2020 3.890 3.950 3.850 3.930 24,635,648 +0.01(+0.26%)
Feb 10, 2020 3.870 3.950 3.810 3.920 26,684,548 +0.08(+2.08%)
Feb 07, 2020 3.990 4.000 3.830 3.840 23,662,000 -0.12(-3.03%)
Feb 06, 2020 3.960 3.990 3.910 3.960 19,720,902 +0.04(+1.02%)
Feb 05, 2020 3.910 3.960 3.850 3.920 18,968,600 +0.00(+0.00%)
Feb 04, 2020 3.910 3.950 3.850 3.920 22,814,232 -0.10(-2.49%)
Feb 03, 2020 4.020 4.050 3.960 4.020 16,399,622 -0.05(-1.23%)
Jan 31, 2020 3.940 4.130 3.920 4.070 30,905,600 +0.15(+3.83%)
Jan 30, 2020 4.000 4.020 3.890 3.920 23,662,028 -0.06(-1.51%)
Jan 29, 2020 3.890 4.000 3.860 3.980 29,201,796 +0.09(+2.31%)
Jan 28, 2020 4.000 4.070 3.880 3.890 21,396,734 -0.19(-4.66%)
Jan 27, 2020 4.160 4.200 4.030 4.080 29,597,934 +0.02(+0.49%)
Jan 24, 2020 3.940 4.090 3.940 4.060 24,558,200 +0.11(+2.78%)
Jan 23, 2020 3.850 4.100 3.850 3.950 30,654,988 +0.07(+1.80%)
Jan 22, 2020 3.850 3.910 3.820 3.880 16,650,544 +0.06(+1.57%)
Jan 21, 2020 3.690 3.830 3.650 3.820 18,034,762 +0.14(+3.80%)
Jan 17, 2020 3.760 3.760 3.640 3.680 12,086,300 -0.05(-1.34%)
Jan 16, 2020 3.790 3.810 3.720 3.730 10,060,997 -0.09(-2.36%)
Jan 15, 2020 3.740 3.840 3.720 3.820 18,013,620 +0.14(+3.80%)
Jan 14, 2020 3.570 3.690 3.540 3.680 10,292,772 +0.09(+2.51%)
Jan 13, 2020 3.700 3.700 3.590 3.590 12,478,678 -0.13(-3.49%)
Jan 10, 2020 3.670 3.810 3.660 3.720 16,366,600 +0.07(+1.92%)
Jan 09, 2020 3.680 3.750 3.650 3.650 19,259,664 -0.06(-1.62%)
Jan 08, 2020 3.940 3.950 3.710 3.710 32,055,976 -0.22(-5.60%)
Jan 07, 2020 3.850 3.960 3.820 3.930 23,012,292 +0.06(+1.55%)
Jan 06, 2020 4.000 4.000 3.830 3.870 17,984,916 -0.01(-0.26%)
Jan 03, 2020 4.040 4.040 3.850 3.880 16,464,300 -0.03(-0.77%)
Jan 02, 2020 4.010 4.030 3.890 3.910 16,351,006 -0.04(-1.01%)
Dec 31, 2019 4.000 4.030 3.940 3.950 12,775,000 +0.00(+0.00%)
Dec 30, 2019 3.860 4.000 3.850 3.950 11,043,364 +0.10(+2.60%)
Dec 27, 2019 3.860 3.940 3.830 3.850 10,820,200 -0.05(-1.28%)
Dec 26, 2019 3.870 3.990 3.850 3.900 16,299,864 +0.10(+2.63%)
Dec 24, 2019 3.620 3.800 3.620 3.800 9,212,600 +0.21(+5.85%)
Dec 23, 2019 3.520 3.600 3.510 3.590 10,722,672 +0.11(+3.16%)
Dec 20, 2019 3.610 3.630 3.460 3.480 23,807,300 -0.13(-3.60%)
Dec 19, 2019 3.640 3.650 3.560 3.610 23,241,824 -0.04(-1.10%)
Dec 18, 2019 3.580 3.660 3.560 3.650 8,768,026 +0.05(+1.39%)
Dec 17, 2019 3.710 3.710 3.600 3.600 13,574,388 -0.09(-2.44%)
Dec 16, 2019 3.780 3.800 3.690 3.690 10,031,592 -0.05(-1.34%)
