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 (%)
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%)
May 02, 2016
4.096
4.096
3.713
3.761
29,980,338
-0.19(-4.85%)
Apr 29, 2016
3.753
3.984
3.737
3.952
29,831,018
+0.31(+8.55%)
Apr 28, 2016
3.521
3.713
3.477
3.641
16,898,768
+0.19(+5.56%)
Apr 27, 2016
3.505
3.513
3.369
3.449
15,449,771
-0.02(-0.69%)
Apr 26, 2016
3.385
3.473
3.298
3.473
11,667,454
+0.11(+3.33%)
Apr 25, 2016
3.449
3.457
3.322
3.362
13,802,128
-0.04(-1.17%)
Apr 22, 2016
3.465
3.537
3.338
3.401
18,667,344
-0.10(-2.74%)
Apr 21, 2016
3.569
3.609
3.437
3.497
24,586,804
+0.08(+2.34%)
Apr 20, 2016
3.553
3.625
3.409
3.417
25,515,568
-0.10(-2.73%)
Apr 19, 2016
3.489
3.553
3.441
3.513
23,587,724
+0.18(+5.52%)
Apr 18, 2016
3.298
3.346
3.250
3.330
17,058,702
+0.11(+3.47%)
Apr 15, 2016
3.106
3.258
3.074
3.218
19,563,168
+0.18(+5.77%)
Apr 14, 2016
3.154
3.218
2.970
3.042
22,698,786
-0.15(-4.75%)
Apr 13, 2016
3.194
3.274
3.154
3.194
17,211,322
-0.10(-2.91%)
Apr 12, 2016
3.202
3.338
3.123
3.290
33,543,678
+0.12(+3.78%)
Apr 11, 2016
3.002
3.178
2.994
3.170
40,128,664
+0.30(+10.58%)
Apr 08, 2016
2.627
2.930
2.623
2.866
26,063,290
+0.24(+9.12%)
Apr 07, 2016
2.547
2.643
2.531
2.627
17,286,890
+0.14(+5.79%)
Apr 06, 2016
2.443
2.491
2.403
2.483
9,162,349
+0.01(+0.32%)
Apr 05, 2016
2.467
2.483
2.379
2.475
12,543,535
+0.06(+2.31%)
Apr 04, 2016
2.451
2.475
2.395
2.419
11,419,796
-0.06(-2.26%)
Apr 01, 2016
2.355
2.483
2.328
2.475
11,765,941
+0.05(+1.97%)
Mar 31, 2016
2.499
2.521
2.427
2.427
10,721,142
-0.02(-0.65%)
Mar 30, 2016
2.467
2.519
2.379
2.443
17,444,206
-0.03(-1.29%)
Mar 29, 2016
2.332
2.515
2.292
2.475
17,365,374
+0.17(+7.32%)
Mar 28, 2016
2.346
2.354
2.251
2.306
9,866,221
-0.02(-0.69%)
Mar 24, 2016
2.322
2.322
2.322
2.322
9,462,916
+0.02(+1.04%)
Mar 23, 2016
2.426
2.434
2.275
2.298
21,218,900
-0.23(-9.12%)
Mar 22, 2016
2.561
2.593
2.497
2.529
13,091,747
+0.04(+1.60%)
Mar 21, 2016
2.426
2.521
2.418
2.489
11,741,903
+0.03(+1.29%)
Mar 18, 2016
2.457
2.545
2.426
2.457
28,400,138
+0.00(+0.00%)
Mar 17, 2016
2.585
2.625
2.457
2.457
24,907,380
-0.08(-3.13%)
Mar 16, 2016
2.338
2.537
2.235
2.537
30,855,446
+0.17(+7.05%)
Mar 15, 2016
2.370
2.370
2.235
2.370
20,045,504
-0.02(-0.67%)
Mar 14, 2016
2.505
2.561
2.346
2.386
20,995,170
-0.09(-3.54%)
Mar 11, 2016
2.537
2.585
2.473
2.473
14,762,341
-0.06(-2.20%)
Mar 10, 2016
2.481
