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
)
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:
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 28, 2017
2.153
2.226
2.121
2.185
16,068,529
+0.06(+2.66%)
Apr 27, 2017
2.210
2.218
2.121
2.129
19,810,820
-0.08(-3.66%)
Apr 26, 2017
2.201
2.230
2.129
2.210
34,728,460
-0.02(-0.73%)
Apr 25, 2017
2.363
2.380
2.210
2.226
30,329,532
-0.17(-7.09%)
Apr 24, 2017
2.363
2.444
2.355
2.396
12,945,489
-0.04(-1.66%)
Apr 21, 2017
2.420
2.485
2.408
2.436
15,682,659
+0.01(+0.33%)
Apr 20, 2017
2.388
2.432
2.359
2.428
10,115,882
+0.03(+1.35%)
Apr 19, 2017
2.517
2.525
2.355
2.396
24,346,900
-0.15(-6.03%)
Apr 18, 2017
2.549
2.566
2.485
2.549
12,627,775
+0.00(+0.00%)
Apr 17, 2017
2.541
2.582
2.493
2.549
10,541,327
+0.03(+1.29%)
Apr 13, 2017
2.501
2.574
2.469
2.517
23,948,498
+0.07(+2.98%)
Apr 12, 2017
2.388
2.460
2.371
2.444
13,018,602
+0.06(+2.72%)
Apr 11, 2017
2.355
2.420
2.323
2.380
11,668,192
+0.05(+2.08%)
Apr 10, 2017
2.290
2.331
2.258
2.331
6,860,425
+0.03(+1.41%)
Apr 07, 2017
2.347
2.388
2.274
2.299
11,484,505
+0.00(+0.00%)
Apr 06, 2017
2.299
2.307
2.274
2.299
4,389,886
-0.02(-1.05%)
Apr 05, 2017
2.266
2.323
2.222
2.323
13,494,454
+0.03(+1.41%)
Apr 04, 2017
2.274
2.290
2.234
2.290
6,388,952
+0.03(+1.43%)
Apr 03, 2017
2.234
2.266
2.210
2.258
7,602,425
+0.02(+1.09%)
Mar 31, 2017
2.242
2.290
2.226
2.234
6,981,772
-0.01(-0.36%)
Mar 30, 2017
2.250
2.290
2.234
2.242
5,417,271
-0.05(-2.12%)
Mar 29, 2017
2.250
2.315
2.226
2.290
10,385,260
+0.05(+2.23%)
Mar 28, 2017
2.321
2.345
2.216
2.241
12,102,941
-0.08(-3.47%)
Mar 27, 2017
2.305
2.353
2.285
2.321
11,341,184
+0.08(+3.60%)
Mar 24, 2017
2.233
2.273
2.216
2.241
9,841,727
-0.01(-0.36%)
Mar 23, 2017
2.305
2.321
2.192
2.249
13,031,240
-0.06(-2.79%)
Mar 22, 2017
2.321
2.329
2.257
2.313
10,796,440
+0.02(+0.70%)
Mar 21, 2017
2.241
2.321
2.216
2.297
13,698,001
+0.06(+2.52%)
Mar 20, 2017
2.249
2.265
2.184
2.241
7,170,738
+0.01(+0.36%)
Mar 17, 2017
2.289
2.313
2.192
2.233
24,405,146
-0.05(-2.12%)
Mar 16, 2017
2.305
2.313
2.257
2.281
18,300,506
+0.05(+2.17%)
Mar 15, 2017
2.055
2.249
2.040
2.233
41,816,232
+0.19(+9.49%)
Mar 14, 2017
2.104
2.144
2.031
2.039
15,057,145
-0.07(-3.44%)
Mar 13, 2017
2.152
2.156
2.071
