Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (TSX: YRI )

7.890 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Feb 28, 2014 11.29 11.30 10.97 11.08 2,735,596 -0.22(-1.95%)
Feb 27, 2014 11.50 11.60 11.14 11.30 2,954,687 -0.11(-0.96%)
Feb 26, 2014 11.32 11.59 11.30 11.41 2,357,347 +0.00(+0.00%)
Feb 25, 2014 11.46 11.64 11.32 11.41 1,848,208 -0.09(-0.78%)
Feb 24, 2014 11.65 11.66 11.48 11.50 1,410,071 -0.11(-0.95%)
Feb 21, 2014 11.69 11.77 11.46 11.61 2,708,541 -0.06(-0.51%)
Feb 20, 2014 11.39 11.69 11.32 11.67 2,437,627 +0.35(+3.09%)
Feb 19, 2014 11.35 11.65 11.14 11.32 3,175,914 -0.20(-1.74%)
Feb 18, 2014 11.70 11.76 11.40 11.52 1,669,717 -0.11(-0.95%)
Feb 14, 2014 11.63 11.63 11.63 0 +0.34(+3.01%)
Feb 13, 2014 11.00 11.31 10.96 11.29 2,215,950 +0.36(+3.29%)
Feb 12, 2014 11.41 11.41 10.87 10.93 2,845,207 -0.38(-3.36%)
Feb 11, 2014 10.89 11.36 10.89 11.31 0 +0.53(+4.92%)
Feb 10, 2014 10.25 10.80 10.24 10.78 0 +0.67(+6.63%)
Feb 07, 2014 9.860 10.24 9.810 10.11 2,860,310 +0.31(+3.16%)
Feb 06, 2014 10.08 10.08 9.770 9.800 0 -0.21(-2.10%)
Feb 05, 2014 10.50 10.50 10.01 10.01 2,193,587 -0.35(-3.38%)
Feb 04, 2014 10.21 10.38 10.15 10.36 2,076,384 +0.10(+0.97%)
Feb 03, 2014 10.52 10.53 10.25 10.26 2,189,453 -0.17(-1.63%)
Jan 31, 2014 10.66 10.80 10.30 10.43 2,618,799 -0.25(-2.34%)
Jan 30, 2014 10.45 10.76 10.38 10.68 1,952,886 -0.10(-0.93%)
Jan 29, 2014 10.59 10.78 10.48 10.78 1,900,495 +0.34(+3.26%)
Jan 28, 2014 10.31 10.51 10.22 10.44 1,237,119 +0.16(+1.56%)
Jan 27, 2014 10.46 10.49 10.24 10.28 1,390,436 -0.29(-2.74%)
Jan 24, 2014 10.86 10.97 10.31 10.57 2,822,728 -0.11(-1.03%)
Jan 23, 2014 10.81 11.08 10.67 10.68 2,724,625 +0.11(+1.04%)
Jan 22, 2014 10.59 10.67 10.48 10.57 1,448,372 -0.17(-1.58%)
Jan 21, 2014 10.52 10.95 10.40 10.74 2,580,724 -0.08(-0.74%)
Jan 20, 2014 10.56 10.82 10.51 10.82 760,044 +0.28(+2.66%)
Jan 17, 2014 10.35 10.61 10.34 10.54 2,146,794 +0.36(+3.54%)
Jan 16, 2014 10.17 10.29 10.12 10.18 3,479,662 +0.07(+0.69%)
Jan 15, 2014 10.28 10.16 10.00 10.11 4,868,342 -0.17(-1.65%)
Jan 14, 2014 10.12 10.52 10.09 10.28 4,449,754 +0.15(+1.48%)
Jan 13, 2014 9.880 10.15 9.820 10.13 1,983,178 +0.21(+2.12%)
