Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
1.892
1.945
1.879
1.899
247,231
+0.02(+1.05%)
Apr 28, 2005
1.925
1.925
1.872
1.879
416,349
-0.05(-2.40%)
Apr 27, 2005
2.116
2.116
1.912
1.925
826,479
-0.19(-9.03%)
Apr 26, 2005
2.149
2.149
2.110
2.116
374,031
-0.01(-0.62%)
Apr 25, 2005
2.103
2.130
2.011
2.130
323,523
+0.01(+0.62%)
Apr 22, 2005
2.070
2.123
2.037
2.116
157,287
+0.09(+4.56%)
Apr 21, 2005
1.998
2.050
1.991
2.024
144,850
-0.01(-0.65%)
Apr 20, 2005
2.103
2.149
2.024
2.037
259,971
-0.07(-3.13%)
Apr 19, 2005
1.892
2.110
1.892
2.103
412,405
+0.22(+11.93%)
Apr 18, 2005
1.872
1.899
1.859
1.879
254,814
+0.01(+0.35%)
Apr 15, 2005
1.859
1.938
1.859
1.872
487,788
-0.04(-2.07%)
Apr 14, 2005
2.011
2.011
1.886
1.912
798,874
-0.11(-5.54%)
Apr 13, 2005
2.070
2.077
2.017
2.024
379,643
-0.03(-1.60%)
Apr 12, 2005
2.110
2.143
2.044
2.057
279,234
-0.08(-3.70%)
Apr 11, 2005
2.182
2.242
2.077
2.136
294,705
-0.02(-0.92%)
Apr 08, 2005
2.143
2.215
2.097
2.156
147,731
-0.06(-2.68%)
Apr 07, 2005
2.202
2.242
2.202
2.215
357,802
+0.06(+2.75%)
Apr 06, 2005
2.169
2.182
2.149
2.156
209,767
+0.00(+0.00%)
Apr 05, 2005
2.149
2.156
2.116
2.156
305,474
+0.04(+1.87%)
Apr 04, 2005
2.143
2.143
2.083
2.116
174,123
-0.05(-2.13%)
Apr 01, 2005
2.176
2.182
2.116
2.163
258,151
-0.02(-0.91%)
Mar 31, 2005
2.097
2.189
2.083
2.182
384,648
+0.12(+5.75%)
Mar 30, 2005
1.998
2.110
1.998
2.064
444,257
+0.02(+0.97%)
Mar 29, 2005
2.123
2.123
1.984
2.044
559,985
-0.05(-2.52%)
Mar 28, 2005
2.176
2.176
2.057
2.097
604,426
-0.11(-5.07%)
Mar 24, 2005
2.195
2.242
2.116
2.209
1,054,447
-0.03(-1.47%)
Mar 23, 2005
2.248
2.288
2.176
2.242
777,640
-0.04(-1.73%)
Mar 22, 2005
2.275
2.373
2.275
2.281
488,546
+0.01(+0.29%)
Mar 21, 2005
2.373
2.373
2.255
2.275
305,929
-0.10(-4.17%)
Mar 18, 2005
2.294
2.380
2.242
2.373
315,940
+0.06(+2.56%)
Mar 17, 2005
2.321
2.321
2.261
2.314
505,382
-0.01(-0.28%)
Mar 16, 2005
2.334
2.373
2.321
2.321
582,888
+0.00(+0.00%)
Mar 15, 2005
2.334
2.334
2.248
2.321
433,488
+0.00(+0.00%)
Mar 14, 2005
2.321
2.327
2.268
2.321
439,252
-0.02(-0.85%)
Mar 11, 2005
2.400
2.400
2.301
2.341
591,534
+0.08(+3.50%)
Mar 10, 2005
2.367
2.380
2.261
2.261
512,511
-0.13(-5.25%)
Mar 09, 2005
2.492
2.492
2.275
2.387
731,227
+0.03(+1.12%)
Mar 08, 2005
2.373
2.426
2.288
2.360
1,165,626
+0.00(+0.00%)
Mar 07, 2005
2.242
2.373
2.222
2.360
500,529
+0.12(+5.29%)
Mar 04, 2005
2.215
2.301
2.195
2.242
1,049,290
+0.07(+3.03%)
Mar 03, 2005
2.182
2.209
2.123
2.176
623,689
-0.01(-0.30%)
Mar 02, 2005