2.112
13,616,094
+0.00(+0.00%)
Mar 10, 2017
2.031
2.136
2.007
2.112
16,632,490
+0.10(+5.22%)
Mar 09, 2017
2.015
2.055
1.991
2.007
14,017,858
+0.00(+0.00%)
Mar 08, 2017
2.007
2.047
1.999
2.007
10,455,895
-0.01(-0.40%)
Mar 07, 2017
2.015
2.063
1.991
2.015
10,859,757
-0.03(-1.57%)
Mar 06, 2017
2.128
2.128
1.983
2.047
19,195,622
-0.06(-3.05%)
Mar 03, 2017
2.087
2.128
2.027
2.112
19,293,148
+0.03(+1.55%)
Mar 02, 2017
2.176
2.208
2.079
2.079
15,933,558
-0.14(-6.18%)
Mar 01, 2017
2.216
2.241
2.152
2.216
19,189,968
-0.02(-1.08%)
Feb 28, 2017
2.249
2.329
2.208
2.241
19,135,066
+0.03(+1.46%)
Feb 27, 2017
2.273
2.370
2.200
2.208
29,102,824
-0.04(-1.79%)
Feb 24, 2017
2.321
2.329
2.212
2.249
20,422,400
-0.03(-1.41%)
Feb 23, 2017
2.353
2.370
2.273
2.281
10,834,357
-0.02(-0.70%)
Feb 22, 2017
2.378
2.394
2.249
2.297
22,551,088
-0.10(-4.04%)
Feb 21, 2017
2.478
2.490
2.378
2.394
24,233,932
-0.10(-3.88%)
Feb 17, 2017
2.490
2.490
2.490
0
-0.28(-10.17%)
Feb 16, 2017
2.732
2.781
2.708
2.773
14,415,538
+0.07(+2.69%)
Feb 15, 2017
2.724
2.740
2.684
2.700
12,556,892
-0.06(-2.33%)
Feb 14, 2017
2.829
2.837
2.716
2.764
14,646,432
-0.03(-1.15%)
Feb 13, 2017
2.813
2.837
2.789
2.797
7,831,037
-0.05(-1.70%)
Feb 10, 2017
2.773
2.861
2.756
2.845
8,135,489
+0.02(+0.86%)
Feb 09, 2017
2.918
2.934
2.789
2.821
12,979,670
-0.10(-3.31%)
Feb 08, 2017
2.893
2.942
2.861
2.918
14,216,273
+0.06(+1.97%)
Feb 07, 2017
2.845
2.901
2.821
2.861
13,701,042
-0.02(-0.56%)
Feb 06, 2017
2.773
2.893
2.740
2.877
16,016,220
+0.14(+5.00%)
Feb 03, 2017
2.692
2.764
2.676
2.740
10,971,348
+0.04(+1.49%)
Feb 02, 2017
2.740
2.773
2.684
2.700
13,179,031
+0.02(+0.90%)
Feb 01, 2017
2.619
2.700
2.587
2.676
13,843,173
+0.01(+0.30%)
Jan 31, 2017
2.652
2.668
2.603
2.668
16,180,868
+0.08(+3.12%)
Jan 30, 2017
2.603
2.650
2.563
2.587
11,118,898
+0.02(+0.63%)
Jan 27, 2017
2.555
2.595
2.543
2.571
5,999,790
+0.02(+0.63%)
Jan 26, 2017
2.555
2.595
2.523
2.555
10,367,284
-0.06(-2.46%)
Jan 25, 2017
2.644
2.660
2.579
2.619
10,828,997
-0.06(-2.40%)
Jan 24, 2017
2.652
2.730
2.644
2.684
13,772,475
+0.02(+0.91%)
Jan 23, 2017
2.627
2.668
2.579
2.660
10,279,545
+0.07(+2.80%)
Jan 20, 2017
2.539
2.619
2.515
2.587
8,636,504
+0.05(+1.90%)
Jan 19, 2017
2.507
2.579
2.490
2.539
10,055,275