Jan 10, 2014 9.780 9.930 9.700 9.920 3,539,918 +0.33(+3.44%)
Jan 09, 2014 9.880 9.900 9.570 9.590 2,671,391 -0.26(-2.64%)
Jan 08, 2014 9.680 10.02 9.560 9.850 0 +0.15(+1.55%)
Jan 07, 2014 9.430 9.730 9.390 9.700 2,294,146 +0.19(+2.00%)
Jan 06, 2014 9.460 9.620 9.420 9.510 2,317,643 +0.10(+1.06%)
Jan 03, 2014 9.650 9.650 9.360 9.410 1,677,826 -0.19(-1.98%)
Jan 02, 2014 9.350 9.650 9.350 9.600 0 +0.44(+4.80%)
Dec 31, 2013 9.160 9.160 9.160 0 +0.14(+1.55%)
Dec 30, 2013 9.270 9.270 9.020 9.020 1,060,212 -0.31(-3.32%)
Dec 27, 2013 9.370 9.460 9.210 9.330 1,165,509 +0.01(+0.11%)
Dec 24, 2013 9.320 9.320 9.320 0 +0.32(+3.56%)
Dec 23, 2013 9.010 9.040 8.920 9.000 1,125,847 -0.02(-0.22%)
Dec 20, 2013 9.070 9.140 8.990 9.020 3,203,022 +0.01(+0.11%)
Dec 19, 2013 9.050 9.080 8.940 9.010 2,116,252 -0.17(-1.85%)
Dec 18, 2013 9.250 9.540 9.170 9.180 3,425,640 +0.02(+0.22%)
Dec 17, 2013 9.110 9.270 9.110 9.160 1,987,515 -0.12(-1.29%)
Dec 16, 2013 9.200 9.390 9.140 9.280 1,764,736 +0.08(+0.87%)
Dec 13, 2013 9.310 9.360 9.180 9.200 1,611,743 -0.03(-0.33%)
Dec 12, 2013 8.980 9.230 8.910 9.230 2,631,335 +0.08(+0.87%)
Dec 11, 2013 9.530 9.600 9.150 9.150 2,222,095 -0.39(-4.09%)
Dec 10, 2013 9.620 9.700 9.520 9.540 1,987,726 +0.20(+2.14%)
Dec 09, 2013 9.110 9.340 9.110 9.340 2,625,221 +0.27(+2.98%)
Dec 06, 2013 9.270 9.370 9.060 9.070 1,789,698 -0.08(-0.87%)
Dec 05, 2013 9.170 9.310 9.110 9.150 2,413,859 -0.25(-2.66%)
Dec 04, 2013 9.060 9.440 9.040 9.400 2,285,646 +0.44(+4.91%)
Dec 03, 2013 9.090 9.120 8.890 8.960 2,367,056 -0.16(-1.75%)
Dec 02, 2013 9.380 9.430 9.070 9.120 1,718,650 -0.41(-4.30%)
Nov 29, 2013 9.520 9.670 9.440 9.530 1,268,298 +0.08(+0.85%)
Nov 28, 2013 9.400 9.470 9.360 9.450 278,231 +0.11(+1.18%)
Nov 27, 2013 9.380 9.440 9.260 9.340 1,485,083 +0.12(+1.30%)
Nov 26, 2013 9.320 9.440 9.190 9.220 2,247,277 -0.15(-1.60%)
Nov 25, 2013 9.230 9.485 9.060 9.370 0 +0.06(+0.64%)
Nov 22, 2013 9.450 9.580 9.310 9.310 2,280,424 -0.07(-0.75%)
Nov 21, 2013 9.390 9.485 9.080 9.380 3,695,989 -0.08(-0.85%)
Nov 20, 2013 9.570 9.770 9.340 9.460 2,639,672 -0.20(-2.07%)
Nov 19, 2013 9.570 9.700 9.560 9.660 1,360,057 +0.11(+1.15%)