2.110
2.209
2.097
2.182
748,670
+0.05(+2.16%)
Mar 01, 2005
2.189
2.222
2.050
2.136
804,941
-0.05(-2.41%)
Feb 28, 2005
2.281
2.308
2.182
2.189
755,950
-0.05(-2.35%)
Feb 25, 2005
2.288
2.288
2.209
2.242
463,823
-0.05(-2.02%)
Feb 24, 2005
2.341
2.341
2.275
2.288
380,098
-0.05(-1.98%)
Feb 23, 2005
2.367
2.393
2.308
2.334
765,657
-0.03(-1.12%)
Feb 22, 2005
2.406
2.426
2.275
2.360
921,883
+0.05(+2.29%)
Feb 18, 2005
2.446
2.446
2.294
2.308
783,707
-0.14(-5.66%)
Feb 17, 2005
2.261
2.446
2.261
2.446
1,067,188
+0.14(+6.00%)
Feb 16, 2005
2.288
2.308
2.255
2.308
414,984
+0.00(+0.00%)
Feb 15, 2005
2.275
2.314
2.248
2.308
768,539
+0.02(+0.86%)
Feb 14, 2005
2.275
2.327
2.235
2.288
851,506
+0.10(+4.52%)
Feb 11, 2005
2.248
2.281
2.156
2.189
949,033
-0.04(-1.78%)
Feb 10, 2005
2.136
2.235
2.130
2.228
1,073,255
+0.10(+4.64%)
Feb 09, 2005
2.083
2.143
2.044
2.130
350,825
+0.03(+1.25%)
Feb 08, 2005
2.090
2.156
1.958
2.103
1,080,687
+0.00(+0.00%)
Feb 07, 2005
2.189
2.189
2.050
2.103
659,333
-0.05(-2.15%)
Feb 04, 2005
2.195
2.195
2.123
2.149
742,451
-0.01(-0.61%)
Feb 03, 2005
2.130
2.228
2.057
2.163
3,024,105
+0.03(+1.23%)
Feb 02, 2005
2.090
2.182
2.064
2.136
616,560
+0.08(+3.85%)
Feb 01, 2005
1.998
2.097
1.952
2.057
1,463,364
+0.01(+0.64%)
Jan 31, 2005
1.958
2.044
1.938
2.044
419,534
+0.04(+1.97%)
Jan 28, 2005
2.004
2.011
1.945
2.004
422,719
+0.03(+1.33%)
Jan 27, 2005
1.998
2.004
1.978
1.978
158,652
-0.03(-1.32%)
Jan 26, 2005
2.044
2.057
1.945
2.004
314,878
-0.01(-0.65%)
Jan 25, 2005
2.044
2.050
1.978
2.017
481,114
-0.03(-1.29%)
Jan 24, 2005
2.077
2.103
2.011
2.044
164,112
-0.05(-2.52%)
Jan 21, 2005
2.044
2.103
2.037
2.097
288,335
+0.06(+2.91%)
Jan 20, 2005
1.991
2.037
1.971
2.037
326,253
+0.03(+1.64%)
Jan 19, 2005
2.031
2.037
1.984
2.004
181,403
-0.01(-0.65%)
Jan 18, 2005
1.978
2.024
1.978
2.017
245,410
+0.03(+1.32%)
Jan 14, 2005
1.978
1.998
1.978
1.991
387,227
+0.01(+0.33%)
Jan 13, 2005
1.991
2.017
1.971
1.984
505,686
-0.02(-0.99%)
Jan 12, 2005
1.945
2.044
1.945
2.004
874,105
+0.07(+3.75%)
Jan 11, 2005
1.932
1.952
1.912
1.932
154,405
+0.01(+0.34%)
Jan 10, 2005
1.919
1.952
1.892
1.925
229,940
+0.05(+2.82%)
Jan 07, 2005
1.879
1.892
1.826
1.872
179,735
+0.03(+1.43%)
Jan 06, 2005
1.826
1.846
1.760
1.846
255,573
+0.02(+1.08%)
Jan 05, 2005
1.833
1.866
1.826
1.826
220,232
-0.04(-2.12%)
Jan 04, 2005
1.826
1.899
1.813
1.866
247,079
-0.01(-0.35%)
Jan 03, 2005
1.866
1.965
1.859
1.872
106,324
-0.12(-5.96%)
Dec 31, 2004
1.978
1.998
1.952
1.991
78,416
+0.02(+1.00%)