-0.01(-0.32%)
Jan 18, 2017
2.627
2.644
2.507
2.547
10,962,514
-0.08(-3.07%)
Jan 17, 2017
2.660
2.668
2.603
2.627
15,848,033
+0.07(+2.84%)
Jan 13, 2017
2.555
2.555
2.555
0
+0.03(+1.28%)
Jan 12, 2017
2.644
2.652
2.490
2.523
18,712,364
-0.05(-1.88%)
Jan 11, 2017
2.563
2.619
2.474
2.571
17,690,614
+0.01(+0.31%)
Jan 10, 2017
2.603
2.644
2.521
2.563
18,735,582
+0.01(+0.32%)
Jan 09, 2017
2.563
2.644
2.507
2.555
24,972,324
+0.06(+2.26%)
Jan 06, 2017
2.571
2.579
2.434
2.498
18,413,470
-0.10(-3.73%)
Jan 05, 2017
2.515
2.627
2.507
2.595
21,640,750
+0.16(+6.62%)
Jan 04, 2017
2.458
2.482
2.386
2.434
16,959,966
+0.03(+1.34%)
Jan 03, 2017
2.289
2.418
2.281
2.402
16,609,554
+0.14(+6.05%)
Dec 30, 2016
2.265
2.265
2.265
0
-0.13(-5.39%)
Dec 29, 2016
2.265
2.418
2.233
2.394
18,461,106
+0.19(+8.39%)
Dec 28, 2016
2.120
2.216
2.095
2.208
12,563,702
+0.07(+3.07%)
Dec 27, 2016
2.094
2.175
2.086
2.142
12,085,936
+0.10(+5.12%)
Dec 23, 2016
2.038
2.038
2.038
0
+0.02(+1.20%)
Dec 22, 2016
1.982
2.078
1.982
2.014
8,485,471
-0.04(-1.95%)
Dec 21, 2016
2.094
2.094
2.038
2.054
12,195,254
-0.02(-0.78%)
Dec 20, 2016
2.006
2.086
1.974
2.070
17,809,264
+0.02(+1.18%)
Dec 19, 2016
2.142
2.142
2.038
2.046
20,025,490
-0.07(-3.41%)
Dec 16, 2016
2.151
2.207
2.110
2.118
21,286,964
+0.01(+0.38%)
Dec 15, 2016
2.167
2.171
1.998
2.110
34,282,628
-0.14(-6.41%)
Dec 14, 2016
2.423
2.479
2.255
2.255
24,855,650
-0.14(-6.02%)
Dec 13, 2016
2.415
2.415
2.319
2.399
12,888,015
+0.02(+0.67%)
Dec 12, 2016
2.399
2.415
2.311
2.383
13,616,701
+0.06(+2.77%)
Dec 09, 2016
2.423
2.431
2.311
2.319
16,623,269
-0.10(-4.30%)
Dec 08, 2016
2.463
2.471
2.391
2.423
11,418,090
-0.04(-1.63%)
Dec 07, 2016
2.520
2.544
2.451
2.463
10,021,033
-0.01(-0.32%)
Dec 06, 2016
2.415
2.512
2.415
2.471
11,490,181
+0.05(+1.99%)
Dec 05, 2016
2.399
2.455
2.351
2.423
22,211,192
-0.01(-0.33%)
Dec 02, 2016
2.407
2.479
2.359
2.431
14,613,559
+0.10(+4.12%)
Dec 01, 2016
2.399
2.407
2.319
2.335
15,996,925
-0.06(-2.68%)
Nov 30, 2016
2.375
2.399
2.327
2.399
13,260,480
+0.00(+0.00%)
Nov 29, 2016
2.391
2.455
2.367
2.399
11,978,834
-0.06(-2.29%)
Nov 28, 2016
2.375
2.463
2.335
2.455
18,345,532
+0.11(+4.79%)
Nov 25, 2016
2.359
2.391
2.311
2.343
8,041,578
-0.02(-0.68%)
Nov 23, 2016
2.359
2.359
2.359
0
