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

Yamana Gold (NY: AUY )

5.850 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 (%)
Feb 28, 2023 5.090 5.160 5.030 5.100 14,970,104 +0.03(+0.59%)
Feb 27, 2023 5.110 5.150 5.050 5.070 9,251,195 -0.03(-0.59%)
Feb 24, 2023 5.070 5.120 5.055 5.100 8,601,147 -0.04(-0.78%)
Feb 23, 2023 5.230 5.230 5.130 5.140 11,167,167 -0.08(-1.53%)
Feb 22, 2023 5.240 5.250 5.180 5.220 13,293,046 -0.04(-0.76%)
Feb 21, 2023 5.300 5.350 5.220 5.260 14,063,009 -0.07(-1.31%)
Feb 17, 2023 5.330 5.350 5.230 5.330 18,214,978 -0.14(-2.56%)
Feb 16, 2023 5.390 5.500 5.320 5.470 8,818,669 +0.01(+0.18%)
Feb 15, 2023 5.460 5.489 5.390 5.460 5,775,093 -0.11(-1.97%)
Feb 14, 2023 5.540 5.615 5.485 5.570 6,801,162 +0.02(+0.36%)
Feb 13, 2023 5.520 5.593 5.500 5.550 5,700,043 -0.03(-0.54%)
Feb 10, 2023 5.590 5.630 5.520 5.580 5,787,629 -0.02(-0.36%)
Feb 09, 2023 5.750 5.770 5.580 5.600 8,914,046 -0.09(-1.58%)
Feb 08, 2023 5.730 5.750 5.680 5.690 3,855,093 -0.03(-0.52%)
Feb 07, 2023 5.700 5.800 5.670 5.720 8,931,313 +0.03(+0.53%)
Feb 06, 2023 5.720 5.730 5.650 5.690 9,906,618 -0.03(-0.52%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,236,836 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,158 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 +0.06(+1.09%)
Dec 28, 2022 5.618 5.668 5.529 5.539 10,683,376 -0.14(-2.43%)
Dec 27, 2022 5.589 5.776 5.569 5.678 10,353,651 +0.11(+1.95%)
Dec 23, 2022 5.539 5.608 5.436 5.569 8,360,468 +0.03(+0.53%)
Dec 22, 2022 5.480 5.549 5.391 5.539 13,046,893 -0.03(-0.53%)
Dec 21, 2022 5.569 5.628 5.554 5.569 9,414,493 +0.04(+0.71%)
Dec 20, 2022 5.421 5.599 5.391 5.529 17,465,038 +0.22(+4.09%)
Dec 19, 2022 5.352 5.421 5.283 5.312 13,747,126 -0.04(-0.74%)
Dec 16, 2022 5.322 5.431 5.293 5.352 20,999,762 +0.01(+0.18%)
Dec 15, 2022 5.411 5.446 5.332 5.342 8,539,089 -0.20(-3.57%)
Dec 14, 2022 5.529 5.589 5.446 5.539 12,429,065 -0.01(-0.18%)
Dec 13, 2022 5.638 5.668 5.470 5.549 21,068,514 +0.09(+1.63%)
Dec 12, 2022 5.391 5.460 5.352 5.460 9,840,231 +0.02(+0.36%)
Dec 09, 2022 5.559 5.589 5.441 5.441 11,316,266 -0.08(-1.43%)
Dec 08, 2022 5.589 5.648 5.500 5.520 8,633,757 -0.03(-0.53%)
Dec 07, 2022 5.450 5.589 5.450 5.549 21,472,546 +0.14(+2.55%)
Dec 06, 2022 5.500 5.520 5.401 5.411 14,569,819 -0.02(-0.36%)
Dec 05, 2022 5.579 5.589 5.411 5.431 13,058,752 -0.19(-3.34%)
