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 31, 2013
7.052
7.172
6.981
7.052
10,813,410
-0.20(-2.74%)
Oct 30, 2013
7.094
7.314
6.910
7.250
15,948,023
+0.33(+4.72%)
Oct 29, 2013
7.257
7.257
6.910
6.924
11,231,104
-0.33(-4.60%)
Oct 28, 2013
7.336
7.407
7.201
7.257
7,476,357
-0.03(-0.39%)
Oct 25, 2013
7.208
7.343
7.094
7.286
9,253,887
+0.05(+0.69%)
Oct 24, 2013
7.158
7.293
7.137
7.236
13,328,099
+0.23(+3.24%)
Oct 23, 2013
7.123
7.243
6.981
7.009
11,410,786
-0.18(-2.57%)
Oct 22, 2013
7.002
7.222
6.938
7.194
12,298,730
+0.33(+4.76%)
Oct 21, 2013
6.725
6.881
6.711
6.867
7,719,863
+0.21(+3.20%)
Oct 18, 2013
6.775
6.831
6.633
6.654
7,463,134
-0.13(-1.99%)
Oct 17, 2013
6.867
6.902
6.760
6.789
12,888,207
+0.18(+2.69%)
Oct 16, 2013
6.704
6.704
6.533
6.611
7,912,645
-0.12(-1.79%)
Oct 15, 2013
6.391
6.739
6.391
6.732
10,079,886
+0.25(+3.83%)
Oct 14, 2013
6.597
6.640
6.441
6.483
8,252,690
-0.04(-0.54%)
Oct 11, 2013
6.633
6.633
6.480
6.519
11,196,883
-0.20(-2.96%)
Oct 10, 2013
6.924
6.924
6.675
6.718
10,480,588
-0.21(-2.97%)
Oct 09, 2013
6.796
7.009
6.604
6.924
10,255,834
+0.09(+1.25%)
Oct 08, 2013
7.080
7.130
6.789
6.838
7,620,238
-0.23(-3.22%)
Oct 07, 2013
6.973
7.087
6.959
7.066
6,655,064
+0.14(+2.05%)
Oct 04, 2013
7.023
7.066
6.902
6.924
9,386,500
-0.06(-0.91%)
Oct 03, 2013
7.130
7.226
6.981
6.988
10,808,545
-0.15(-2.09%)
Oct 02, 2013
7.229
7.385
7.115
7.137
13,161,575
-0.02(-0.30%)
Oct 01, 2013
7.165
7.272
7.123
7.158
9,480,725
-0.23(-3.08%)
Sep 30, 2013
7.297
7.499
7.243
7.385
7,864,297
+0.02(+0.29%)
Sep 27, 2013
7.428
7.556
7.314
7.364
8,319,215
+0.02(+0.29%)
Sep 26, 2013
7.513
7.620
7.265
7.343
7,333,454
-0.15(-1.97%)
Sep 25, 2013
7.336
7.624
7.322
7.490
8,923,552
+0.22(+3.09%)
Sep 24, 2013
7.224
7.378
7.056
7.266
10,145,633
-0.01(-0.10%)
Sep 23, 2013
7.406
7.575
7.259
7.273
11,348,738
-0.13(-1.80%)
Sep 20, 2013
7.855
7.862
7.392
7.406
20,075,692
-0.54(-6.80%)
Sep 19, 2013
8.220
8.241
7.862
7.946
12,142,003
-0.20(-2.41%)
Sep 18, 2013
7.420
8.241
7.333
8.143
17,996,342
+0.66(+8.81%)
Sep 17, 2013
7.336
7.501
7.217
7.483
6,807,609
+0.22(+3.09%)
Sep 16, 2013
7.434
7.477
7.238
7.259
9,711,377
-0.09(-1.24%)
Sep 13, 2013
7.161
7.371
7.126
7.350
9,362,672
+0.17(+2.34%)
Sep 12, 2013
7.273
7.336
7.154
7.182
10,692,040
-0.34(-4.57%)
Sep 11, 2013
7.406
7.540
7.249
7.526
10,230,839
+0.09(+1.23%)
Sep 10, 2013
7.631
7.631
7.371
7.434
12,854,584
-0.36(-4.59%)
Sep 09, 2013
7.911
7.960
7.736
7.792
6,459,156
-0.10(-1.24%)
Sep 06, 2013
7.890
7.988
7.827
7.890
10,203,368
+0.16(+2.09%)
Sep 05, 2013
7.995
8.017
7.673
7.729
9,481,479
-0.34(-4.26%)
Sep 04, 2013
7.904
8.073
7.855
8.073
7,356,534
+0.01(+0.09%)
Sep 03, 2013
8.094
8.206
7.981
8.066
10,077,398
+0.08(+1.05%)
Aug 30, 2013
7.883
8.129
7.813
7.981
8,527,647
-0.09(-1.13%)
Aug 29, 2013
7.799
8.185
7.659
8.073
14,796,070
+0.17(+2.13%)
Aug 28, 2013
8.143
8.360
7.841
7.904
13,936,338
-0.18(-2.17%)
Aug 27, 2013
8.718
8.781
8.059
8.080
16,469,134
-0.38(-4.48%)
Aug 26, 2013
8.479
8.595
8.290
8.458
10,172,775
+0.06(+0.67%)
Aug 23, 2013
8.199
8.507
8.171
8.402
14,747,785
+0.25(+3.10%)
Aug 22, 2013
8.045
8.255
8.038
8.150
8,673,161
+0.23(+2.92%)
Aug 21, 2013
8.101
8.199
7.911
7.918
13,582,104
-0.27(-3.34%)
Aug 20, 2013
7.939
8.276
7.890
8.192
11,031,822
+0.25(+3.09%)
Aug 19, 2013
7.946
8.094
7.785
7.946
13,839,694
+0.05(+0.62%)
Aug 16, 2013
8.122
8.220
7.771
7.897
15,598,748
-0.15(-1.83%)
Aug 15, 2013
7.469
8.059
7.448
8.045
21,995,338
+0.46(+6.01%)
Aug 14, 2013
7.336
7.624
7.308
7.589
12,978,504
+0.33(+4.54%)
Aug 13, 2013
7.343
7.476
7.189
7.259
10,698,771
-0.13(-1.71%)
Aug 12, 2013
7.217
7.413
7.182
7.385
13,416,769
+0.50(+7.34%)
Aug 09, 2013
6.810
7.028
6.656
6.880
12,225,941
+0.05(+0.72%)
Aug 08, 2013
6.382
6.859
6.368
6.831
15,425,750
+0.57(+9.07%)
Aug 07, 2013
6.249
6.438
6.249
6.263
10,609,474
-0.03(-0.45%)
Aug 06, 2013
6.656
6.656
6.277
6.291
18,567,976
-0.49(-7.24%)
Aug 05, 2013
6.754
6.929
6.740
6.782
8,740,338
+0.05(+0.73%)
Aug 02, 2013
6.768
6.964
6.719
6.733
14,050,093
-0.05(-0.72%)
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
.