Dec 30, 2004
1.945
1.978
1.905
1.971
194,447
+0.07(+3.46%)
Dec 29, 2004
1.938
1.952
1.859
1.905
334,141
-0.10(-4.93%)
Dec 28, 2004
2.011
2.011
1.938
2.004
100,105
+0.03(+1.33%)
Dec 27, 2004
1.925
2.031
1.925
1.978
248,747
+0.10(+5.26%)
Dec 23, 2004
1.846
1.912
1.846
1.879
241,467
+0.03(+1.79%)
Dec 22, 2004
1.965
1.965
1.833
1.846
278,779
-0.09(-4.44%)
Dec 21, 2004
1.952
1.971
1.912
1.932
198,543
+0.00(+0.00%)
Dec 20, 2004
1.991
2.017
1.919
1.932
270,892
-0.08(-3.93%)
Dec 17, 2004
1.971
2.017
1.945
2.011
178,825
+0.05(+2.69%)
Dec 16, 2004
1.945
1.958
1.912
1.958
189,897
-0.01(-0.67%)
Dec 15, 2004
1.912
1.971
1.899
1.971
319,276
+0.09(+4.91%)
Dec 14, 2004
1.892
1.899
1.839
1.879
139,693
+0.00(+0.00%)
Dec 13, 2004
1.919
1.965
1.872
1.879
201,273
-0.04(-2.06%)
Dec 10, 2004
1.938
1.938
1.859
1.919
649,474
-0.02(-1.02%)
Dec 09, 2004
1.892
1.952
1.813
1.938
1,158,648
+0.05(+2.44%)
Dec 08, 2004
1.721
1.925
1.655
1.892
2,243,128
+0.10(+5.51%)
Dec 07, 2004
1.886
1.886
1.780
1.793
403,153
-0.09(-4.89%)
Dec 06, 2004
1.859
1.919
1.826
1.886
527,678
+0.02(+1.06%)
Dec 03, 2004
1.820
1.912
1.741
1.866
486,878
+0.04(+2.17%)
Dec 02, 2004
1.925
1.998
1.813
1.826
1,075,682
-0.13(-6.42%)
Dec 01, 2004
1.998
2.024
1.925
1.952
932,045
-0.07(-3.58%)
Nov 30, 2004
2.064
2.077
1.919
2.024
679,506
-0.04(-1.92%)
Nov 29, 2004
2.116
2.130
2.044
2.064
287,576
-0.03(-1.57%)
Nov 26, 2004
2.097
2.103
2.064
2.097
150,310
+0.05(+2.58%)
Nov 24, 2004
2.037
2.083
2.004
2.044
320,490
+0.07(+3.33%)
Nov 23, 2004
1.965
2.017
1.958
1.978
448,807
+0.03(+1.70%)
Nov 22, 2004
2.044
2.044
1.899
1.945
543,908
-0.07(-3.60%)
Nov 19, 2004
2.110
2.149
1.971
2.017
549,065
-0.07(-3.16%)
Nov 18, 2004
2.143
2.143
2.031
2.083
281,206
-0.07(-3.07%)
Nov 17, 2004
2.136
2.176
2.110
2.149
792,200
+0.09(+4.49%)
Nov 16, 2004
1.971
2.077
1.958
2.057
406,035
+0.11(+5.76%)
Nov 15, 2004
1.984
2.017
1.938
1.945
233,428
-0.03(-1.67%)
Nov 12, 2004
1.912
1.991
1.912
1.978
270,892
+0.07(+3.45%)
Nov 11, 2004
1.925
1.958
1.892
1.912
142,574
-0.01(-0.68%)
Nov 10, 2004
1.932
1.945
1.899
1.925
232,063
+0.01(+0.34%)
Nov 09, 2004
1.912
1.932
1.892
1.919
504,775
+0.01(+0.69%)
Nov 08, 2004
1.912
1.912
1.886
1.905
510,236
+0.01(+0.70%)
Nov 05, 2004
1.879
1.911
1.859
1.892
229,333
+0.01(+0.35%)
Nov 04, 2004
1.892
1.945
1.859
1.886
624,902
+0.00(+0.00%)
Nov 03, 2004
1.846
1.886
1.833
1.886
220,687
+0.07(+4.00%)
Nov 02, 2004
1.780
1.820
1.734
1.813
365,082
-0.01(-0.36%)
Nov 01, 2004
1.872
1.872
1.754
1.820
218,261