Dec 02, 2022 5.520 5.648 5.485 5.618 15,884,963 -0.02(-0.35%)
Dec 01, 2022 5.470 5.638 5.431 5.638 26,764,126 +0.25(+4.58%)
Nov 30, 2022 5.253 5.431 5.214 5.391 20,969,594 +0.20(+3.80%)
Nov 29, 2022 5.154 5.278 5.125 5.194 15,281,181 +0.11(+2.14%)
Nov 28, 2022 5.243 5.260 5.056 5.085 13,300,401 -0.16(-3.01%)
Nov 25, 2022 5.253 5.293 5.228 5.243 7,360,962 -0.03(-0.56%)
Nov 23, 2022 5.174 5.302 5.144 5.273 19,858,360 +0.07(+1.33%)
Nov 22, 2022 5.036 5.204 5.036 5.204 24,841,414 +0.22(+4.36%)
Nov 21, 2022 4.947 5.016 4.917 4.986 8,909,108 +0.01(+0.20%)
Nov 18, 2022 4.868 4.996 4.858 4.977 19,535,008 +0.07(+1.41%)
Nov 17, 2022 4.848 4.927 4.828 4.907 14,760,904 -0.04(-0.80%)
Nov 16, 2022 4.947 5.042 4.917 4.947 12,897,068 -0.03(-0.60%)
Nov 15, 2022 5.075 5.095 4.947 4.977 33,366,776 -0.07(-1.37%)
Nov 14, 2022 5.016 5.120 4.996 5.046 25,235,872 -0.01(-0.20%)
Nov 11, 2022 4.898 5.065 4.858 5.056 47,034,912 +0.16(+3.23%)
Nov 10, 2022 4.907 4.917 4.769 4.898 48,474,248 +0.23(+4.86%)
Nov 09, 2022 4.937 4.947 4.621 4.670 60,823,324 -0.31(-6.15%)
Nov 08, 2022 4.868 5.164 4.779 4.977 82,430,288 +0.17(+3.49%)
Nov 07, 2022 4.789 4.907 4.730 4.809 31,411,342 -0.02(-0.41%)
Nov 04, 2022 4.710 4.937 4.641 4.828 123,105,288 +0.80(+19.85%)
Nov 03, 2022 4.048 4.157 3.989 4.029 19,434,422 -0.06(-1.45%)
Nov 02, 2022 4.414 4.424 4.068 4.088 18,644,834 -0.27(-6.12%)
Nov 01, 2022 4.463 4.505 4.345 4.354 12,991,852 +0.03(+0.69%)
Oct 31, 2022 4.354 4.414 4.305 4.325 9,911,864 -0.09(-2.01%)
Oct 28, 2022 4.414 4.433 4.285 4.414 16,621,328 -0.07(-1.54%)
Oct 27, 2022 4.552 4.582 4.424 4.483 29,311,188 -0.14(-2.99%)
Oct 26, 2022 4.591 4.670 4.552 4.621 18,072,982 +0.13(+2.86%)
Oct 25, 2022 4.453 4.572 4.433 4.493 15,703,784 +0.07(+1.56%)
Oct 24, 2022 4.483 4.493 4.354 4.424 16,119,992 -0.10(-2.18%)
Oct 21, 2022 4.315 4.542 4.315 4.522 22,014,090 +0.19(+4.33%)
Oct 20, 2022 4.246 4.394 4.246 4.335 14,023,601 +0.08(+1.86%)
Oct 19, 2022 4.335 4.364 4.201 4.256 17,070,200 -0.17(-3.79%)
Oct 18, 2022 4.483 4.488 4.374 4.424 11,720,885 +0.00(+0.00%)
Oct 17, 2022 4.424 4.493 4.414 4.424 10,585,620 +0.12(+2.75%)
Oct 14, 2022 4.512 4.517 4.275 4.305 13,411,981 -0.27(-5.83%)
Oct 13, 2022 4.483 4.632 4.377 4.572 15,345,071 -0.07(-1.49%)
Oct 12, 2022 4.661 4.715 4.591 4.641 13,045,222 -0.03(-0.63%)
Oct 11, 2022 4.661 4.819 4.622 4.670 14,911,305 +0.02(+0.42%)
Oct 10, 2022 4.710 4.759 4.621 4.651 14,147,442 -0.13(-2.69%)