2.545
2.426
2.529
21,043,708
+0.09(+3.58%)
Mar 09, 2016
2.418
2.497
2.330
2.442
17,641,042
-0.04(-1.60%)
Mar 08, 2016
2.648
2.664
2.473
2.481
21,439,138
-0.11(-4.29%)
Mar 07, 2016
2.481
2.624
2.481
2.593
20,538,434
+0.14(+5.50%)
Mar 04, 2016
2.450
2.609
2.394
2.457
29,023,962
+0.05(+1.98%)
Mar 03, 2016
2.243
2.434
2.227
2.410
22,258,106
+0.17(+7.83%)
Mar 02, 2016
2.171
2.263
2.123
2.235
13,357,388
+0.06(+2.93%)
Mar 01, 2016
2.298
2.322
2.139
2.171
19,195,792
-0.09(-3.87%)
Feb 29, 2016
2.179
2.283
2.171
2.259
12,316,066
+0.10(+4.80%)
Feb 26, 2016
2.131
2.227
2.100
2.155
18,985,566
-0.05(-2.17%)
Feb 25, 2016
2.187
2.227
2.123
2.203
13,464,117
+0.02(+0.73%)
Feb 24, 2016
2.267
2.275
2.139
2.187
29,359,212
+0.02(+0.73%)
Feb 23, 2016
2.163
2.235
2.139
2.171
17,344,794
+0.06(+2.63%)
Feb 22, 2016
2.052
2.147
2.044
2.116
15,617,698
-0.02(-1.12%)
Feb 19, 2016
2.155
2.235
2.100
2.139
19,572,664
+0.01(+0.37%)
Feb 18, 2016
1.925
2.187
1.909
2.131
27,660,096
+0.14(+7.20%)
Feb 17, 2016
1.988
2.020
1.925
1.988
22,507,986
+0.02(+0.81%)
Feb 16, 2016
2.012
2.116
1.941
1.972
25,346,962
-0.16(-7.46%)
Feb 12, 2016
2.012
2.131
2.131
2.131
16,642,807
+0.03(+1.52%)
Feb 11, 2016
2.159
2.187
2.028
2.100
43,371,656
+0.16(+8.20%)
Feb 10, 2016
1.821
1.948
1.718
1.941
23,101,558
+0.06(+3.39%)
Feb 09, 2016
2.052
2.076
1.869
1.877
31,393,328
-0.14(-7.09%)
Feb 08, 2016
1.917
2.155
1.909
2.020
43,130,184
+0.20(+10.92%)
Feb 05, 2016
1.662
1.845
1.622
1.821
24,653,554
+0.07(+4.09%)
Feb 04, 2016
1.710
1.789
1.694
1.750
21,974,582
+0.14(+8.91%)
Feb 03, 2016
1.479
1.622
1.463
1.607
27,183,156
+0.17(+12.22%)
Feb 02, 2016
1.455
1.471
1.432
1.432
15,071,370
-0.02(-1.64%)
Feb 01, 2016
1.392
1.463
1.384
1.455
17,429,246
+0.10(+7.65%)
Jan 29, 2016
1.312
1.392
1.296
1.352
18,069,730
+0.07(+5.59%)
Jan 28, 2016
1.320
1.336
1.265
1.280
13,408,921
-0.04(-3.01%)
Jan 27, 2016
1.265
1.328
1.233
1.320
18,864,088
+0.04(+3.11%)
Jan 26, 2016
1.241
1.288
1.221
1.280
15,961,400
+0.09(+7.33%)
Jan 25, 2016
1.265
1.312
1.185
1.193
14,003,530
-0.01(-0.66%)
Jan 22, 2016
1.161
1.225
1.137
1.201
12,389,673
+0.05(+4.14%)
Jan 21, 2016
1.177
1.185
1.113
1.153
8,181,398
-0.02(-1.36%)
Jan 20, 2016
1.161
1.185
1.117
1.169
14,791,629
+0.05(+4.26%)
Jan 19, 2016
1.233
1.241
1.098
1.121
28,295,486
-0.11(-9.03%)
Jan 15, 2016
1.400
1.233
1.233
1.233
19,280,916
-0.10(-7.74%)
Jan 14, 2016
1.408
