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 (%)
Jul 31, 2009 9.750 10.28 9.700 10.27 6,644,153 +0.47(+4.80%)
Jul 30, 2009 9.750 9.830 9.650 9.800 4,442,216 +0.21(+2.19%)
Jul 29, 2009 9.680 9.690 9.450 9.590 3,531,558 -0.15(-1.54%)
Jul 28, 2009 9.820 9.870 9.640 9.740 4,752,318 -0.24(-2.40%)
Jul 27, 2009 10.34 10.31 9.920 9.980 4,831,234 -0.19(-1.87%)
Jul 24, 2009 10.34 10.42 10.15 10.17 2,388,326 -0.13(-1.26%)
Jul 23, 2009 10.30 10.60 10.20 10.30 5,405,540 -0.05(-0.48%)
Jul 22, 2009 10.38 10.60 10.32 10.35 3,292,415 -0.20(-1.90%)
Jul 21, 2009 10.93 10.94 10.35 10.55 3,077,305 -0.33(-3.03%)
Jul 20, 2009 10.80 10.90 10.65 10.88 5,138,026 +0.31(+2.93%)
Jul 17, 2009 10.57 10.64 10.42 10.57 3,266,868 +0.01(+0.09%)
Jul 16, 2009 10.45 10.58 10.30 10.56 3,151,197 +0.04(+0.38%)
Jul 15, 2009 10.59 10.64 10.46 10.52 6,289,384 +0.18(+1.74%)
Jul 14, 2009 10.25 10.37 10.09 10.34 3,674,958 +0.18(+1.77%)
Jul 13, 2009 9.900 10.16 9.720 10.16 4,561,270 +0.25(+2.52%)
Jul 10, 2009 9.910 10.05 9.780 9.910 2,955,023 -0.12(-1.20%)
Jul 09, 2009 9.900 10.37 9.830 10.03 5,299,590 +0.24(+2.45%)
Jul 08, 2009 10.08 10.19 9.610 9.790 5,034,837 -0.37(-3.64%)
Jul 07, 2009 10.18 10.46 10.10 10.16 4,447,633 +0.06(+0.59%)
Jul 06, 2009 10.38 10.38 10.06 10.10 3,271,667 -0.60(-5.61%)
Jul 03, 2009 10.74 10.77 10.55 10.70 600,670 +0.05(+0.47%)
Jul 02, 2009 10.51 10.75 10.36 10.65 4,329,513 +0.31(+3.00%)
Jun 30, 2009 10.60 10.70 10.14 10.34 4,871,886 -0.27(-2.54%)
Jun 29, 2009 10.59 10.76 10.52 10.61 3,200,561 +0.09(+0.86%)
Jun 26, 2009 10.93 10.93 10.47 10.52 5,115,411 -0.30(-2.77%)
Jun 25, 2009 10.70 10.85 10.63 10.82 6,311,422 +0.38(+3.64%)
Jun 24, 2009 10.41 10.64 10.26 10.44 8,630,474 +0.33(+3.26%)
Jun 23, 2009 9.830 10.17 9.540 10.11 6,935,010 +0.41(+4.23%)
Jun 22, 2009 10.05 10.10 9.700 9.700 7,260,637 -0.60(-5.83%)
Jun 19, 2009 10.14 10.55 10.14 10.30 11,091,283 +0.23(+2.28%)
Jun 18, 2009 10.38 10.58 10.06 10.07 6,472,886 -0.30(-2.89%)
Jun 17, 2009 10.50 10.52 10.12 10.37 4,276,835 -0.12(-1.14%)
Jun 16, 2009 10.40 10.63 10.26 10.49 5,140,739 +0.33(+3.25%)
Jun 15, 2009 10.64 10.65 10.10 10.16 5,863,654 -0.44(-4.15%)
Jun 12, 2009 10.74 10.97 10.53 10.60 5,133,205 -0.37(-3.37%)