Oct 07, 2022 4.848 4.967 4.769 4.779 18,482,582 -0.14(-2.81%)
Oct 06, 2022 4.819 4.937 4.794 4.917 18,168,868 +0.06(+1.22%)
Oct 05, 2022 4.789 4.858 4.730 4.858 24,126,864 -0.06(-1.20%)
Oct 04, 2022 4.868 5.016 4.828 4.917 21,449,598 +0.17(+3.53%)
Oct 03, 2022 4.552 4.759 4.517 4.749 19,102,166 +0.28(+6.18%)
Sep 30, 2022 4.443 4.587 4.414 4.473 17,989,196 +0.01(+0.22%)
Sep 29, 2022 4.354 4.493 4.295 4.463 17,866,372 +0.18(+4.17%)
Sep 28, 2022 4.022 4.294 4.003 4.284 20,728,306 +0.39(+9.97%)
Sep 27, 2022 3.905 4.022 3.886 3.896 20,845,632 +0.05(+1.26%)
Sep 26, 2022 3.896 3.973 3.769 3.847 21,205,560 -0.08(-1.98%)
Sep 23, 2022 4.071 4.071 3.857 3.925 15,334,068 -0.26(-6.26%)
Sep 22, 2022 4.177 4.283 4.168 4.187 14,331,105 +0.03(+0.70%)
Sep 21, 2022 4.139 4.313 4.061 4.158 13,156,034 +0.06(+1.42%)
Sep 20, 2022 4.148 4.170 4.041 4.100 8,859,394 -0.14(-3.21%)
Sep 19, 2022 4.071 4.245 4.061 4.236 21,786,562 +0.14(+3.32%)
Sep 16, 2022 4.109 4.284 4.041 4.100 26,429,988 -0.10(-2.31%)
Sep 15, 2022 4.304 4.340 4.139 4.197 14,441,833 -0.12(-2.70%)
Sep 14, 2022 4.430 4.474 4.313 4.313 18,709,424 -0.07(-1.55%)
Sep 13, 2022 4.391 4.479 4.372 4.381 8,113,740 -0.17(-3.63%)
Sep 12, 2022 4.644 4.673 4.508 4.547 15,570,280 -0.01(-0.21%)
Sep 09, 2022 4.479 4.566 4.430 4.556 14,837,167 +0.14(+3.08%)
Sep 08, 2022 4.294 4.430 4.284 4.420 17,105,424 +0.07(+1.56%)
Sep 07, 2022 4.148 4.391 4.080 4.352 15,620,451 +0.17(+3.94%)
Sep 06, 2022 4.333 4.381 4.158 4.187 15,064,082 -0.14(-3.15%)
Sep 02, 2022 4.255 4.420 4.192 4.323 13,744,964 +0.18(+4.46%)
Sep 01, 2022 4.187 4.226 4.075 4.139 20,237,512 -0.15(-3.40%)
Aug 31, 2022 4.313 4.381 4.275 4.284 15,950,237 -0.10(-2.22%)
Aug 30, 2022 4.459 4.474 4.299 4.381 16,341,874 -0.11(-2.38%)
Aug 29, 2022 4.576 4.678 4.420 4.488 25,699,716 -0.14(-2.94%)
Aug 26, 2022 4.770 4.867 4.585 4.624 16,576,966 -0.17(-3.64%)
Aug 25, 2022 4.799 4.848 4.673 4.799 19,767,726 +0.07(+1.44%)
Aug 24, 2022 4.663 4.741 4.605 4.731 12,396,468 +0.07(+1.46%)
Aug 23, 2022 4.605 4.760 4.605 4.663 12,279,868 +0.07(+1.48%)
Aug 22, 2022 4.508 4.639 4.498 4.595 12,404,605 +0.02(+0.42%)
Aug 19, 2022 4.683 4.702 4.576 4.576 7,868,748 -0.16(-3.29%)
Aug 18, 2022 4.712 4.789 4.683 4.731 9,488,261 +0.00(+0.00%)
Aug 17, 2022 4.896 4.925 4.702 4.731 12,573,201 -0.19(-3.94%)
Aug 16, 2022 4.887 4.950 4.848 4.925 8,552,861 +0.03(+0.60%)