Nov 18, 2013 9.690 9.700 9.520 9.550 1,279,422 -0.19(-1.95%)
Nov 15, 2013 9.980 10.00 9.710 9.740 1,735,673 -0.19(-1.91%)
Nov 14, 2013 9.890 10.06 9.840 9.930 2,404,081 +0.20(+2.06%)
Nov 12, 2013 9.770 9.910 9.660 9.730 1,576,956 -0.12(-1.22%)
Nov 11, 2013 9.700 9.870 9.570 9.850 1,117,184 +0.07(+0.72%)
Nov 08, 2013 9.700 9.790 9.520 9.780 3,027,694 -0.06(-0.61%)
Nov 07, 2013 9.960 10.07 9.790 9.840 2,111,332 -0.30(-2.96%)
Nov 06, 2013 10.17 10.25 10.08 10.14 1,240,208 +0.08(+0.80%)
Nov 05, 2013 10.16 10.21 9.910 10.06 1,792,552 -0.15(-1.47%)
Nov 04, 2013 9.810 10.22 9.800 10.21 2,032,429 +0.51(+5.26%)
Nov 01, 2013 10.23 10.23 9.670 9.700 3,811,254 -0.64(-6.19%)
Oct 31, 2013 10.35 10.53 10.27 10.34 5,337,897 -0.37(-3.45%)
Oct 30, 2013 10.45 10.77 10.22 10.71 5,700,096 +0.49(+4.79%)
Oct 29, 2013 10.65 10.65 10.18 10.22 3,767,478 -0.43(-4.04%)
Oct 28, 2013 10.74 10.89 10.59 10.65 1,854,521 -0.09(-0.84%)
Oct 25, 2013 10.56 10.80 10.44 10.74 2,182,918 +0.10(+0.94%)
Oct 24, 2013 10.45 10.70 10.45 10.64 6,739,851 +0.38(+3.70%)
Oct 23, 2013 10.33 10.60 10.21 10.26 2,027,346 -0.17(-1.63%)
Oct 22, 2013 10.16 10.45 10.06 10.43 2,013,102 +0.46(+4.61%)
Oct 21, 2013 9.730 9.970 9.730 9.970 1,658,541 +0.32(+3.32%)
Oct 18, 2013 9.800 9.880 9.610 9.650 1,693,604 -0.21(-2.13%)
Oct 17, 2013 9.950 9.990 9.805 9.860 3,091,258 +0.24(+2.49%)
Oct 16, 2013 9.790 9.790 9.540 9.620 1,672,131 -0.22(-2.24%)
Oct 15, 2013 9.370 9.850 9.330 9.840 1,978,583 +0.33(+3.47%)
Oct 11, 2013 9.510 9.510 9.510 0 -0.32(-3.26%)
Oct 10, 2013 10.13 10.13 9.770 9.830 3,129,472 -0.32(-3.15%)
Oct 09, 2013 9.940 10.24 9.675 10.15 3,013,612 +0.21(+2.11%)
Oct 08, 2013 10.30 10.36 9.920 9.940 1,587,385 -0.32(-3.12%)
Oct 07, 2013 10.14 10.27 10.11 10.26 2,339,960 +0.23(+2.29%)
Oct 04, 2013 10.19 10.28 10.01 10.03 1,394,769 -0.13(-1.28%)
Oct 03, 2013 10.38 10.50 10.15 10.16 1,766,612 -0.21(-2.03%)
Oct 02, 2013 10.51 10.74 10.35 10.37 2,153,386 -0.03(-0.29%)
Oct 01, 2013 10.39 10.56 10.35 10.40 2,187,633 -0.31(-2.89%)
Sep 30, 2013 10.59 10.85 10.49 10.71 2,193,770 +0.03(+0.28%)
Sep 27, 2013 10.79 10.97 10.62 10.68 1,700,582 +0.01(+0.09%)
Sep 26, 2013 10.92 11.06 10.55 10.67 1,995,508 -0.34(-3.09%)