Dec 13, 2019 3.660 3.750 3.610 3.740 19,218,100 +0.07(+1.91%)
Dec 12, 2019 3.770 3.820 3.640 3.670 14,088,078 -0.04(-1.08%)
Dec 11, 2019 3.570 3.730 3.550 3.710 18,982,376 +0.17(+4.80%)
Dec 10, 2019 3.600 3.600 3.520 3.540 15,546,344 -0.01(-0.28%)
Dec 09, 2019 3.600 3.610 3.530 3.550 13,371,105 -0.01(-0.28%)
Dec 06, 2019 3.660 3.680 3.550 3.560 22,261,100 -0.21(-5.57%)
Dec 05, 2019 3.770 3.830 3.740 3.770 13,703,778 +0.01(+0.27%)
Dec 04, 2019 3.750 3.770 3.660 3.760 12,223,057 +0.01(+0.27%)
Dec 03, 2019 3.730 3.840 3.700 3.750 17,810,142 +0.08(+2.18%)
Dec 02, 2019 3.580 3.680 3.580 3.670 10,500,626 +0.09(+2.51%)
Nov 29, 2019 3.530 3.620 3.510 3.580 9,415,800 +0.08(+2.29%)
Nov 27, 2019 3.530 3.560 3.480 3.500 11,626,300 -0.09(-2.51%)
Nov 26, 2019 3.440 3.600 3.430 3.590 10,515,628 +0.16(+4.66%)
Nov 25, 2019 3.440 3.510 3.410 3.430 9,385,878 -0.04(-1.15%)
Nov 22, 2019 3.510 3.515 3.430 3.470 9,779,900 -0.02(-0.57%)
Nov 21, 2019 3.520 3.590 3.480 3.490 10,716,446 -0.06(-1.69%)
Nov 20, 2019 3.560 3.580 3.500 3.550 11,526,464 +0.02(+0.57%)
Nov 19, 2019 3.490 3.580 3.470 3.530 11,096,020 +0.03(+0.86%)
Nov 18, 2019 3.420 3.550 3.420 3.500 12,536,362 +0.06(+1.74%)
Nov 15, 2019 3.430 3.500 3.410 3.440 8,170,100 -0.03(-0.86%)
Nov 14, 2019 3.450 3.490 3.360 3.470 28,204,762 +0.06(+1.76%)
Nov 13, 2019 3.390 3.470 3.380 3.410 24,541,884 +0.07(+2.10%)
Nov 12, 2019 3.230 3.370 3.190 3.340 25,996,688 +0.09(+2.77%)
Nov 11, 2019 3.310 3.320 3.250 3.250 18,820,760 -0.02(-0.61%)
Nov 08, 2019 3.230 3.340 3.220 3.270 27,776,700 +0.00(+0.00%)
Nov 07, 2019 3.430 3.450 3.200 3.270 32,736,440 -0.20(-5.76%)
Nov 06, 2019 3.440 3.500 3.390 3.470 21,417,980 +0.05(+1.46%)
Nov 05, 2019 3.440 3.450 3.350 3.420 25,752,814 -0.08(-2.29%)
Nov 04, 2019 3.580 3.600 3.480 3.500 12,003,610 -0.10(-2.78%)
Nov 01, 2019 3.590 3.670 3.550 3.600 12,503,100 -0.04(-1.10%)
Oct 31, 2019 3.560 3.700 3.560 3.640 16,085,328 +0.14(+4.00%)
Oct 30, 2019 3.550 3.580 3.390 3.500 16,985,778 -0.02(-0.57%)
Oct 29, 2019 3.490 3.580 3.450 3.520 14,653,422 +0.00(+0.00%)
Oct 28, 2019 3.600 3.630 3.510 3.520 17,552,458 -0.13(-3.56%)
Oct 25, 2019 3.520 3.790 3.520 3.650 42,507,900 +0.27(+7.99%)
Oct 24, 2019 3.320 3.480 3.320 3.380 27,808,850 +0.09(+2.74%)
Oct 23, 2019 3.290 3.360 3.270 3.290 14,428,211 +0.03(+0.92%)
Oct 22, 2019 3.260 3.270 3.180 3.260 8,193,159 +0.02(+0.62%)
Oct 21, 2019 3.390 3.400 3.240 3.240 10,284,553 -0.13(-3.86%)