1.424
1.280
1.336
27,080,982
-0.12(-8.20%)
Jan 13, 2016
1.416
1.487
1.408
1.455
10,434,027
+0.03(+2.23%)
Jan 12, 2016
1.479
1.479
1.392
1.424
12,715,754
-0.06(-4.28%)
Jan 11, 2016
1.591
1.603
1.447
1.487
14,534,724
-0.10(-6.50%)
Jan 08, 2016
1.622
1.630
1.535
1.591
12,729,481
-0.08(-4.76%)
Jan 07, 2016
1.662
1.710
1.583
1.670
17,715,898
+0.08(+5.00%)
Jan 06, 2016
1.567
1.638
1.559
1.591
13,071,028
+0.06(+3.63%)
Jan 05, 2016
1.559
1.567
1.519
1.535
7,889,588
+0.01(+0.52%)
Jan 04, 2016
1.527
1.567
1.495
1.527
13,133,554
+0.05(+3.23%)
Dec 31, 2015
1.495
1.479
1.479
1.479
7,780,290
-0.01(-0.53%)
Dec 30, 2015
1.487
1.519
1.479
1.487
5,935,237
-0.03(-2.09%)
Dec 29, 2015
1.535
1.543
1.495
1.519
6,808,648
+0.04(+3.01%)
Dec 28, 2015
1.522
1.537
1.467
1.475
5,989,465
-0.08(-5.02%)
Dec 24, 2015
1.490
1.553
1.553
1.553
10,857,964
+0.08(+5.29%)
Dec 23, 2015
1.451
1.498
1.432
1.475
12,882,870
+0.05(+3.28%)
Dec 22, 2015
1.459
1.506
1.428
1.428
14,072,262
-0.05(-3.17%)
Dec 21, 2015
1.459
1.514
1.451
1.475
16,201,982
+0.06(+4.42%)
Dec 18, 2015
1.412
1.479
1.389
1.412
19,320,112
+0.01(+0.56%)
Dec 17, 2015
1.428
1.443
1.389
1.404
13,938,123
-0.11(-7.22%)
Dec 16, 2015
1.498
1.514
1.389
1.514
23,112,898
+0.07(+4.86%)
Dec 15, 2015
1.561
1.568
1.443
1.443
13,731,902
-0.07(-4.64%)
Dec 14, 2015
1.639
1.639
1.514
1.514
13,331,011
-0.12(-7.62%)
Dec 11, 2015
1.607
1.685
1.607
1.639
13,864,212
+0.00(+0.00%)
Dec 10, 2015
1.631
1.693
1.615
1.639
9,884,644
+0.00(+0.00%)
Dec 09, 2015
1.693
1.709
1.611
1.639
7,901,242
+0.01(+0.48%)
Dec 08, 2015
1.709
1.709
1.607
1.631
7,771,109
-0.05(-2.79%)
Dec 07, 2015
1.810
1.821
1.654
1.678
11,149,564
-0.17(-9.28%)
Dec 04, 2015
1.763
1.849
1.763
1.849
11,319,986
+0.12(+7.24%)
Dec 03, 2015
1.732
1.787
1.693
1.724
8,473,478
+0.01(+0.45%)
Dec 02, 2015
1.701
1.771
1.654
1.717
12,094,292
-0.05(-2.65%)
Dec 01, 2015
1.646
1.771
1.623
1.763
14,737,441
+0.12(+7.62%)
Nov 30, 2015
1.568
1.646
1.561
1.639
10,172,200
+0.09(+5.53%)
Nov 27, 2015
1.553
1.584
1.529
1.553
4,596,540
-0.07(-4.33%)
Nov 25, 2015
1.584
1.623
1.623
1.623
9,078,678
+0.01(+0.48%)
Nov 24, 2015
1.436
1.615
1.475
1.615
16,336,908
+0.18(+12.50%)
Nov 23, 2015
1.397
1.467
1.389
1.436
14,232,515
+0.02(+1.10%)
Nov 20, 2015
1.529
1.541
1.389
1.420
11,225,558
-0.07(-4.71%)
Nov 19, 2015
1.490
1.553
1.467
1.490
11,566,853
+0.01(+0.53%)
Nov 18, 2015
1.389
1.482
1.389
1.482