Sep 25, 2013 10.77 11.19 10.77 11.01 2,161,220 +0.32(+2.99%)
Sep 24, 2013 10.60 10.82 10.35 10.69 2,431,104 +0.01(+0.09%)
Sep 23, 2013 10.83 11.11 10.65 10.68 2,154,757 -0.20(-1.84%)
Sep 20, 2013 11.59 11.59 10.86 10.88 5,144,305 -0.76(-6.53%)
Sep 19, 2013 11.98 12.00 11.50 11.64 3,560,864 -0.26(-2.18%)
Sep 18, 2013 10.90 11.99 10.79 11.90 5,480,339 +0.90(+8.18%)
Sep 17, 2013 10.74 11.01 10.61 11.00 1,875,896 +0.31(+2.90%)
Sep 16, 2013 10.92 10.98 10.67 10.69 2,186,818 -0.15(-1.38%)
Sep 13, 2013 10.56 10.88 10.51 10.84 2,564,350 +0.26(+2.46%)
Sep 12, 2013 10.69 10.79 10.54 10.58 3,060,715 -0.50(-4.51%)
Sep 11, 2013 10.91 11.09 10.69 11.08 2,430,380 +0.17(+1.56%)
Sep 10, 2013 11.19 11.28 10.87 10.91 2,307,421 -0.62(-5.38%)
Sep 09, 2013 11.71 11.77 11.44 11.53 1,413,287 -0.18(-1.54%)
Sep 06, 2013 11.72 11.83 11.59 11.71 2,355,987 +0.12(+1.04%)
Sep 05, 2013 11.95 11.98 11.50 11.59 2,903,588 -0.48(-3.98%)
Sep 04, 2013 11.82 12.07 11.78 12.07 1,958,358 -0.04(-0.33%)
Sep 03, 2013 12.16 12.30 12.00 12.11 2,339,771 +0.07(+0.58%)
Aug 30, 2013 12.04 12.04 12.04 0 -0.07(-0.58%)
Aug 29, 2013 11.70 12.27 11.48 12.11 2,856,558 +0.30(+2.54%)
Aug 28, 2013 12.15 12.51 11.72 11.81 3,487,369 -0.26(-2.15%)
Aug 27, 2013 13.13 13.16 12.04 12.07 3,300,559 -0.63(-4.96%)
Aug 26, 2013 12.70 12.88 12.44 12.70 2,358,168 +0.10(+0.79%)
Aug 23, 2013 12.34 12.77 12.29 12.60 2,854,017 +0.37(+3.03%)
Aug 22, 2013 12.04 12.36 12.04 12.23 2,904,100 +0.42(+3.56%)
Aug 21, 2013 12.07 12.23 11.81 11.81 3,466,328 -0.33(-2.72%)
Aug 20, 2013 11.79 12.25 11.70 12.14 3,290,108 +0.40(+3.41%)
Aug 19, 2013 11.69 11.93 11.46 11.74 3,541,657 +0.10(+0.86%)
Aug 16, 2013 12.00 12.10 11.46 11.64 3,756,808 -0.20(-1.69%)
Aug 15, 2013 11.00 11.84 10.96 11.84 4,931,501 +0.68(+6.09%)
Aug 14, 2013 10.79 11.22 10.76 11.16 3,128,800 +0.45(+4.20%)
Aug 13, 2013 10.85 11.02 10.60 10.71 2,517,437 -0.14(-1.29%)
Aug 12, 2013 10.61 10.88 10.55 10.85 2,467,445 +0.72(+7.11%)
Aug 09, 2013 10.05 10.33 9.810 10.13 3,031,905 +0.08(+0.80%)
Aug 08, 2013 9.450 10.09 9.430 10.05 3,833,850 +0.74(+7.95%)
Aug 07, 2013 9.280 9.560 9.280 9.310 3,493,072 +0.00(+0.00%)
Aug 06, 2013 9.390 9.960 9.280 9.310 4,021,824 -0.65(-6.53%)