Jun 11, 2009 11.05 11.33 10.74 10.97 10,636,777 -0.27(-2.40%)
Jun 10, 2009 11.91 11.95 11.19 11.24 10,136,920 -0.42(-3.60%)
Jun 09, 2009 12.07 12.15 11.66 11.66 4,351,724 -0.34(-2.83%)
Jun 08, 2009 11.60 12.00 11.48 12.00 4,860,183 +0.10(+0.84%)
Jun 05, 2009 11.90 12.15 11.66 11.90 6,517,060 -0.50(-4.03%)
Jun 04, 2009 12.50 12.50 12.25 12.40 4,317,849 +0.27(+2.23%)
Jun 03, 2009 12.55 12.58 11.78 12.13 5,558,034 -0.67(-5.23%)
Jun 02, 2009 12.30 12.90 12.30 12.80 5,221,205 +0.35(+2.81%)
Jun 01, 2009 12.98 13.01 12.31 12.45 7,686,462 -0.39(-3.04%)
May 29, 2009 12.88 12.97 12.52 12.84 8,599,544 +0.42(+3.38%)
May 28, 2009 12.10 12.49 12.05 12.42 6,972,360 +0.47(+3.93%)
May 27, 2009 11.92 12.00 11.64 11.95 5,236,875 +0.03(+0.25%)
May 26, 2009 11.56 12.01 11.46 11.92 4,757,440 +0.07(+0.59%)
May 25, 2009 11.90 11.98 11.76 11.85 965,732 -0.14(-1.17%)
May 22, 2009 12.00 12.32 11.88 11.99 7,348,754 +0.05(+0.42%)
May 21, 2009 11.45 11.95 11.01 11.94 9,050,345 +0.52(+4.55%)
May 20, 2009 10.80 11.45 10.76 11.42 8,483,190 +0.75(+7.03%)
May 19, 2009 10.42 10.76 10.23 10.67 6,006,048 +0.15(+1.43%)
May 17, 2009 10.60 10.81 10.46 10.52 902,801 +0.25(+2.43%)
May 15, 2009 10.60 10.81 10.25 10.27 4,242,980 -0.28(-2.65%)
May 14, 2009 10.47 10.77 10.25 10.55 5,685,572 +0.00(+0.00%)
May 13, 2009 10.37 10.98 10.37 10.55 10,908,351 -0.03(-0.28%)
May 12, 2009 10.09 10.58 10.02 10.58 7,966,954 +0.67(+6.76%)
May 11, 2009 9.910 10.15 9.740 9.910 5,765,404 -0.15(-1.49%)
May 08, 2009 10.04 10.13 9.770 10.06 4,851,535 +0.02(+0.20%)
May 07, 2009 10.54 10.69 9.910 10.04 6,271,805 -0.29(-2.81%)
May 06, 2009 10.25 10.37 10.15 10.33 6,001,581 +0.39(+3.92%)
May 05, 2009 10.20 10.23 9.780 9.940 4,427,817 -0.05(-0.50%)
May 04, 2009 9.650 9.990 9.770 9.990 4,163,889 +0.54(+5.71%)
May 01, 2009 9.400 9.570 9.310 9.450 2,964,852 +0.09(+0.96%)
Apr 30, 2009 9.500 9.600 9.360 9.360 5,096,151 -0.34(-3.51%)
Apr 29, 2009 9.880 9.880 9.600 9.700 4,177,575 +0.02(+0.21%)
Apr 28, 2009 9.610 9.800 9.510 9.680 4,252,604 -0.27(-2.71%)
Apr 27, 2009 9.930 10.14 9.900 9.950 3,792,821 -0.17(-1.68%)
Apr 24, 2009 9.870 10.15 9.840 10.12 6,441,990 +0.32(+3.27%)
Apr 23, 2009 9.330 9.810 9.270 9.800 8,543,949 +0.45(+4.81%)
