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 (%)
Oct 30, 2009
7.266
7.298
6.731
7.022
38,507,068
-0.30(-4.14%)
Oct 29, 2009
7.074
7.384
6.962
7.325
31,952,582
+0.41(+5.91%)
Oct 28, 2009
7.292
7.483
6.877
6.916
38,188,392
-0.53(-7.09%)
Oct 27, 2009
7.457
7.470
7.193
7.444
29,299,082
-0.01(-0.09%)
Oct 26, 2009
7.918
8.083
7.424
7.450
33,890,816
-0.53(-6.61%)
Oct 23, 2009
7.964
8.011
7.892
7.978
35,624,644
+0.09(+1.17%)
Oct 22, 2009
7.925
7.987
7.793
7.885
24,230,148
-0.05(-0.58%)
Oct 21, 2009
7.879
8.241
7.839
7.931
32,629,784
-0.02(-0.25%)
Oct 20, 2009
7.833
8.043
7.819
7.951
31,901,112
-0.28(-3.44%)
Oct 19, 2009
8.182
8.314
7.984
8.235
28,586,948
+0.07(+0.89%)
Oct 16, 2009
7.879
8.202
7.819
8.162
34,100,684
+0.22(+2.74%)
Oct 15, 2009
8.017
8.182
7.918
7.945
29,976,618
-0.28(-3.45%)
Oct 14, 2009
8.386
8.393
8.162
8.228
27,974,392
-0.06(-0.72%)
Oct 13, 2009
8.142
8.380
8.043
8.287
36,012,616
+0.24(+3.03%)
Oct 12, 2009
8.253
8.413
7.958
8.043
29,057,560
+0.09(+1.08%)
Oct 09, 2009
7.978
8.063
7.859
7.958
25,275,476
-0.11(-1.39%)
Oct 08, 2009
7.767
8.189
7.641
8.070
52,913,856
+0.49(+6.53%)
Oct 07, 2009
7.549
7.628
7.338
7.575
35,787,764
+0.09(+1.23%)
Oct 06, 2009
7.292
7.542
7.226
7.483
43,126,936
+0.62(+9.03%)
Oct 05, 2009
6.659
6.942
6.646
6.863
19,356,232
+0.24(+3.58%)
Oct 02, 2009
6.619
6.909
6.580
6.626
25,633,946
-0.05(-0.69%)
Oct 01, 2009
7.120
7.120
6.626
6.672
27,188,792
-0.39(-5.51%)
Sep 30, 2009
6.975
7.147
6.803
7.061
27,284,938
+0.21(+3.08%)
Sep 29, 2009
6.626
6.896
6.626
6.850
21,263,026
+0.05(+0.68%)
Sep 28, 2009
6.659
6.824
6.600
6.804
14,607,535
+0.15(+2.28%)
Sep 25, 2009
6.718
6.830
6.600
6.652
22,563,038
-0.18(-2.61%)
Sep 24, 2009
7.140
7.140
6.699
6.830
22,944,954
-0.18(-2.63%)
Sep 23, 2009
7.239
7.318
7.002
7.015
20,419,890
-0.24(-3.27%)
Sep 22, 2009
7.404
7.411
7.200
7.252
19,493,772
+0.16(+2.23%)
Sep 21, 2009
6.837
7.127
6.791
7.094
21,955,522
-0.09(-1.19%)
Sep 18, 2009
7.351
7.364
7.074
7.180
20,016,614
-0.26(-3.46%)
Sep 17, 2009
7.444
7.575
7.147
7.437
27,323,094
-0.03(-0.44%)
Sep 16, 2009
7.575
7.575
7.463
7.470
25,939,696
+0.18(+2.44%)
Sep 15, 2009
7.022
7.345
6.982
7.292
21,660,484
+0.26(+3.65%)
Sep 14, 2009
6.929
7.101
6.929
7.035
16,313,248
-0.07(-1.02%)
Sep 11, 2009
7.246
7.345
7.035
7.107
27,286,124
+0.09(+1.32%)
Sep 10, 2009
6.619
7.035
6.600
7.015
24,263,084
+0.32(+4.72%)
Sep 09, 2009
6.975
7.028
6.633
6.699
27,917,520
-0.22(-3.24%)
Sep 08, 2009
7.378
7.457
6.896
6.923
45,784,760
-0.09(-1.22%)
Sep 04, 2009
6.929
7.107
6.844
7.008
31,199,886
+0.01(+0.19%)
Sep 03, 2009
6.817
7.120
6.600
6.995
54,390,592
+0.28(+4.12%)
Sep 02, 2009
6.052
6.758
6.046
6.718
53,456,848
+0.76(+12.85%)
Sep 01, 2009
6.026
6.184
5.914
5.954
15,757,919
-0.11(-1.85%)
Aug 31, 2009
6.033
6.092
5.967
6.066
11,971,456
-0.09(-1.39%)
Aug 28, 2009
6.118
6.171
6.039
6.151
13,512,044
+0.15(+2.41%)
Aug 27, 2009
5.874
6.013
5.723
6.006
13,227,212
+0.13(+2.24%)
Aug 26, 2009
5.954
5.954
5.822
5.874
10,598,887
-0.08(-1.33%)
Aug 25, 2009
6.046
6.066
5.914
5.954
10,888,911
+0.02(+0.33%)
Aug 24, 2009
5.960
6.066
5.888
5.934
14,926,160
-0.01(-0.22%)
Aug 21, 2009
5.980
6.066
5.940
5.947
12,291,664
+0.07(+1.23%)
Aug 20, 2009
5.841
5.927
5.815
5.874
10,638,273
+0.01(+0.22%)
Aug 19, 2009
5.617
5.921
5.611
5.861
18,235,048
+0.13(+2.30%)
Aug 18, 2009
5.690
5.769
5.644
5.729
14,395,080
+0.11(+1.90%)
Aug 17, 2009
5.723
5.769
5.551
5.623
17,284,324
-0.32(-5.35%)
Aug 14, 2009
6.059
6.105
5.881
5.940
15,069,567
-0.09(-1.42%)
Aug 13, 2009
6.085
6.118
5.947
6.026
15,204,810
+0.08(+1.33%)
Aug 12, 2009
5.855
6.026
5.835
5.947
16,977,654
+0.08(+1.35%)
Aug 11, 2009
5.907
5.934
5.822
5.868
12,517,577
-0.07(-1.22%)
Aug 10, 2009
5.973
6.019
5.881
5.940
13,050,193
-0.14(-2.28%)
Aug 07, 2009
6.204
6.243
6.052
6.079
15,236,280
-0.15(-2.33%)
Aug 06, 2009
6.408
6.440
6.184
6.224
17,677,996
-0.13(-2.07%)
Aug 05, 2009
6.422
6.481
6.178
6.356
23,476,246
-0.12(-1.83%)
Aug 04, 2009
6.415
6.586
6.316
6.474
16,030,026
+0.12(+1.87%)
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
.