Aug 02, 2013 9.960 9.960 9.960 0 -0.04(-0.40%)
Aug 01, 2013 10.57 10.59 9.980 10.00 4,590,569 -0.73(-6.80%)
Jul 31, 2013 10.95 11.15 10.60 10.73 3,481,309 -0.14(-1.29%)
Jul 30, 2013 10.95 11.18 10.81 10.87 3,051,730 -0.05(-0.46%)
Jul 29, 2013 11.15 11.18 10.88 10.92 2,816,545 -0.23(-2.06%)
Jul 26, 2013 10.89 11.18 10.84 11.15 2,628,479 +0.08(+0.72%)
Jul 25, 2013 11.11 11.36 11.02 11.07 4,825,611 -0.02(-0.18%)
Jul 24, 2013 11.61 11.63 10.89 11.09 3,049,162 -0.61(-5.21%)
Jul 23, 2013 11.58 11.79 11.40 11.70 2,998,159 +0.04(+0.34%)
Jul 22, 2013 11.28 11.73 11.22 11.66 4,212,040 +0.78(+7.17%)
Jul 19, 2013 10.64 10.91 10.55 10.88 1,838,335 +0.38(+3.62%)
Jul 18, 2013 10.53 10.65 10.39 10.50 2,346,241 +0.07(+0.67%)
Jul 17, 2013 10.80 10.94 10.47 10.43 3,207,531 -0.37(-3.43%)
Jul 16, 2013 10.20 10.80 10.17 10.80 2,954,532 +0.68(+6.72%)
Jul 15, 2013 10.27 10.27 10.08 10.12 968,160 +0.08(+0.80%)
Jul 12, 2013 10.20 10.29 9.960 10.04 1,829,186 -0.25(-2.43%)
Jul 11, 2013 10.18 10.29 10.01 10.29 2,440,798 +0.63(+6.52%)
Jul 10, 2013 9.560 9.830 9.510 9.660 2,590,965 +0.07(+0.73%)
Jul 09, 2013 9.770 9.840 9.520 9.590 2,021,410 -0.03(-0.31%)
Jul 08, 2013 9.990 9.990 9.610 9.620 2,659,723 -0.15(-1.54%)
Jul 05, 2013 9.680 9.840 9.440 9.770 7,812,938 -0.27(-2.69%)
Jul 04, 2013 10.14 10.25 10.01 10.04 318,835 -0.07(-0.69%)
Jul 03, 2013 10.06 10.30 9.960 10.11 1,714,908 +0.22(+2.22%)
Jul 02, 2013 10.19 10.28 9.740 9.890 2,058,099 -0.14(-1.40%)
Jun 28, 2013 10.03 10.03 10.03 0 +0.85(+9.26%)
Jun 27, 2013 9.100 9.330 9.040 9.180 2,544,529 +0.18(+2.00%)
Jun 26, 2013 9.000 9.300 8.960 9.000 2,945,754 -0.54(-5.66%)
Jun 25, 2013 9.500 9.660 9.400 9.540 1,945,109 +0.11(+1.17%)
Jun 24, 2013 9.720 9.820 9.430 9.430 3,082,719 -0.51(-5.13%)
Jun 21, 2013 9.780 10.01 9.620 9.940 4,677,510 +0.27(+2.79%)
Jun 20, 2013 9.710 10.09 9.510 9.670 5,397,334 -0.96(-9.03%)
Jun 19, 2013 10.93 11.09 10.61 10.63 2,927,719 -0.27(-2.48%)
Jun 18, 2013 11.25 11.42 10.85 10.90 2,214,876 -0.59(-5.13%)
Jun 17, 2013 11.37 11.52 11.30 11.49 1,320,548 +0.08(+0.70%)
Jun 14, 2013 11.53 11.64 11.39 11.41 1,511,582 -0.08(-0.70%)
Jun 13, 2013 11.20 11.53 11.17 11.49 1,748,986 +0.04(+0.35%)