Apr 22, 2009 9.500 9.590 9.220 9.350 5,615,929 +0.10(+1.08%)
Apr 21, 2009 9.950 10.02 9.210 9.250 5,410,580 -0.45(-4.64%)
Apr 20, 2009 9.360 9.870 9.300 9.700 6,584,963 +0.69(+7.66%)
Apr 17, 2009 9.250 9.270 8.960 9.010 6,793,053 -0.27(-2.91%)
Apr 16, 2009 9.720 9.770 9.270 9.280 6,772,707 -0.54(-5.50%)
Apr 15, 2009 9.850 10.07 9.720 9.820 3,809,692 -0.08(-0.81%)
Apr 14, 2009 10.08 10.15 9.750 9.900 5,657,907 -0.17(-1.69%)
Apr 13, 2009 10.24 10.25 10.00 10.07 4,777,963 +0.19(+1.92%)
Apr 09, 2009 10.02 12.10 9.880 9.880 4,251,636 -0.32(-3.14%)
Apr 08, 2009 10.16 12.10 10.00 10.20 4,762,625 +0.20(+2.00%)
Apr 07, 2009 10.23 10.40 10.00 10.00 5,645,224 +0.01(+0.10%)
Apr 06, 2009 10.15 10.40 9.990 9.990 7,404,849 -0.41(-3.94%)
Apr 03, 2009 11.55 12.10 10.40 10.40 8,458,147 -0.70(-6.31%)
Apr 02, 2009 11.55 12.10 11.10 11.10 11,595,658 -1.00(-8.26%)
Apr 01, 2009 11.83 12.10 11.77 12.10 7,171,200 +0.33(+2.80%)
Mar 31, 2009 11.40 11.77 11.33 11.77 6,163,009 +0.44(+3.88%)
Mar 30, 2009 11.14 11.65 11.30 11.33 8,052,365 -0.32(-2.75%)
Mar 26, 2009 11.94 11.65 11.62 11.65 6,567,966 +0.03(+0.26%)
Mar 25, 2009 11.48 11.62 11.46 11.62 8,928,650 +0.16(+1.40%)
Mar 24, 2009 10.92 11.46 11.40 11.46 7,239,626 +0.06(+0.53%)
Mar 23, 2009 11.45 11.50 11.40 11.40 6,758,171 -0.24(-2.06%)
Mar 20, 2009 11.30 11.64 11.48 11.64 8,997,244 +0.16(+1.39%)
Mar 19, 2009 11.60 11.71 11.10 11.48 11,366,011 +0.38(+3.42%)
Mar 18, 2009 9.800 11.10 9.980 11.10 12,645,327 +1.12(+11.22%)
Mar 17, 2009 10.20 10.27 9.980 9.980 5,498,829 -0.29(-2.82%)
Mar 16, 2009 10.11 10.44 9.930 10.27 4,452,599 -0.22(-2.10%)
Mar 13, 2009 10.81 10.88 10.29 10.49 6,110,605 -0.16(-1.50%)
Mar 12, 2009 10.75 11.00 10.43 10.65 7,829,949 +0.19(+1.82%)
Mar 11, 2009 9.800 10.63 9.710 10.46 8,025,905 +0.74(+7.61%)
Mar 10, 2009 10.63 10.65 9.350 9.720 12,172,163 -1.07(-9.92%)
Mar 09, 2009 11.21 11.29 10.56 10.79 4,886,999 -0.33(-2.97%)
Mar 06, 2009 11.48 11.71 11.00 11.12 6,862,481 -0.20(-1.77%)
Mar 05, 2009 10.60 11.39 10.36 11.32 10,345,263 +1.11(+10.87%)
Mar 04, 2009 10.82 10.82 9.910 10.21 5,997,716 +0.03(+0.29%)
Mar 02, 2009 11.30 11.31 10.02 10.18 9,276,122 -0.94(-8.45%)
Feb 27, 2009 11.34 11.40 10.68 11.12 8,293,484 +0.29(+2.68%)