-0.05(-2.82%)
Oct 29, 2004
1.846
1.872
1.846
1.872
125,738
+0.02(+1.07%)
Oct 28, 2004
1.846
1.879
1.833
1.853
170,483
+0.01(+0.36%)
Oct 27, 2004
1.853
1.879
1.826
1.846
270,134
+0.00(+0.00%)
Oct 26, 2004
1.879
1.879
1.833
1.846
215,682
-0.02(-1.06%)
Oct 25, 2004
1.872
1.886
1.853
1.866
272,864
+0.01(+0.71%)
Oct 22, 2004
1.839
1.853
1.833
1.853
602,758
+0.01(+0.72%)
Oct 21, 2004
1.833
1.846
1.780
1.839
959,347
-0.17(-8.52%)
Oct 20, 2004
1.945
2.011
1.919
2.011
238,130
+0.10(+5.17%)
Oct 19, 2004
1.945
1.945
1.886
1.912
75,231
+0.02(+1.05%)
Oct 18, 2004
1.998
2.011
1.846
1.892
195,054
-0.07(-3.69%)
Oct 15, 2004
1.945
1.965
1.899
1.965
202,335
+0.05(+2.76%)
Oct 14, 2004
1.892
1.945
1.853
1.912
200,211
+0.03(+1.75%)
Oct 13, 2004
1.780
1.879
1.714
1.879
615,499
+0.01(+0.71%)
Oct 12, 2004
1.919
1.919
1.846
1.866
295,767
-0.13(-6.29%)
Oct 11, 2004
2.037
2.037
1.938
1.991
132,867
+0.02(+1.00%)
Oct 08, 2004
1.892
1.998
1.892
1.971
428,483
+0.09(+4.91%)
Oct 07, 2004
1.899
1.912
1.859
1.879
213,559
+0.01(+0.35%)
Oct 06, 2004
1.813
1.886
1.813
1.872
231,456
+0.00(+0.00%)
Oct 05, 2004
1.859
1.912
1.806
1.872
455,481
+0.05(+2.53%)
Oct 04, 2004
1.787
1.839
1.714
1.826
517,516
+0.03(+1.47%)
Oct 01, 2004
1.741
1.806
1.721
1.800
486,726
+0.05(+3.02%)
Sep 30, 2004
1.655
1.747
1.628
1.747
665,400
+0.08(+4.74%)
Sep 29, 2004
1.596
1.668
1.549
1.668
313,058
+0.07(+4.55%)
Sep 28, 2004
1.622
1.648
1.569
1.596
434,398
-0.01(-0.82%)
Sep 27, 2004
1.569
1.628
1.523
1.609
294,250
+0.05(+3.39%)
Sep 24, 2004
1.543
1.602
1.530
1.556
349,005
+0.00(+0.00%)
Sep 23, 2004
1.523
1.563
1.510
1.556
273,015
+0.06(+3.96%)
Sep 22, 2004
1.503
1.503
1.450
1.497
190,201
-0.01(-0.44%)
Sep 21, 2004
1.417
1.503
1.417
1.503
304,412
+0.09(+6.54%)
Sep 20, 2004
1.424
1.437
1.404
1.411
239,495
+0.01(+0.47%)
Sep 17, 2004
1.391
1.431
1.385
1.404
338,539
+0.03(+2.40%)
Sep 16, 2004
1.385
1.398
1.338
1.371
548,761
+0.00(+0.00%)
Sep 15, 2004
1.417
1.417
1.352
1.371
466,857
-0.03(-2.35%)
Sep 14, 2004
1.391
1.424
1.391
1.404
520,550
+0.01(+0.95%)
Sep 13, 2004
1.431
1.431
1.385
1.391
440,010
-0.05(-3.65%)
Sep 10, 2004
1.431
1.450
1.404
1.444
212,193
+0.03(+2.34%)
Sep 09, 2004
1.417
1.431
1.385
1.411
246,017
-0.01(-0.46%)
Sep 08, 2004
1.424
1.437
1.385
1.417
254,966
-0.01(-0.92%)
Sep 07, 2004
1.417
1.437
1.404
1.431
91,460
-0.01(-0.91%)
Sep 03, 2004
1.437
1.444
1.398
1.444
203,396
+0.00(+0.00%)
Sep 02, 2004
1.536
1.536
1.437
1.444
152,282
-0.07(-4.37%)
Sep 01, 2004
1.563
1.563
1.497
1.510
212,042
-0.05(-2.97%)