-0.13(-5.16%)
Nov 22, 2016
2.479
2.500
2.407
2.488
21,748,538
+0.02(+0.98%)
Nov 21, 2016
2.544
2.544
2.415
2.463
13,363,201
+0.02(+0.99%)
Nov 18, 2016
2.439
2.475
2.383
2.439
16,027,523
-0.03(-1.30%)
Nov 17, 2016
2.528
2.584
2.407
2.471
23,482,586
-0.06(-2.22%)
Nov 16, 2016
2.536
2.544
2.463
2.528
18,020,998
-0.01(-0.32%)
Nov 15, 2016
2.479
2.544
2.439
2.536
22,762,828
+0.06(+2.60%)
Nov 14, 2016
2.367
2.600
2.335
2.471
21,426,310
+0.06(+2.33%)
Nov 11, 2016
2.640
2.688
2.391
2.415
33,237,774
-0.26(-9.61%)
Nov 10, 2016
2.857
2.881
2.616
2.672
28,110,348
-0.23(-8.01%)
Nov 09, 2016
3.041
3.041
2.825
2.905
22,294,146
+0.07(+2.55%)
Nov 08, 2016
2.929
2.961
2.792
2.833
20,255,930
-0.04(-1.40%)
Nov 07, 2016
2.881
2.913
2.817
2.873
16,919,732
-0.10(-3.24%)
Nov 04, 2016
3.009
3.017
2.893
2.969
15,996,871
-0.02(-0.54%)
Nov 03, 2016
2.929
3.057
2.905
2.985
17,010,394
+0.06(+2.20%)
Nov 02, 2016
2.945
3.089
2.873
2.921
30,545,946
+0.04(+1.39%)
Nov 01, 2016
2.953
2.977
2.881
2.881
24,507,786
+0.02(+0.84%)
Oct 31, 2016
2.800
2.873
2.728
2.857
21,616,388
+0.11(+4.09%)
Oct 28, 2016
2.817
2.893
2.708
2.744
33,854,508
-0.14(-5.00%)
Oct 27, 2016
2.969
2.993
2.833
2.889
29,722,760
-0.06(-2.17%)
Oct 26, 2016
3.105
3.105
2.889
2.953
33,940,872
-0.13(-4.17%)
Oct 25, 2016
3.009
3.170
3.001
3.081
25,212,282
+0.09(+2.95%)
Oct 24, 2016
3.113
3.113
2.915
2.993
26,937,368
-0.07(-2.36%)
Oct 21, 2016
3.081
3.121
3.049
3.065
19,394,098
-0.06(-1.80%)
Oct 20, 2016
3.129
3.146
3.041
3.121
21,161,010
+0.02(+0.52%)
Oct 19, 2016
3.121
3.150
3.029
3.105
29,874,838
+0.06(+2.11%)
Oct 18, 2016
3.009
3.065
2.965
3.041
26,639,440
+0.08(+2.71%)
Oct 17, 2016
2.953
3.017
2.921
2.961
23,729,374
+0.03(+1.10%)
Oct 14, 2016
3.033
3.061
2.921
2.929
21,145,542
-0.09(-2.93%)
Oct 13, 2016
3.001
3.137
2.937
3.017
27,119,844
+0.03(+1.08%)
Oct 12, 2016
2.953
3.041
2.897
2.985
26,577,892
+0.06(+2.20%)
Oct 11, 2016
3.009
3.017
2.897
2.921
31,730,590
-0.09(-2.93%)
Oct 10, 2016
3.009
3.065
2.977
3.009
20,448,336
+0.07(+2.46%)
Oct 07, 2016
3.025
3.081
2.881
2.937
33,106,916
-0.01(-0.27%)
Oct 06, 2016
2.913
3.025
2.857
2.945
33,571,172
-0.10(-3.42%)
Oct 05, 2016
3.097
3.105
2.889
3.049
27,171,134
+0.06(+1.88%)
Oct 04, 2016
3.282
3.298
2.985
2.993
32,594,134