Aug 15, 2022 4.857 4.906 4.809 4.896 10,763,112 -0.06(-1.18%)
Aug 12, 2022 4.925 5.008 4.901 4.955 15,599,334 +0.06(+1.19%)
Aug 11, 2022 4.945 5.032 4.867 4.896 11,539,290 +0.00(+0.00%)
Aug 10, 2022 4.925 5.042 4.848 4.896 19,223,988 +0.05(+1.00%)
Aug 09, 2022 4.955 4.984 4.760 4.848 17,957,494 -0.06(-1.19%)
Aug 08, 2022 4.955 5.052 4.896 4.906 21,016,536 +0.08(+1.61%)
Aug 05, 2022 4.731 4.843 4.702 4.828 10,835,861 -0.01(-0.20%)
Aug 04, 2022 4.615 4.887 4.595 4.838 18,203,042 +0.25(+5.51%)
Aug 03, 2022 4.683 4.702 4.518 4.585 17,479,500 -0.06(-1.26%)
Aug 02, 2022 4.663 4.867 4.624 4.644 20,222,696 +0.01(+0.21%)
Aug 01, 2022 4.663 4.731 4.624 4.634 10,066,837 -0.01(-0.21%)
Jul 29, 2022 4.624 4.673 4.522 4.644 13,606,178 +0.03(+0.63%)
Jul 28, 2022 4.673 4.712 4.517 4.615 26,005,984 +0.10(+2.15%)
Jul 27, 2022 4.488 4.576 4.391 4.517 17,391,088 +0.03(+0.65%)
Jul 26, 2022 4.411 4.517 4.352 4.488 20,153,426 +0.08(+1.76%)
Jul 25, 2022 4.488 4.488 4.381 4.411 16,266,163 -0.07(-1.52%)
Jul 22, 2022 4.663 4.799 4.469 4.479 16,031,144 -0.13(-2.74%)
Jul 21, 2022 4.547 4.658 4.493 4.605 15,996,851 +0.05(+1.07%)
Jul 20, 2022 4.663 4.712 4.556 4.556 9,924,950 -0.12(-2.49%)
Jul 19, 2022 4.605 4.809 4.556 4.673 14,826,532 +0.08(+1.69%)
Jul 18, 2022 4.479 4.697 4.479 4.595 20,777,056 +0.16(+3.50%)
Jul 15, 2022 4.449 4.459 4.275 4.440 16,431,556 +0.00(+0.00%)
Jul 14, 2022 4.517 4.547 4.338 4.440 16,044,838 -0.26(-5.58%)
Jul 13, 2022 4.517 4.838 4.508 4.702 19,449,470 +0.13(+2.76%)
Jul 12, 2022 4.634 4.731 4.556 4.576 12,090,944 -0.10(-2.08%)
Jul 11, 2022 4.595 4.707 4.566 4.673 15,541,435 +0.03(+0.63%)
Jul 08, 2022 4.527 4.751 4.488 4.644 13,937,704 +0.12(+2.58%)
Jul 07, 2022 4.323 4.566 4.323 4.527 21,941,722 +0.23(+5.43%)
Jul 06, 2022 4.294 4.333 4.129 4.294 18,868,478 -0.01(-0.23%)
Jul 05, 2022 4.508 4.537 4.207 4.304 18,945,650 -0.32(-6.93%)
Jul 01, 2022 4.430 4.702 4.362 4.624 14,662,311 +0.11(+2.37%)
Jun 30, 2022 4.683 4.731 4.517 4.517 12,845,917 -0.18(-3.93%)
Jun 29, 2022 4.789 4.809 4.605 4.702 14,487,212 +0.03(+0.60%)
Jun 28, 2022 4.789 4.808 4.598 4.674 21,444,102 -0.10(-2.01%)
Jun 27, 2022 4.751 4.799 4.703 4.770 16,905,206 +0.06(+1.22%)
Jun 24, 2022 4.521 4.760 4.468 4.712 18,069,542 +0.19(+4.24%)
Jun 23, 2022 4.722 4.765 4.473 4.521 22,711,420 -0.22(-4.65%)
Jun 22, 2022 4.847 4.933 4.732 4.741 22,881,620 -0.14(-2.94%)
Jun 21, 2022 4.952 4.971 4.847 4.885 30,500,646 -0.08(-1.54%)