Aug 31, 2004
1.450
1.563
1.450
1.556
253,904
+0.11(+7.27%)
Aug 30, 2004
1.490
1.543
1.450
1.450
487,788
-0.05(-3.08%)
Aug 27, 2004
1.483
1.510
1.444
1.497
346,275
-0.01(-0.87%)
Aug 26, 2004
1.549
1.549
1.470
1.510
129,834
-0.01(-0.44%)
Aug 25, 2004
1.503
1.648
1.490
1.516
217,199
+0.03(+1.77%)
Aug 24, 2004
1.516
1.543
1.464
1.490
132,716
-0.03(-1.74%)
Aug 23, 2004
1.536
1.569
1.516
1.516
82,663
-0.07(-4.17%)
Aug 20, 2004
1.615
1.648
1.549
1.582
408,007
-0.01(-0.83%)
Aug 19, 2004
1.516
1.602
1.464
1.596
320,793
+0.08(+5.22%)
Aug 18, 2004
1.385
1.516
1.371
1.516
360,684
+0.15(+10.58%)
Aug 17, 2004
1.417
1.431
1.358
1.371
275,594
-0.04(-2.80%)
Aug 16, 2004
1.398
1.424
1.385
1.411
452,144
+0.04(+2.88%)
Aug 13, 2004
1.319
1.378
1.319
1.371
289,396
+0.07(+5.05%)
Aug 12, 2004
1.319
1.325
1.266
1.305
110,419
-0.05(-3.41%)
Aug 11, 2004
1.332
1.371
1.312
1.352
119,520
+0.01(+0.99%)
Aug 10, 2004
1.352
1.365
1.332
1.338
151,372
-0.01(-0.49%)
Aug 09, 2004
1.404
1.404
1.332
1.345
209,160
-0.03(-2.39%)
Aug 06, 2004
1.417
1.450
1.332
1.378
274,532
-0.01(-0.48%)
Aug 05, 2004
1.404
1.404
1.358
1.385
98,437
-0.02(-1.41%)
Aug 04, 2004
1.385
1.411
1.358
1.404
168,814
+0.00(+0.00%)
Aug 03, 2004
1.411
1.464
1.391
1.404
183,072
-0.01(-0.93%)
Aug 02, 2004
1.385
1.444
1.378
1.417
69,315
+0.03(+1.90%)
Jul 30, 2004
1.411
1.417
1.385
1.391
81,753
+0.04(+2.93%)
Jul 29, 2004
1.385
1.424
1.332
1.352
83,876
-0.03(-1.91%)
Jul 28, 2004
1.385
1.385
1.325
1.378
265,280
+0.00(+0.00%)
Jul 27, 2004
1.352
1.391
1.319
1.378
360,380
+0.01(+0.48%)
Jul 26, 2004
1.444
1.444
1.332
1.371
94,948
-0.01(-0.48%)
Jul 23, 2004
1.398
1.398
1.358
1.378
78,567
-0.03(-2.34%)
Jul 22, 2004
1.464
1.464
1.398
1.411
127,104
-0.06(-4.04%)
Jul 21, 2004
1.444
1.497
1.431
1.470
266,645
+0.00(+0.00%)
Jul 20, 2004
1.516
1.523
1.450
1.470
154,860
-0.06(-3.88%)
Jul 19, 2004
1.635
1.635
1.523
1.530
212,952
-0.11(-6.45%)
Jul 16, 2004
1.661
1.661
1.596
1.635
106,476
-0.03(-1.59%)
Jul 15, 2004
1.688
1.688
1.648
1.661
131,502
-0.03(-1.56%)
Jul 14, 2004
1.642
1.694
1.628
1.688
181,403
+0.03(+1.59%)
Jul 13, 2004
1.648
1.675
1.576
1.661
201,728
+0.00(+0.00%)
Jul 12, 2004
1.648
1.681
1.642
1.661
272,864
+0.04(+2.44%)
Jul 09, 2004
1.596
1.655
1.569
1.622
554,222
+0.06(+3.80%)
Jul 08, 2004
1.543
1.576
1.523
1.563
216,592
+0.06(+3.95%)
Jul 07, 2004
1.483
1.516
1.457
1.503
175,033
+0.06(+4.11%)
Jul 06, 2004
1.450
1.450
1.371
1.444
214,317
+0.00(+0.00%)
Jul 02, 2004
1.365
1.444
1.365
1.444
124,222
+0.08(+5.80%)