9,531,047
+0.10(+7.35%)
Nov 17, 2015
1.475
1.498
1.381
1.381
8,164,999
-0.12(-7.81%)
Nov 16, 2015
1.482
1.529
1.467
1.498
8,393,134
+0.07(+4.92%)
Nov 13, 2015
1.381
1.459
1.381
1.428
9,739,630
+0.05(+3.98%)
Nov 12, 2015
1.365
1.428
1.350
1.373
10,021,594
-0.02(-1.68%)
Nov 11, 2015
1.381
1.443
1.373
1.397
9,964,309
+0.02(+1.13%)
Nov 10, 2015
1.412
1.436
1.373
1.381
9,261,497
-0.07(-4.84%)
Nov 09, 2015
1.420
1.451
1.319
1.451
22,599,898
+0.03(+2.20%)
Nov 06, 2015
1.428
1.443
1.397
1.420
20,726,678
-0.10(-6.67%)
Nov 05, 2015
1.623
1.623
1.482
1.522
16,105,354
-0.09(-5.80%)
Nov 04, 2015
1.685
1.693
1.600
1.615
9,420,794
-0.04(-2.36%)
Nov 03, 2015
1.693
1.717
1.639
1.654
13,859,463
-0.06(-3.64%)
Nov 02, 2015
1.701
1.748
1.631
1.717
12,016,039
+0.01(+0.46%)
Oct 30, 2015
1.771
1.779
1.709
1.709
19,787,272
-0.09(-4.78%)
Oct 29, 2015
1.888
1.951
1.779
1.795
11,685,937
-0.13(-6.88%)
Oct 28, 2015
1.990
2.107
1.896
1.927
20,868,384
-0.02(-0.80%)
Oct 27, 2015
1.888
1.966
1.826
1.943
11,605,429
+0.07(+3.75%)
Oct 26, 2015
1.951
1.966
1.873
1.873
10,651,421
-0.09(-4.76%)
Oct 23, 2015
1.966
1.997
1.880
1.966
13,614,797
+0.06(+3.28%)
Oct 22, 2015
1.857
1.951
1.841
1.904
10,298,216
+0.05(+2.95%)
Oct 21, 2015
1.927
1.935
1.826
1.849
14,835,988
-0.12(-5.95%)
Oct 20, 2015
1.795
1.990
1.795
1.966
17,825,638
+0.19(+10.53%)
Oct 19, 2015
1.857
1.919
1.759
1.779
19,751,012
-0.12(-6.17%)
Oct 16, 2015
1.974
2.013
1.896
1.896
15,772,434
-0.09(-4.33%)
Oct 15, 2015
1.997
2.005
1.912
1.982
16,899,188
-0.04(-1.93%)
Oct 14, 2015
1.935
2.021
1.896
2.021
18,142,384
+0.18(+9.75%)
Oct 13, 2015
1.826
1.880
1.787
1.841
7,555,369
+0.07(+3.97%)
Oct 12, 2015
2.029
2.036
1.717
1.771
17,042,396
-0.17(-8.84%)
Oct 09, 2015
1.927
1.990
1.888
1.943
21,153,350
+0.12(+6.87%)
Oct 08, 2015
1.709
1.935
1.685
1.818
26,086,322
+0.09(+4.96%)
Oct 07, 2015
1.717
1.779
1.662
1.732
23,060,044
+0.05(+3.26%)
Oct 06, 2015
1.600
1.732
1.584
1.678
26,854,968
+0.14(+9.14%)
Oct 05, 2015
1.443
1.553
1.436
1.537
17,839,176
+0.10(+7.07%)
Oct 02, 2015
1.334
1.436
1.303
1.436
18,061,798
+0.16(+12.20%)
Oct 01, 2015
1.319
1.358
1.264
1.280
8,652,882
-0.05(-3.53%)
Sep 30, 2015
1.272
1.326
1.241
1.326
13,996,142
+0.05(+3.66%)
Sep 29, 2015
1.319
1.358
1.272
1.280
7,730,269
-0.02(-1.80%)
Sep 28, 2015
1.326
1.350
1.295
1.303
10,731,600
-0.04(-3.18%)
Sep 25, 2015
1.285
1.384
1.277
1.346
16,359,886