-0.45(-13.05%)
Oct 03, 2016
3.458
3.511
3.378
3.442
18,829,614
-0.02(-0.46%)
Sep 30, 2016
3.635
3.667
3.458
3.458
20,669,672
-0.10(-2.71%)
Sep 29, 2016
3.539
3.603
3.470
3.555
18,079,506
-0.02(-0.67%)
Sep 28, 2016
3.491
3.627
3.410
3.579
19,175,840
+0.12(+3.52%)
Sep 27, 2016
3.513
3.549
3.433
3.457
20,915,070
-0.07(-2.04%)
Sep 26, 2016
3.641
3.665
3.529
3.529
19,583,626
-0.06(-1.78%)
Sep 23, 2016
3.769
3.769
3.553
3.593
24,443,488
-0.16(-4.26%)
Sep 22, 2016
3.953
3.961
3.697
3.753
28,444,236
-0.10(-2.70%)
Sep 21, 2016
3.681
3.873
3.609
3.857
36,280,940
+0.27(+7.59%)
Sep 20, 2016
3.585
3.601
3.497
3.585
18,690,494
+0.06(+1.82%)
Sep 19, 2016
3.601
3.601
3.489
3.521
20,807,026
+0.01(+0.23%)
Sep 16, 2016
3.545
3.657
3.433
3.513
27,824,386
-0.10(-2.66%)
Sep 15, 2016
3.545
3.741
3.465
3.609
26,723,056
+0.04(+1.12%)
Sep 14, 2016
3.593
3.681
3.529
3.569
21,013,690
+0.02(+0.45%)
Sep 13, 2016
3.665
3.673
3.505
3.553
21,958,264
-0.14(-3.90%)
Sep 12, 2016
3.441
3.753
3.409
3.697
27,838,726
+0.18(+5.00%)
Sep 09, 2016
3.689
3.713
3.513
3.521
33,427,542
-0.23(-6.18%)
Sep 08, 2016
3.881
3.917
3.733
3.753
31,637,130
-0.14(-3.50%)
Sep 07, 2016
3.905
3.913
3.753
3.889
31,989,328
-0.02(-0.61%)
Sep 06, 2016
3.793
3.919
3.769
3.913
30,470,010
+0.26(+7.00%)
Sep 02, 2016
3.561
3.657
3.657
3.657
42,261,628
+0.26(+7.53%)
Sep 01, 2016
3.225
3.421
3.201
3.401
35,159,852
+0.18(+5.46%)
Aug 31, 2016
3.265
3.305
3.225
3.225
32,334,102
-0.08(-2.42%)
Aug 30, 2016
3.497
3.529
3.233
3.305
32,379,956
-0.26(-7.19%)
Aug 29, 2016
3.465
3.654
3.449
3.561
16,220,352
+0.02(+0.68%)
Aug 26, 2016
3.649
3.769
3.449
3.537
27,545,564
-0.03(-0.90%)
Aug 25, 2016
3.577
3.681
3.498
3.569
22,824,838
-0.02(-0.45%)
Aug 24, 2016
3.913
3.937
3.569
3.585
37,395,744
-0.41(-10.22%)
Aug 23, 2016
4.185
4.193
3.993
3.993
32,840,552
-0.16(-3.85%)
Aug 22, 2016
4.121
4.185
4.105
4.153
27,535,632
-0.05(-1.14%)
Aug 19, 2016
4.290
4.330
4.201
4.201
27,633,568
-0.18(-4.20%)
Aug 18, 2016
4.378
4.402
4.265
4.386
22,952,522
+0.06(+1.48%)
Aug 17, 2016
4.362
4.362
4.121
4.322
31,504,220
-0.08(-1.82%)
Aug 16, 2016
4.530
4.554
4.394
4.402
20,255,604
-0.09(-1.96%)
Aug 15, 2016
4.578
4.618
4.466
4.490
23,046,766
-0.06(-1.23%)
Aug 12, 2016
4.666
4.682
4.514
4.546
23,641,744