Feb 26, 2009 10.20 10.96 10.06 10.83 7,313,275 +0.29(+2.75%)
Feb 25, 2009 10.26 11.19 10.26 10.54 9,316,258 +0.20(+1.93%)
Feb 24, 2009 11.20 11.26 10.26 10.34 9,407,502 -0.96(-8.50%)
Feb 23, 2009 11.01 11.79 10.81 11.30 6,369,426 -0.20(-1.74%)
Feb 20, 2009 12.00 12.00 11.28 11.50 8,801,812 +0.19(+1.68%)
Feb 19, 2009 11.81 12.14 11.25 11.31 9,583,895 -0.72(-5.99%)
Feb 18, 2009 12.00 12.12 11.35 12.03 7,899,938 +0.11(+0.92%)
Feb 17, 2009 11.82 12.16 11.81 11.92 10,393,263 +0.85(+7.68%)
Feb 13, 2009 11.30 11.30 10.90 11.07 5,707,840 -0.38(-3.32%)
Feb 12, 2009 11.36 11.50 11.15 11.45 11,049,127 +0.21(+1.87%)
Feb 11, 2009 10.68 11.50 10.54 11.24 15,079,828 +0.86(+8.29%)
Feb 10, 2009 10.62 10.81 10.23 10.38 7,358,536 +0.09(+0.87%)
Feb 09, 2009 10.36 10.41 10.12 10.29 5,220,327 -0.32(-3.02%)
Feb 06, 2009 10.54 10.99 10.51 10.61 6,662,142 +0.05(+0.47%)
Feb 05, 2009 10.58 10.68 10.23 10.56 6,915,347 +0.26(+2.52%)
Feb 04, 2009 10.01 10.34 9.990 10.30 8,973,095 +0.46(+4.67%)
Feb 03, 2009 9.590 9.900 9.550 9.840 8,353,438 +0.36(+3.80%)
Feb 02, 2009 9.610 9.900 9.330 9.480 5,945,650 -0.46(-4.63%)
Jan 30, 2009 10.25 10.26 9.720 9.940 8,804,180 +0.11(+1.12%)
Jan 29, 2009 9.010 9.850 9.010 9.830 9,186,806 +0.63(+6.85%)
Jan 28, 2009 9.510 9.620 9.160 9.200 8,628,735 -0.51(-5.25%)
Jan 27, 2009 9.800 9.880 9.620 9.710 5,429,609 -0.16(-1.62%)
Jan 26, 2009 9.880 10.23 9.570 9.870 8,256,306 +0.29(+3.03%)
Jan 23, 2009 9.210 9.590 9.050 9.580 8,304,768 +0.88(+10.11%)
Jan 22, 2009 8.790 9.150 8.660 8.700 5,048,910 -0.13(-1.47%)
Jan 21, 2009 8.600 8.840 8.370 8.830 5,358,115 +0.10(+1.15%)
Jan 20, 2009 8.840 9.350 8.650 8.730 7,068,710 +0.23(+2.71%)
Jan 19, 2009 8.400 8.580 8.330 8.500 1,644,761 -0.06(-0.70%)
Jan 16, 2009 8.490 8.600 8.100 8.560 6,607,696 +0.53(+6.60%)
Jan 15, 2009 7.650 8.030 7.310 8.030 8,128,973 +0.59(+7.93%)
Jan 14, 2009 7.880 7.960 7.290 7.440 8,409,605 -0.51(-6.42%)
Jan 13, 2009 7.690 8.190 7.680 7.950 7,067,142 +0.19(+2.45%)
Jan 12, 2009 8.040 8.150 7.760 7.760 5,579,257 -0.57(-6.84%)
Jan 09, 2009 8.420 8.700 8.220 8.330 5,000,029 -0.16(-1.88%)
Jan 08, 2009 8.320 8.520 8.250 8.490 6,250,189 +0.48(+5.99%)
Jan 07, 2009 8.860 8.860 7.960 8.010 6,595,258 -0.97(-10.80%)
