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 (%)
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%)
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
.