+0.00(+0.00%)
Aug 11, 2016
4.586
4.682
4.530
4.546
20,229,818
-0.04(-0.87%)
Aug 10, 2016
4.690
4.690
4.538
4.586
19,139,200
+0.02(+0.53%)
Aug 09, 2016
4.570
4.642
4.530
4.562
16,021,837
+0.02(+0.35%)
Aug 08, 2016
4.506
4.626
4.474
4.546
13,582,923
+0.02(+0.53%)
Aug 05, 2016
4.530
4.570
4.466
4.522
11,372,094
-0.14(-3.09%)
Aug 04, 2016
4.642
4.746
4.594
4.666
14,801,077
+0.04(+0.87%)
Aug 03, 2016
4.658
4.658
4.530
4.626
9,749,792
-0.05(-1.03%)
Aug 02, 2016
4.690
4.762
4.634
4.674
13,577,492
+0.06(+1.21%)
Aug 01, 2016
4.562
4.626
4.466
4.618
12,838,781
+0.05(+1.05%)
Jul 29, 2016
4.754
4.762
4.506
4.570
26,442,014
-0.13(-2.73%)
Jul 28, 2016
4.738
4.782
4.586
4.698
17,651,038
-0.02(-0.34%)
Jul 27, 2016
4.458
4.722
4.426
4.714
19,674,528
+0.34(+7.88%)
Jul 26, 2016
4.249
4.418
4.177
4.370
11,056,776
+0.18(+4.40%)
Jul 25, 2016
4.354
4.354
4.121
4.185
13,568,393
-0.16(-3.68%)
Jul 22, 2016
4.402
4.466
4.298
4.346
12,466,954
-0.10(-2.34%)
Jul 21, 2016
4.330
4.514
4.290
4.450
16,261,411
+0.18(+4.12%)
Jul 20, 2016
4.546
4.554
4.257
4.273
18,754,980
-0.40(-8.56%)
Jul 19, 2016
4.698
4.738
4.674
4.674
9,023,654
-0.06(-1.35%)
Jul 18, 2016
4.674
4.746
4.646
4.738
10,050,527
+0.06(+1.20%)
Jul 15, 2016
4.650
4.754
4.642
4.682
6,471,567
-0.02(-0.51%)
Jul 14, 2016
4.610
4.746
4.570
4.706
13,382,942
-0.02(-0.34%)
Jul 13, 2016
4.666
4.794
4.622
4.722
12,720,535
+0.13(+2.79%)
Jul 12, 2016
4.674
4.778
4.586
4.594
14,227,852
-0.12(-2.55%)
Jul 11, 2016
4.634
4.778
4.629
4.714
14,297,424
-0.01(-0.17%)
Jul 08, 2016
4.538
4.762
4.530
4.722
15,527,180
+0.19(+4.24%)
Jul 07, 2016
4.626
4.642
4.450
4.530
13,227,806
-0.15(-3.25%)
Jul 06, 2016
4.674
4.730
4.610
4.682
18,959,208
+0.14(+2.99%)
Jul 05, 2016
4.498
4.594
4.374
4.546
14,688,521
+0.16(+3.65%)
Jul 01, 2016
4.257
4.386
4.386
4.386
19,389,234
+0.22(+5.38%)
Jun 30, 2016
4.281
4.281
4.057
4.161
16,936,600
-0.02(-0.38%)
Jun 29, 2016
4.033
4.237
4.033
4.177
16,228,659
+0.22(+5.67%)
Jun 28, 2016
3.953
4.113
3.937
3.953
14,310,807
-0.10(-2.54%)
Jun 27, 2016
4.128
4.192
3.920
4.056
25,814,448
-0.02(-0.39%)
Jun 24, 2016
4.200
4.248
3.992
4.072
24,905,910
+0.20(+5.15%)
Jun 23, 2016
3.905
3.952
3.841
3.873
10,357,735
-0.06(-1.62%)
Jun 22, 2016
3.801
3.968
3.729
3.936
16,182,070