Jun 12, 2013 11.07 11.60 11.03 11.45 2,164,987 +0.34(+3.06%)
Jun 11, 2013 11.45 11.50 11.09 11.11 2,903,148 -0.62(-5.29%)
Jun 10, 2013 11.63 11.86 11.56 11.73 2,018,366 +0.03(+0.26%)
Jun 07, 2013 12.00 12.04 11.61 11.70 2,882,333 -0.65(-5.26%)
Jun 06, 2013 12.26 12.40 12.13 12.35 3,820,752 +0.11(+0.90%)
Jun 05, 2013 12.14 12.43 12.13 12.24 3,477,282 +0.03(+0.25%)
Jun 04, 2013 12.15 12.22 12.04 12.21 3,379,652 -0.08(-0.65%)
Jun 03, 2013 12.13 12.40 12.08 12.29 5,097,202 +0.07(+0.57%)
May 31, 2013 11.91 12.22 11.70 12.22 6,378,515 +0.12(+0.99%)
May 30, 2013 11.92 12.12 11.90 12.10 3,104,826 +0.46(+3.95%)
May 29, 2013 11.29 11.64 11.19 11.64 2,197,726 +0.38(+3.37%)
May 28, 2013 11.17 11.46 11.06 11.26 3,391,356 -0.02(-0.18%)
May 27, 2013 11.20 11.31 11.12 11.28 692,110 +0.09(+0.80%)
May 24, 2013 11.11 11.36 11.02 11.19 2,761,322 +0.04(+0.36%)
May 23, 2013 11.31 11.39 11.12 11.15 3,401,534 +0.05(+0.45%)
May 22, 2013 11.16 11.40 10.92 11.10 5,139,205 +0.19(+1.74%)
May 21, 2013 10.94 11.13 10.89 10.91 5,229,835 +0.20(+1.87%)
May 17, 2013 10.71 10.71 10.71 0 -0.58(-5.14%)
May 16, 2013 11.11 11.36 10.91 11.29 4,921,481 +0.02(+0.18%)
May 15, 2013 11.85 11.85 11.27 11.27 2,080,141 -0.51(-4.33%)
May 13, 2013 11.96 12.01 11.76 11.78 1,310,645 -0.38(-3.13%)
May 10, 2013 11.90 12.16 11.79 12.16 2,094,536 -0.03(-0.25%)
May 09, 2013 12.28 12.59 12.13 12.19 1,650,663 -0.23(-1.85%)
May 08, 2013 12.00 12.47 11.95 12.42 2,314,401 +0.63(+5.34%)
May 07, 2013 11.80 11.96 11.66 11.79 5,296,231 -0.30(-2.48%)
May 06, 2013 12.26 12.26 12.08 12.09 1,428,887 -0.04(-0.33%)
May 03, 2013 12.01 12.31 12.01 12.13 2,720,836 +0.16(+1.34%)
May 02, 2013 11.89 12.09 11.59 11.97 2,808,002 +0.31(+2.66%)
May 01, 2013 11.59 11.88 11.16 11.66 7,393,949 -0.81(-6.50%)
Apr 30, 2013 12.09 12.47 11.72 12.47 3,307,561 +0.30(+2.47%)
Apr 29, 2013 12.38 12.54 12.09 12.17 3,078,921 -0.06(-0.49%)
Apr 26, 2013 12.71 12.67 12.15 12.23 3,394,000 -0.44(-3.47%)
Apr 25, 2013 13.00 13.03 12.56 12.67 26,722,134 +0.01(+0.08%)
Apr 24, 2013 12.13 12.71 12.05 12.66 3,897,482 +0.81(+6.84%)
Apr 23, 2013 12.05 12.13 11.71 11.85 3,479,287 -0.32(-2.63%)