Jan 06, 2009 8.360 9.040 8.360 8.980 6,604,932 +0.46(+5.40%)
Jan 05, 2009 8.590 8.860 8.520 8.520 7,630,375 -0.73(-7.89%)
Jan 02, 2009 9.300 9.660 9.070 9.250 5,457,406 -0.20(-2.12%)
Dec 31, 2008 9.250 9.490 9.180 9.450 4,332,567 +0.09(+0.96%)
Dec 30, 2008 9.070 9.470 8.970 9.360 6,364,824 +0.11(+1.19%)
Dec 29, 2008 8.650 9.250 8.650 9.250 6,406,018 +1.11(+13.64%)
Dec 24, 2008 8.110 8.350 7.720 8.140 2,515,414 -0.14(-1.69%)
Dec 23, 2008 7.900 8.290 7.720 8.280 5,148,382 +0.43(+5.48%)
Dec 22, 2008 8.650 8.690 7.810 7.850 4,971,406 -0.60(-7.10%)
Dec 19, 2008 7.560 8.450 7.550 8.450 9,051,151 +0.61(+7.78%)
Dec 18, 2008 8.200 8.230 7.660 7.840 8,025,327 -0.84(-9.68%)
Dec 17, 2008 8.650 8.840 8.520 8.680 354,725 +0.30(+3.58%)
Dec 16, 2008 8.100 8.380 7.720 8.380 10,771,632 +0.30(+3.71%)
Dec 15, 2008 7.880 8.320 7.750 8.080 8,098,163 +0.49(+6.46%)
Dec 12, 2008 7.020 7.910 7.020 7.590 7,546,722 +0.29(+3.97%)
Dec 11, 2008 7.500 8.020 7.250 7.300 13,940,163 +0.14(+1.96%)
Dec 10, 2008 6.600 7.220 6.470 7.160 38,122,768 +0.56(+8.48%)
Dec 09, 2008 6.410 6.820 6.300 6.600 8,196,247 +0.03(+0.46%)
Dec 08, 2008 6.800 6.830 6.420 6.570 7,577,708 +0.29(+4.62%)
Dec 05, 2008 6.120 6.280 5.760 6.280 7,540,908 -0.02(-0.32%)
Dec 04, 2008 6.340 6.680 6.210 6.300 7,378,718 -0.10(-1.56%)
Dec 03, 2008 6.360 6.690 6.250 6.400 10,273,429 -0.23(-3.47%)
Dec 02, 2008 6.300 6.630 6.180 6.630 7,740,007 +0.63(+10.50%)
Dec 01, 2008 6.630 6.630 6.000 6.000 9,935,115 -1.48(-19.79%)
Nov 28, 2008 7.200 7.480 6.810 7.480 5,615,615 +0.30(+4.18%)
Nov 27, 2008 6.990 7.190 6.840 7.180 2,953,963 +0.37(+5.43%)
Nov 26, 2008 6.050 6.860 6.020 6.810 8,178,001 +0.57(+9.13%)
Nov 25, 2008 6.550 6.600 5.880 6.240 8,908,986 -0.19(-2.95%)
Nov 24, 2008 5.950 6.630 5.900 6.430 14,987,830 +1.03(+19.07%)
Nov 21, 2008 5.080 5.700 4.910 5.400 18,778,032 +0.71(+15.14%)
Nov 20, 2008 4.730 4.990 4.470 4.690 7,283,596 +0.10(+2.18%)
Nov 19, 2008 5.000 5.350 4.580 4.590 10,422,201 -0.31(-6.33%)
Nov 18, 2008 5.020 5.150 4.800 4.900 8,140,735 -0.08(-1.61%)
Nov 17, 2008 5.250 5.370 4.940 4.980 7,310,574 -0.17(-3.30%)
Nov 14, 2008 5.480 5.740 5.130 5.150 13,936,761 -0.07(-1.34%)
Nov 13, 2008 5.080 5.270 4.610 5.220 9,397,549 +0.18(+3.57%)