Jun 17, 2022 4.961 5.000 4.837 4.961 28,344,748 -0.04(-0.77%)
Jun 16, 2022 4.885 5.067 4.760 5.000 28,483,368 +0.05(+0.97%)
Jun 15, 2022 5.057 5.096 4.847 4.952 21,673,304 +0.04(+0.78%)
Jun 14, 2022 5.029 5.029 4.818 4.914 20,371,226 -0.11(-2.10%)
Jun 13, 2022 5.191 5.254 5.009 5.019 24,347,634 -0.39(-7.26%)
Jun 10, 2022 5.086 5.469 5.038 5.412 36,511,752 +0.26(+5.02%)
Jun 09, 2022 5.297 5.297 5.139 5.153 20,536,904 -0.18(-3.41%)
Jun 08, 2022 5.297 5.383 5.249 5.335 18,634,380 +0.04(+0.72%)
Jun 07, 2022 5.287 5.393 5.249 5.297 23,742,298 +0.01(+0.18%)
Jun 06, 2022 5.488 5.498 5.230 5.287 28,784,296 -0.15(-2.82%)
Jun 03, 2022 5.546 5.603 5.421 5.440 29,534,970 -0.18(-3.24%)
Jun 02, 2022 5.383 5.670 5.373 5.622 48,486,080 +0.29(+5.39%)
Jun 01, 2022 5.153 5.383 5.120 5.335 62,546,840 +0.20(+3.92%)
May 31, 2022 5.565 5.565 5.105 5.134 113,226,664 +0.18(+3.67%)
May 27, 2022 5.086 5.096 4.942 4.952 14,833,409 -0.05(-0.96%)
May 26, 2022 5.067 5.163 4.981 5.000 18,835,374 -0.12(-2.43%)
May 25, 2022 5.067 5.148 5.029 5.124 23,776,862 -0.04(-0.74%)
May 24, 2022 5.009 5.201 4.957 5.163 25,549,758 +0.18(+3.65%)
May 23, 2022 5.096 5.134 4.923 4.981 14,090,492 -0.01(-0.19%)
May 20, 2022 5.057 5.072 4.909 4.990 20,144,818 -0.05(-0.95%)
May 19, 2022 4.847 5.076 4.827 5.038 30,738,820 +0.30(+6.26%)
May 18, 2022 4.799 4.827 4.697 4.741 25,098,504 -0.10(-1.98%)
May 17, 2022 4.837 4.903 4.760 4.837 20,675,636 +0.08(+1.61%)
May 16, 2022 4.703 4.799 4.678 4.760 22,536,534 +0.06(+1.22%)
May 13, 2022 4.645 4.770 4.588 4.703 34,189,004 +0.02(+0.41%)
May 12, 2022 4.808 4.870 4.578 4.684 24,557,324 -0.25(-5.05%)
May 11, 2022 4.933 5.111 4.894 4.933 31,320,338 +0.11(+2.18%)
May 10, 2022 4.990 5.009 4.717 4.827 30,714,064 -0.08(-1.56%)
May 09, 2022 5.048 5.110 4.894 4.904 24,505,494 -0.30(-5.71%)
May 06, 2022 5.153 5.249 5.110 5.201 21,757,106 -0.01(-0.18%)
May 05, 2022 5.393 5.421 5.115 5.211 20,755,430 -0.15(-2.86%)
May 04, 2022 5.239 5.373 5.143 5.364 21,433,154 +0.12(+2.38%)
May 03, 2022 5.096 5.297 5.096 5.239 19,747,146 +0.16(+3.21%)
May 02, 2022 5.105 5.163 4.961 5.076 28,300,050 -0.20(-3.81%)
Apr 29, 2022 5.421 5.450 5.268 5.278 17,352,818 -0.07(-1.25%)
Apr 28, 2022 5.153 5.373 5.096 5.345 22,189,796 +0.24(+4.69%)
Apr 27, 2022 5.134 5.211 5.086 5.105 18,267,346 -0.04(-0.74%)
Apr 26, 2022 5.373 5.410 5.143 5.143 25,583,570 -0.20(-3.76%)