Jul 01, 2004
1.444
1.444
1.286
1.365
44,895
-0.03(-2.36%)
Jun 30, 2004
1.385
1.431
1.385
1.398
149,703
+0.04(+2.91%)
Jun 29, 2004
1.391
1.437
1.358
1.358
138,328
-0.03(-1.90%)
Jun 28, 2004
1.417
1.424
1.371
1.385
198,998
+0.01(+0.48%)
Jun 25, 2004
1.299
1.385
1.299
1.378
120,430
+0.05(+3.98%)
Jun 24, 2004
1.266
1.332
1.246
1.325
455,026
+0.09(+7.49%)
Jun 23, 2004
1.305
1.305
1.213
1.233
228,574
-0.05(-4.10%)
Jun 22, 2004
1.305
1.305
1.272
1.286
82,056
-0.01(-0.51%)
Jun 21, 2004
1.312
1.312
1.272
1.292
161,231
-0.01(-1.01%)
Jun 18, 2004
1.325
1.352
1.272
1.305
379,340
+0.05(+3.66%)
Jun 17, 2004
1.200
1.272
1.193
1.259
240,405
+0.09(+7.30%)
Jun 16, 2004
1.226
1.226
1.088
1.174
611,858
-0.08(-6.32%)
Jun 15, 2004
1.239
1.266
1.167
1.253
512,511
+0.06(+4.97%)
Jun 14, 2004
1.305
1.352
1.167
1.193
557,255
-0.16(-12.14%)
Jun 10, 2004
1.325
1.365
1.325
1.358
127,559
+0.01(+0.98%)
Jun 09, 2004
1.385
1.398
1.319
1.345
260,123
-0.05(-3.77%)
Jun 08, 2004
1.464
1.470
1.378
1.398
218,412
-0.07(-4.50%)
Jun 07, 2004
1.477
1.490
1.424
1.464
281,358
+0.01(+0.45%)
Jun 04, 2004
1.417
1.497
1.417
1.457
167,904
+0.03(+2.32%)
Jun 03, 2004
1.464
1.483
1.424
1.424
110,419
-0.04(-2.70%)
Jun 02, 2004
1.483
1.549
1.437
1.464
248,141
-0.10(-6.33%)
Jun 01, 2004
1.681
1.681
1.523
1.563
386,165
-0.02(-1.25%)
May 28, 2004
1.530
1.602
1.450
1.582
237,523
+0.06(+3.90%)
May 27, 2004
1.556
1.556
1.483
1.523
290,306
+0.01(+0.43%)
May 26, 2004
1.464
1.516
1.404
1.516
512,814
+0.08(+5.50%)
May 25, 2004
1.437
1.457
1.398
1.437
617,470
+0.03(+2.35%)
May 24, 2004
1.398
1.404
1.391
1.404
111,481
+0.02(+1.43%)
May 21, 2004
1.417
1.417
1.358
1.385
274,380
+0.01(+0.96%)
May 20, 2004
1.391
1.391
1.352
1.371
278,172
+0.01(+0.48%)
May 19, 2004
1.319
1.431
1.319
1.365
1,600,782
+0.06(+4.55%)
May 18, 2004
1.358
1.358
1.292
1.305
176,095
-0.05(-3.41%)
May 17, 2004
1.365
1.411
1.299
1.352
245,107
+0.03(+1.99%)
May 14, 2004
1.239
1.338
1.239
1.325
134,536
+0.06(+4.69%)
May 13, 2004
1.371
1.371
1.259
1.266
62,641
-0.10(-7.25%)
May 12, 2004
1.385
1.398
1.332
1.365
247,686
+0.03(+1.97%)
May 11, 2004
1.391
1.398
1.319
1.338
156,377
-0.04(-2.87%)
May 10, 2004
1.319
1.378
1.253
1.378
565,597
+0.02(+1.46%)
May 07, 2004
1.490
1.497
1.319
1.358
802,211
-0.17(-11.21%)
May 06, 2004
1.497
1.530
1.424
1.530
272,105
+0.01(+0.87%)
May 05, 2004
1.576
1.576
1.417
1.516
349,763
+0.07(+4.55%)
May 04, 2004
1.444
1.477
1.404
1.450
483,238
+0.07(+4.76%)
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
.