Oct 18, 2019 3.330 3.400 3.300 3.370 8,672,900 +0.01(+0.30%)
Oct 17, 2019 3.250 3.380 3.250 3.360 13,028,314 +0.10(+3.07%)
Oct 16, 2019 3.240 3.280 3.210 3.260 10,582,454 +0.06(+1.87%)
Oct 15, 2019 3.290 3.300 3.180 3.200 17,718,024 -0.08(-2.44%)
Oct 14, 2019 3.290 3.340 3.260 3.280 6,056,295 +0.01(+0.31%)
Oct 11, 2019 3.370 3.380 3.250 3.270 13,258,500 -0.15(-4.39%)
Oct 10, 2019 3.430 3.450 3.340 3.420 8,772,838 -0.02(-0.58%)
Oct 09, 2019 3.480 3.510 3.410 3.440 9,244,812 -0.06(-1.71%)
Oct 08, 2019 3.460 3.500 3.430 3.500 9,883,469 +0.12(+3.55%)
Oct 07, 2019 3.400 3.470 3.350 3.380 10,609,262 -0.07(-2.03%)
Oct 04, 2019 3.360 3.460 3.320 3.450 18,080,600 +0.09(+2.68%)
Oct 03, 2019 3.340 3.470 3.320 3.360 19,556,392 +0.01(+0.30%)
Oct 02, 2019 3.330 3.380 3.270 3.350 20,050,392 +0.08(+2.45%)
Oct 01, 2019 3.140 3.360 3.130 3.270 16,531,600 +0.09(+2.83%)
Sep 30, 2019 3.180 3.250 3.130 3.180 14,406,252 -0.10(-3.05%)
Sep 27, 2019 3.310 3.335 3.160 3.280 19,357,500 -0.10(-2.96%)
Sep 26, 2019 3.460 3.506 3.365 3.380 16,347,481 -0.06(-1.74%)
Sep 25, 2019 3.610 3.630 3.400 3.440 17,144,716 -0.19(-5.23%)
Sep 24, 2019 3.560 3.680 3.530 3.630 12,492,714 +0.02(+0.55%)
Sep 23, 2019 3.510 3.630 3.500 3.610 13,419,320 +0.14(+4.03%)
Sep 20, 2019 3.420 3.500 3.390 3.470 15,875,900 +0.05(+1.46%)
Sep 19, 2019 3.370 3.445 3.350 3.420 11,068,920 +0.07(+2.09%)
Sep 18, 2019 3.460 3.460 3.255 3.350 16,720,450 -0.10(-2.90%)
Sep 17, 2019 3.350 3.480 3.330 3.450 15,724,230 +0.09(+2.68%)
Sep 16, 2019 3.310 3.390 3.244 3.360 15,693,966 +0.12(+3.70%)
Sep 13, 2019 3.330 3.365 3.230 3.240 13,559,900 -0.06(-1.82%)
Sep 12, 2019 3.470 3.510 3.280 3.300 19,645,672 -0.06(-1.79%)
Sep 11, 2019 3.330 3.470 3.330 3.360 15,241,191 +0.03(+0.90%)
Sep 10, 2019 3.330 3.430 3.310 3.330 14,621,242 -0.06(-1.77%)
Sep 09, 2019 3.470 3.485 3.290 3.390 16,398,416 -0.06(-1.74%)
Sep 06, 2019 3.540 3.630 3.430 3.450 18,764,600 -0.09(-2.54%)
Sep 05, 2019 3.640 3.690 3.460 3.540 24,462,892 -0.18(-4.84%)
Sep 04, 2019 3.650 3.720 3.600 3.720 12,749,276 +0.05(+1.36%)
Sep 03, 2019 3.640 3.760 3.620 3.670 17,069,252 +0.06(+1.66%)
Aug 30, 2019 3.600 3.710 3.560 3.610 11,913,800 +0.00(+0.00%)
Aug 29, 2019 3.700 3.720 3.520 3.610 19,658,960 -0.10(-2.70%)
Aug 28, 2019 3.750 3.780 3.630 3.710 13,734,897 +0.02(+0.54%)
Aug 27, 2019 3.590 3.760 3.570 3.690 22,578,694 +0.11(+3.07%)
Aug 26, 2019 3.640 3.655 3.520 3.580 18,667,940 -0.04(-1.10%)