Apr 25, 2022 5.373 5.479 5.230 5.345 31,621,848 -0.32(-5.58%)
Apr 22, 2022 5.670 5.776 5.613 5.661 19,733,708 -0.13(-2.31%)
Apr 21, 2022 5.967 5.977 5.680 5.795 29,138,448 -0.22(-3.66%)
Apr 20, 2022 5.967 6.063 5.852 6.015 23,375,854 +0.03(+0.48%)
Apr 19, 2022 5.862 5.986 5.795 5.986 24,029,414 +0.08(+1.30%)
Apr 18, 2022 5.996 6.130 5.910 5.910 24,755,400 -0.04(-0.64%)
Apr 14, 2022 5.862 5.967 5.795 5.948 17,538,422 +0.09(+1.47%)
Apr 13, 2022 5.680 5.891 5.661 5.862 23,408,954 +0.24(+4.26%)
Apr 12, 2022 5.737 5.785 5.617 5.622 23,308,706 +0.00(+0.00%)
Apr 11, 2022 5.747 5.804 5.574 5.622 14,819,334 -0.01(-0.17%)
Apr 08, 2022 5.603 5.675 5.565 5.632 12,321,617 +0.09(+1.55%)
Apr 07, 2022 5.488 5.584 5.445 5.546 14,994,671 +0.08(+1.40%)
Apr 06, 2022 5.469 5.527 5.407 5.469 20,696,926 +0.02(+0.35%)
Apr 05, 2022 5.709 5.824 5.431 5.450 28,411,592 -0.25(-4.37%)
Apr 04, 2022 5.546 5.709 5.527 5.699 22,934,544 +0.17(+3.12%)
Apr 01, 2022 5.297 5.546 5.287 5.527 21,763,802 +0.18(+3.41%)
Mar 31, 2022 5.345 5.440 5.320 5.345 13,256,653 +0.02(+0.36%)
Mar 30, 2022 5.297 5.392 5.282 5.325 13,373,469 +0.08(+1.60%)
Mar 29, 2022 5.043 5.242 4.958 5.242 17,614,800 +0.04(+0.73%)
Mar 28, 2022 5.261 5.280 5.185 5.204 13,625,449 -0.16(-3.00%)
Mar 25, 2022 5.327 5.374 5.289 5.365 11,886,527 +0.02(+0.35%)
Mar 24, 2022 5.450 5.478 5.327 5.346 19,818,090 -0.09(-1.57%)
Mar 23, 2022 5.251 5.440 5.251 5.431 19,630,294 +0.21(+3.99%)
Mar 22, 2022 5.270 5.270 5.100 5.223 21,238,532 -0.03(-0.54%)
Mar 21, 2022 5.128 5.317 5.128 5.251 19,313,506 +0.17(+3.35%)
Mar 18, 2022 5.119 5.147 5.034 5.081 24,089,178 -0.09(-1.65%)
Mar 17, 2022 5.138 5.303 5.119 5.166 17,968,314 +0.10(+2.06%)
Mar 16, 2022 5.071 5.128 4.911 5.062 19,753,728 -0.04(-0.74%)
Mar 15, 2022 4.835 5.109 4.802 5.100 20,633,662 +0.09(+1.70%)
Mar 14, 2022 5.090 5.185 4.963 5.015 17,896,176 -0.21(-3.99%)
Mar 11, 2022 5.043 5.289 5.015 5.223 21,365,114 +0.00(+0.00%)
Mar 10, 2022 5.119 5.267 5.119 5.223 24,444,544 +0.14(+2.79%)
Mar 09, 2022 4.901 5.152 4.873 5.081 27,717,914 -0.13(-2.54%)
Mar 08, 2022 5.119 5.450 5.071 5.213 50,034,200 +0.13(+2.61%)
Mar 07, 2022 4.948 5.090 4.844 5.081 35,820,228 +0.15(+3.07%)
Mar 04, 2022 4.892 4.956 4.844 4.929 24,511,592 +0.05(+0.97%)
Mar 03, 2022 4.882 4.920 4.754 4.882 22,916,060 -0.02(-0.39%)
Mar 02, 2022 4.797 4.934 4.759 4.901 20,356,748 +0.02(+0.39%)
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.