Nov 12, 2008 5.300 5.310 4.900 5.040 7,828,339 -0.39(-7.18%)
Nov 11, 2008 5.610 5.650 5.270 5.430 7,182,776 -0.44(-7.50%)
Nov 10, 2008 6.020 6.100 5.650 5.870 7,981,215 +0.24(+4.26%)
Nov 07, 2008 5.610 5.840 5.380 5.630 6,764,042 +0.14(+2.55%)
Nov 06, 2008 6.050 6.140 5.430 5.490 9,905,011 -0.37(-6.31%)
Nov 05, 2008 6.180 6.350 5.770 5.860 11,713,126 -0.44(-6.98%)
Nov 04, 2008 5.840 6.360 5.740 6.300 11,407,426 +0.89(+16.45%)
Nov 03, 2008 5.860 5.930 5.410 5.410 6,219,978 -0.34(-5.91%)
Oct 31, 2008 5.890 6.050 5.600 5.750 7,728,248 -0.30(-4.96%)
Oct 30, 2008 6.100 6.270 5.510 6.050 10,121,381 +0.17(+2.89%)
Oct 29, 2008 5.510 5.890 5.300 5.880 11,400,402 +0.65(+12.43%)
Oct 28, 2008 5.130 5.300 4.750 5.230 10,752,994 +0.48(+10.11%)
Oct 27, 2008 5.180 5.340 4.750 4.750 7,966,268 -0.48(-9.18%)
Oct 24, 2008 4.300 5.320 4.290 5.230 14,545,090 +0.51(+10.81%)
Oct 23, 2008 4.880 5.260 4.660 4.720 11,065,095 -0.23(-4.65%)
Oct 22, 2008 5.600 5.630 4.900 4.950 11,224,897 -0.75(-13.16%)
Oct 21, 2008 5.850 6.150 5.700 5.700 5,738,183 -0.50(-8.06%)
Oct 20, 2008 5.750 6.270 5.740 6.200 10,147,987 +0.65(+11.71%)
Oct 17, 2008 5.300 6.000 5.150 5.550 6,847,643 +0.03(+0.54%)
Oct 16, 2008 6.130 6.250 5.260 5.520 8,571,262 -0.60(-9.80%)
Oct 15, 2008 6.700 6.980 6.110 6.120 11,292,397 -0.97(-13.68%)
Oct 14, 2008 7.250 7.410 6.680 7.090 8,777,853 +0.41(+6.14%)
Oct 10, 2008 7.840 8.180 6.250 6.680 9,136,309 -1.14(-14.58%)
Oct 09, 2008 8.190 8.330 7.600 7.820 7,494,875 -0.24(-2.98%)
Oct 08, 2008 7.380 8.110 7.060 8.060 6,419,552 +0.81(+11.17%)
Oct 07, 2008 7.510 7.640 7.020 7.250 7,767,633 +0.18(+2.55%)
Oct 06, 2008 7.990 8.070 6.510 7.070 12,711,913 -0.43(-5.73%)
Oct 03, 2008 7.400 8.070 7.340 7.500 8,935,301 +0.30(+4.17%)
Oct 02, 2008 8.550 8.650 7.200 7.200 11,456,392 -1.72(-19.28%)
Oct 01, 2008 8.750 9.330 8.500 8.920 16,972,912 +0.17(+1.94%)
Sep 30, 2008 8.930 9.290 8.560 8.750 9,581,278 -0.25(-2.78%)
Sep 29, 2008 9.250 9.740 8.700 9.000 10,284,486 -0.25(-2.70%)
Sep 26, 2008 10.06 10.35 9.150 9.250 9,067,053 -0.65(-6.57%)
Sep 25, 2008 10.52 10.76 9.900 9.900 9,491,187 -0.74(-6.95%)
Sep 24, 2008 10.86 10.86 10.31 10.64 8,775,440 +0.04(+0.38%)
Sep 23, 2008 11.10 11.20 10.18 10.60 10,092,230 -0.40(-3.64%)