Apr 22, 2013 12.29 12.29 11.91 12.17 2,714,417 +0.36(+3.05%)
Apr 19, 2013 11.93 12.11 11.41 11.81 6,444,942 +0.01(+0.08%)
Apr 18, 2013 11.60 11.87 11.45 11.80 5,198,573 +0.40(+3.51%)
Apr 17, 2013 12.00 12.27 11.32 11.40 5,185,266 -0.48(-4.04%)
Apr 16, 2013 12.65 12.75 11.80 11.88 5,840,017 -0.27(-2.22%)
Apr 15, 2013 12.05 12.49 11.87 12.15 8,305,755 -1.12(-8.44%)
Apr 12, 2013 13.85 13.87 13.20 13.27 7,702,600 -0.96(-6.75%)
Apr 11, 2013 14.33 14.62 14.21 14.23 4,346,270 -0.17(-1.18%)
Apr 10, 2013 14.85 15.00 14.40 14.40 5,943,333 -0.68(-4.51%)
Apr 09, 2013 14.41 15.22 14.36 15.08 3,477,448 +0.64(+4.43%)
Apr 08, 2013 14.60 14.90 14.38 14.44 4,014,452 -0.06(-0.41%)
Apr 05, 2013 14.80 15.19 14.47 14.50 5,078,240 +0.08(+0.55%)
Apr 04, 2013 13.86 14.44 13.70 14.42 3,847,937 +0.49(+3.52%)
Apr 03, 2013 14.48 14.73 13.65 13.93 4,053,770 -0.65(-4.46%)
Apr 02, 2013 15.13 15.17 14.58 14.58 2,173,235 -0.77(-5.02%)
Apr 01, 2013 15.70 15.70 15.33 15.35 1,685,836 -0.30(-1.92%)
Mar 28, 2013 15.65 15.65 15.65 0 +0.05(+0.32%)
Mar 27, 2013 15.28 15.72 15.24 15.60 2,085,628 +0.35(+2.30%)
Mar 26, 2013 15.35 15.40 15.16 15.25 1,860,965 -0.22(-1.42%)
Mar 25, 2013 15.81 15.81 15.32 15.47 26,123,984 -0.53(-3.31%)
Mar 22, 2013 15.79 16.02 15.67 16.00 2,100,231 +0.11(+0.69%)
Mar 21, 2013 15.55 15.98 15.44 15.89 3,962,837 +0.42(+2.71%)
Mar 20, 2013 15.54 15.54 15.24 15.47 2,819,256 -0.05(-0.32%)
Mar 19, 2013 15.15 15.57 15.07 15.52 3,192,387 +0.46(+3.05%)
Mar 18, 2013 15.06 15.24 14.90 15.06 2,611,181 +0.21(+1.41%)
Mar 15, 2013 15.01 15.14 14.72 14.85 3,708,445 -0.06(-0.40%)
Mar 14, 2013 14.54 14.99 14.43 14.91 3,600,488 +0.29(+1.98%)
Mar 13, 2013 15.07 15.12 14.56 14.62 1,883,540 -0.41(-2.73%)
Mar 12, 2013 14.85 15.20 14.77 15.03 2,720,069 +0.44(+3.02%)
Mar 11, 2013 14.73 14.80 14.50 14.59 1,878,626 -0.10(-0.68%)
Mar 08, 2013 14.46 14.89 14.30 14.69 2,820,243 +0.02(+0.14%)
Mar 07, 2013 14.98 15.17 14.54 14.67 4,170,095 -0.16(-1.08%)
Mar 06, 2013 14.11 14.84 14.00 14.83 4,439,594 +0.70(+4.95%)
Mar 05, 2013 14.47 14.58 14.09 14.13 3,431,953 -0.09(-0.63%)
Mar 04, 2013 15.18 15.23 14.15 14.22 3,320,716 -0.96(-6.32%)
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.