Aug 23, 2019 3.350 3.650 3.335 3.620 25,835,500 +0.30(+9.04%)
Aug 22, 2019 3.320 3.370 3.300 3.320 9,695,636 -0.01(-0.30%)
Aug 21, 2019 3.350 3.430 3.320 3.330 15,114,700 -0.07(-2.06%)
Aug 20, 2019 3.330 3.440 3.280 3.400 12,647,430 +0.10(+3.03%)
Aug 19, 2019 3.250 3.360 3.190 3.300 16,355,956 -0.04(-1.20%)
Aug 16, 2019 3.370 3.420 3.304 3.340 19,278,900 -0.10(-2.91%)
Aug 15, 2019 3.320 3.470 3.240 3.440 20,577,484 +0.13(+3.93%)
Aug 14, 2019 3.360 3.450 3.300 3.310 18,698,820 +0.02(+0.61%)
Aug 13, 2019 3.420 3.440 2.960 3.290 29,952,480 -0.06(-1.79%)
Aug 12, 2019 3.480 3.510 3.330 3.350 23,821,576 -0.11(-3.18%)
Aug 09, 2019 3.500 3.580 3.430 3.460 19,478,400 -0.08(-2.26%)
Aug 08, 2019 3.460 3.620 3.380 3.540 21,897,460 +0.01(+0.28%)
Aug 07, 2019 3.560 3.740 3.510 3.530 43,158,548 +0.08(+2.32%)
Aug 06, 2019 3.360 3.490 3.330 3.450 30,324,200 +0.04(+1.17%)
Aug 05, 2019 3.250 3.480 3.230 3.410 34,598,360 +0.25(+7.91%)
Aug 02, 2019 3.120 3.250 3.110 3.160 21,473,000 -0.01(-0.32%)
Aug 01, 2019 2.860 3.210 2.840 3.170 32,103,644 +0.22(+7.46%)
Jul 31, 2019 3.040 3.090 2.940 2.950 27,840,324 -0.12(-3.91%)
Jul 30, 2019 2.920 3.100 2.920 3.070 20,669,120 +0.13(+4.42%)
Jul 29, 2019 2.910 2.940 2.830 2.940 13,917,725 +0.04(+1.38%)
Jul 26, 2019 2.920 2.970 2.870 2.900 16,792,000 +0.04(+1.40%)
Jul 25, 2019 2.880 2.910 2.820 2.860 16,549,675 -0.03(-1.04%)
Jul 24, 2019 2.820 2.900 2.820 2.890 14,284,812 +0.10(+3.58%)
Jul 23, 2019 2.850 2.910 2.730 2.790 19,724,840 -0.08(-2.79%)
Jul 22, 2019 2.850 2.897 2.820 2.870 14,232,836 +0.02(+0.70%)
Jul 19, 2019 2.880 2.930 2.780 2.850 20,594,800 -0.05(-1.72%)
Jul 18, 2019 2.730 2.930 2.690 2.900 21,952,624 +0.15(+5.45%)
Jul 17, 2019 2.600 2.750 2.600 2.750 16,065,639 +0.15(+5.77%)
Jul 16, 2019 2.640 2.670 2.580 2.600 12,389,639 -0.05(-1.89%)
Jul 15, 2019 2.650 2.676 2.610 2.650 8,858,425 +0.01(+0.38%)
Jul 12, 2019 2.580 2.650 2.554 2.640 11,032,700 +0.08(+3.13%)
Jul 11, 2019 2.630 2.630 2.530 2.560 11,314,827 -0.07(-2.66%)
Jul 10, 2019 2.580 2.630 2.520 2.630 15,216,031 +0.09(+3.54%)
Jul 09, 2019 2.520 2.560 2.510 2.540 8,600,114 +0.01(+0.40%)
Jul 08, 2019 2.530 2.570 2.500 2.530 8,778,887 +0.00(+0.00%)
Jul 05, 2019 2.470 2.540 2.415 2.530 11,375,799 -0.04(-1.56%)
Jul 03, 2019 2.590 2.600 2.530 2.570 9,006,900 +0.00(+0.00%)
Jul 02, 2019 2.450 2.590 2.420 2.570 17,191,206 +0.15(+6.20%)
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.