Sep 22, 2008 10.37 11.09 10.32 11.00 14,202,237 +1.02(+10.22%)
Sep 19, 2008 9.350 9.980 8.870 9.980 20,014,256 -0.24(-2.35%)
Sep 18, 2008 10.31 10.63 9.770 10.22 12,648,187 +0.23(+2.30%)
Sep 17, 2008 9.210 10.24 9.200 9.990 15,548,919 +0.69(+7.42%)
Sep 16, 2008 8.350 9.300 8.250 9.300 7,973,023 +0.70(+8.14%)
Sep 15, 2008 9.050 9.340 8.570 8.600 9,182,279 -0.40(-4.44%)
Sep 12, 2008 8.650 9.200 8.350 9.000 9,450,602 +0.89(+10.97%)
Sep 11, 2008 8.250 8.480 7.890 8.110 9,406,669 -0.34(-4.02%)
Sep 10, 2008 8.400 8.540 7.810 8.450 8,139,861 +0.46(+5.76%)
Sep 09, 2008 8.850 8.870 7.950 7.990 10,929,308 -1.11(-12.20%)
Sep 08, 2008 10.21 10.21 9.040 9.100 6,639,289 -0.68(-6.95%)
Sep 05, 2008 10.16 10.17 9.590 9.780 6,632,831 -0.07(-0.71%)
Sep 04, 2008 10.39 10.46 9.700 9.850 6,090,562 -0.33(-3.24%)
Sep 03, 2008 10.55 10.81 10.02 10.18 5,474,774 -0.47(-4.41%)
Sep 02, 2008 10.94 10.94 10.65 10.65 4,494,275 -0.88(-7.63%)
Aug 29, 2008 11.57 11.61 11.37 11.53 2,856,961 +0.07(+0.61%)
Aug 28, 2008 11.79 11.84 11.26 11.46 3,458,808 +0.01(+0.09%)
Aug 27, 2008 11.48 11.60 11.21 11.45 3,523,324 +0.23(+2.05%)
Aug 26, 2008 11.39 11.66 11.17 11.22 3,953,832 -0.18(-1.58%)
Aug 25, 2008 11.32 11.72 11.30 11.40 3,635,505 +0.03(+0.26%)
Aug 22, 2008 11.80 11.80 11.17 11.37 5,589,201 -0.63(-5.25%)
Aug 21, 2008 12.05 12.10 11.69 12.00 8,411,668 +0.83(+7.43%)
Aug 20, 2008 11.35 11.50 10.92 11.17 8,149,396 +0.13(+1.18%)
Aug 19, 2008 10.60 11.20 10.48 11.04 7,883,023 +0.29(+2.70%)
Aug 18, 2008 10.88 10.94 10.57 10.75 4,293,054 +0.32(+3.07%)
Aug 15, 2008 10.39 10.65 10.26 10.43 6,147,171 -0.43(-3.96%)
Aug 14, 2008 11.50 11.61 10.85 10.86 5,089,216 -0.83(-7.10%)
Aug 13, 2008 11.28 11.83 11.15 11.69 8,242,500 +0.77(+7.05%)
Aug 12, 2008 10.60 11.04 10.28 10.92 8,656,253 +0.37(+3.51%)
Aug 11, 2008 11.10 11.10 9.890 10.55 10,171,054 -0.54(-4.87%)
Aug 08, 2008 11.39 11.44 11.03 11.09 3,602,553 -0.61(-5.21%)
Aug 07, 2008 11.69 11.83 11.43 11.70 5,721,412 +0.10(+0.86%)
Aug 06, 2008 11.50 11.77 11.35 11.60 5,500,891 +0.49(+4.41%)
Aug 05, 2008 11.80 12.01 11.09 11.11 8,447,384 -1.64(-12.86%)
Aug 04, 2008 12.59 13.14 12.54 12.75 5,496,369 +0.00(+0.00%)
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.