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 (%)
Nov 30, 2020
4.448
4.607
4.422
4.598
19,872,276
+0.10(+2.15%)
Nov 27, 2020
4.439
4.510
4.378
4.501
10,082,970
-0.02(-0.39%)
Nov 25, 2020
4.492
4.598
4.439
4.518
17,760,492
+0.08(+1.79%)
Nov 24, 2020
4.333
4.518
4.307
4.439
20,901,696
-0.03(-0.59%)
Nov 23, 2020
4.607
4.642
4.466
4.466
17,630,218
-0.22(-4.70%)
Nov 20, 2020
4.721
4.800
4.642
4.686
12,511,579
+0.04(+0.76%)
Nov 19, 2020
4.677
4.747
4.624
4.651
12,338,042
-0.05(-1.12%)
Nov 18, 2020
4.800
4.844
4.695
4.703
13,623,715
-0.10(-2.02%)
Nov 17, 2020
4.844
4.871
4.747
4.800
15,741,573
-0.08(-1.62%)
Nov 16, 2020
4.827
4.924
4.774
4.880
22,195,440
+0.04(+0.91%)
Nov 13, 2020
4.897
4.924
4.818
4.836
18,197,030
+0.01(+0.18%)
Nov 12, 2020
4.818
4.906
4.800
4.827
14,722,289
+0.06(+1.29%)
Nov 11, 2020
4.712
4.774
4.677
4.765
15,987,091
+0.03(+0.56%)
Nov 10, 2020
4.941
4.959
4.730
4.739
20,929,670
-0.18(-3.76%)
Nov 09, 2020
4.932
5.003
4.809
4.924
23,694,650
-0.31(-5.89%)
Nov 06, 2020
5.302
5.320
5.179
5.232
18,390,720
-0.02(-0.34%)
Nov 05, 2020
5.082
5.294
5.056
5.250
33,624,288
+0.35(+7.19%)
Nov 04, 2020
5.065
5.065
4.871
4.897
16,342,406
-0.12(-2.46%)
Nov 03, 2020
5.056
5.082
4.959
5.021
14,777,593
+0.03(+0.53%)
Nov 02, 2020
4.985
5.003
4.836
4.994
17,501,736
+0.10(+1.98%)
Oct 30, 2020
4.888
4.959
4.739
4.897
26,581,756
+0.12(+2.58%)
Oct 29, 2020
4.633
4.792
4.598
4.774
16,269,131
+0.09(+1.88%)
Oct 28, 2020
4.941
4.968
4.668
4.686
22,665,722
-0.42(-8.28%)
Oct 27, 2020
5.021
5.109
4.968
5.109
10,403,540
+0.09(+1.75%)
Oct 26, 2020
5.065
5.179
4.985
5.021
17,458,440
-0.09(-1.72%)
Oct 23, 2020
5.126
5.153
5.038
5.109
12,861,038
-0.03(-0.51%)
Oct 22, 2020
5.100
5.153
5.029
5.135
13,492,418
-0.03(-0.51%)
Oct 21, 2020
5.179
5.263
5.135
5.161
13,441,889
+0.04(+0.86%)
Oct 20, 2020
5.126
5.179
5.056
5.117
12,665,895
+0.00(+0.00%)
Oct 19, 2020
5.285
5.302
5.117
5.117
12,208,031
-0.11(-2.02%)
Oct 16, 2020
5.329
5.355
5.223
5.223
12,924,844
-0.09(-1.66%)
Oct 15, 2020
5.355
5.452
5.294
5.311
18,398,048
-0.12(-2.27%)
Oct 14, 2020
5.505
5.549
5.364
5.434
16,864,952
+0.02(+0.33%)
Oct 13, 2020
5.399
5.426
5.276
5.417
16,146,651
-0.02(-0.32%)
Oct 12, 2020
5.390
5.505
5.364
5.434
10,441,521
+0.00(+0.00%)
Oct 09, 2020
5.320
5.443
5.232
5.434
23,082,632
+0.24(+4.58%)
Oct 08, 2020
5.003
5.197
4.994
5.197
21,968,668
+0.32(+6.50%)
Oct 07, 2020
5.012
5.038
4.844
4.880
22,954,996
-0.06(-1.25%)
Oct 06, 2020
5.250
5.329
4.924
4.941
20,383,594
-0.27(-5.24%)
Oct 05, 2020
5.100
5.267
5.091
5.214
18,483,730
+0.13(+2.60%)
Oct 02, 2020
5.038
5.131
4.994
5.082
13,935,751
+0.04(+0.70%)
Oct 01, 2020
5.065
5.144
5.012
5.047
13,862,484
+0.04(+0.88%)
Sep 30, 2020
4.985
5.038
4.888
5.003
13,976,580
-0.02(-0.35%)
Sep 29, 2020
5.038
5.082
4.968
5.021
12,538,402
+0.05(+1.08%)
Sep 28, 2020
4.976
5.028
4.871
4.967
13,967,237
+0.06(+1.25%)
Sep 25, 2020
4.879
4.949
4.849
4.906
11,554,806
-0.03(-0.71%)
Sep 24, 2020
4.635
4.949
4.600
4.941
20,770,458
+0.24(+5.21%)
Sep 23, 2020
5.028
5.089
4.670
4.696
25,780,300
-0.47(-9.14%)
Sep 22, 2020
5.142
5.229
5.063
5.168
14,014,510
+0.05(+1.03%)
Sep 21, 2020
5.212
5.273
5.002
5.116
23,142,864
-0.24(-4.41%)
Sep 18, 2020
5.422
5.483
5.343
5.352
17,825,200
-0.03(-0.49%)
Sep 17, 2020
5.343
5.465
5.290
5.378
15,654,105
-0.11(-2.07%)
Sep 16, 2020
5.553
5.570
5.444
5.492
15,604,073
-0.02(-0.32%)
Sep 15, 2020
5.588
5.623
5.439
5.509
15,235,482
-0.02(-0.32%)
Sep 14, 2020
5.360
5.535
5.334
5.527
16,827,376
+0.26(+4.98%)
Sep 11, 2020
5.404
5.492
5.221
5.264
16,246,166
-0.11(-2.11%)
Sep 10, 2020
5.579
5.614
5.343
5.378
18,312,528
-0.14(-2.54%)
Sep 09, 2020
5.334
5.527
5.325
5.518
23,878,656
+0.24(+4.64%)
Sep 08, 2020
5.116
5.404
5.089
5.273
19,563,080
+0.01(+0.17%)
Sep 04, 2020
5.308
5.360
5.063
5.264
20,548,828
-0.10(-1.95%)
Sep 03, 2020
5.290
5.448
5.203
5.369
18,552,876
-0.04(-0.81%)
Sep 02, 2020
5.238
5.413
5.107
5.413
17,290,002
+0.09(+1.64%)
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
.