+0.05(+3.53%)
Sep 24, 2015
1.269
1.338
1.254
1.300
16,654,217
+0.07(+5.59%)
Sep 23, 2015
1.277
1.292
1.231
1.231
8,756,431
-0.01(-0.62%)
Sep 22, 2015
1.315
1.323
1.239
1.239
8,610,056
-0.10(-7.43%)
Sep 21, 2015
1.346
1.376
1.323
1.338
11,422,886
+0.00(+0.00%)
Sep 18, 2015
1.361
1.369
1.277
1.338
35,361,644
+0.03(+2.34%)
Sep 17, 2015
1.224
1.308
1.185
1.308
21,130,386
+0.08(+6.21%)
Sep 16, 2015
1.178
1.239
1.155
1.231
13,124,845
+0.11(+9.52%)
Sep 15, 2015
1.170
1.185
1.124
1.124
9,238,012
-0.04(-3.29%)
Sep 14, 2015
1.193
1.224
1.132
1.162
13,594,463
-0.05(-3.80%)
Sep 11, 2015
1.155
1.208
1.086
1.208
23,972,562
+0.05(+4.64%)
Sep 10, 2015
1.231
1.239
1.155
1.155
13,599,928
-0.05(-4.43%)
Sep 09, 2015
1.262
1.285
1.193
1.208
15,869,500
-0.07(-5.39%)
Sep 08, 2015
1.331
1.338
1.269
1.277
8,802,938
-0.04(-2.91%)
Sep 04, 2015
1.315
1.315
1.315
1.315
11,213,810
+0.01(+0.58%)
Sep 03, 2015
1.292
1.361
1.277
1.308
13,361,444
-0.02(-1.16%)
Sep 02, 2015
1.376
1.399
1.300
1.323
15,215,675
-0.05(-3.35%)
Sep 01, 2015
1.453
1.491
1.361
1.369
12,863,706
-0.07(-4.79%)
Aug 31, 2015
1.438
1.461
1.384
1.438
13,806,617
-0.06(-4.08%)
Aug 28, 2015
1.461
1.514
1.441
1.499
11,783,950
+0.05(+3.70%)
Aug 27, 2015
1.361
1.514
1.331
1.445
23,946,606
+0.10(+7.39%)
Aug 26, 2015
1.407
1.415
1.285
1.346
16,231,015
-0.09(-6.38%)
Aug 25, 2015
1.598
1.598
1.422
1.438
19,304,024
-0.13(-8.29%)
Aug 24, 2015
1.690
1.759
1.529
1.568
17,655,376
-0.19(-10.87%)
Aug 21, 2015
1.874
1.881
1.736
1.759
17,539,166
-0.08(-4.17%)
Aug 20, 2015
1.820
1.866
1.805
1.835
19,988,346
+0.08(+4.80%)
Aug 19, 2015
1.736
1.789
1.682
1.751
14,967,794
+0.05(+3.15%)
Aug 18, 2015
1.736
1.751
1.667
1.698
11,484,159
-0.07(-3.90%)
Aug 17, 2015
1.721
1.789
1.705
1.766
13,179,316
+0.08(+5.00%)
Aug 14, 2015
1.736
1.766
1.652
1.682
12,099,823
-0.02(-0.90%)
Aug 13, 2015
1.728
1.755
1.644
1.698
16,736,277
-0.08(-4.31%)
Aug 12, 2015
1.659
1.820
1.659
1.774
25,908,390
+0.16(+9.95%)
Aug 11, 2015
1.606
1.644
1.514
1.614
20,027,378
+0.02(+1.44%)
Aug 10, 2015
1.468
1.591
1.422
1.591
17,962,422
+0.16(+11.23%)
Aug 07, 2015
1.384
1.506
1.376
1.430
19,417,614
+0.05(+3.89%)
Aug 06, 2015
1.331
1.415
1.315
1.376
15,783,992
+0.05(+3.45%)
Aug 05, 2015
1.407
1.430
1.315
1.331
13,095,882
-0.06(-4.40%)
Aug 04, 2015
1.499
1.499
1.376
1.392
16,191,165
-0.06(-4.21%)
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
.