+0.18(+4.67%)
Jun 21, 2016
3.777
3.833
3.721
3.761
12,763,639
-0.10(-2.48%)
Jun 20, 2016
3.769
3.944
3.737
3.857
16,234,612
+0.00(+0.00%)
Jun 17, 2016
4.032
4.032
3.805
3.857
69,377,944
-0.09(-2.23%)
Jun 16, 2016
4.280
4.296
3.865
3.944
23,253,770
-0.11(-2.76%)
Jun 15, 2016
3.825
4.112
3.793
4.056
19,425,644
+0.20(+5.18%)
Jun 14, 2016
3.928
3.944
3.793
3.857
14,876,418
-0.04(-1.02%)
Jun 13, 2016
4.176
4.176
3.809
3.897
20,063,954
-0.09(-2.20%)
Jun 10, 2016
4.224
4.280
3.936
3.984
23,386,900
-0.22(-5.31%)
Jun 09, 2016
4.120
4.240
4.080
4.208
15,158,797
+0.06(+1.54%)
Jun 08, 2016
4.152
4.264
4.112
4.144
21,656,398
+0.15(+3.80%)
Jun 07, 2016
3.976
4.032
3.897
3.992
12,876,524
-0.04(-0.99%)
Jun 06, 2016
3.841
4.032
3.773
4.032
25,904,840
+0.20(+5.21%)
Jun 03, 2016
3.673
3.833
3.625
3.833
23,661,212
+0.47(+14.01%)
Jun 02, 2016
3.354
3.417
3.290
3.362
9,848,729
+0.00(+0.00%)
Jun 01, 2016
3.393
3.457
3.258
3.362
11,895,345
+0.02(+0.72%)
May 31, 2016
3.298
3.449
3.274
3.338
15,710,144
+0.01(+0.24%)
May 27, 2016
3.433
3.330
3.330
3.330
13,621,605
-0.18(-5.01%)
May 26, 2016
3.561
3.585
3.457
3.505
13,382,424
+0.01(+0.23%)
May 25, 2016
3.409
3.513
3.258
3.497
19,157,274
+0.08(+2.34%)
May 24, 2016
3.577
3.633
3.393
3.417
24,517,526
-0.26(-7.16%)
May 23, 2016
3.633
3.785
3.617
3.681
11,026,508
-0.09(-2.33%)
May 20, 2016
3.833
3.873
3.633
3.769
15,253,516
-0.03(-0.84%)
May 19, 2016
3.529
3.817
3.489
3.801
24,851,766
+0.13(+3.48%)
May 18, 2016
3.976
4.040
3.665
3.673
25,447,262
-0.37(-9.09%)
May 17, 2016
3.849
4.144
3.825
4.040
19,641,544
+0.16(+4.12%)
May 16, 2016
3.897
3.976
3.833
3.881
13,889,908
+0.09(+2.32%)
May 13, 2016
3.777
3.897
3.741
3.793
13,118,968
+0.02(+0.42%)
May 12, 2016
3.881
3.968
3.737
3.777
21,410,496
-0.06(-1.46%)
May 11, 2016
3.801
3.873
3.593
3.833
22,627,854
+0.16(+4.35%)
May 10, 2016
3.449
3.705
3.385
3.673
19,056,328
+0.22(+6.24%)
May 09, 2016
3.545
3.593
3.425
3.457
17,691,344
-0.30(-7.87%)
May 06, 2016
3.705
3.793
3.665
3.753
24,882,904
+0.16(+4.44%)
May 05, 2016
3.529
3.657
3.497
3.593
20,061,632
+0.22(+6.64%)
May 04, 2016
3.457
3.641
3.258
3.370
23,092,174
-0.26(-7.25%)
May 03, 2016
3.785
3.817
3.545
3.633
17,278,474
-0.13(-3.40%)
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
.