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 (%)
Dec 31, 2007
8.558
8.657
8.406
8.531
5,080,962
-0.03(-0.31%)
Dec 28, 2007
8.531
8.597
8.452
8.558
6,179,031
+0.21(+2.53%)
Dec 27, 2007
8.525
8.604
8.294
8.347
6,413,189
-0.16(-1.86%)
Dec 26, 2007
8.505
8.571
8.439
8.505
5,089,183
+0.16(+1.90%)
Dec 24, 2007
8.222
8.373
8.175
8.347
4,672,052
+0.25(+3.09%)
Dec 21, 2007
7.846
8.222
7.793
8.096
19,440,800
+0.45(+5.95%)
Dec 20, 2007
7.898
7.918
7.641
7.641
10,438,337
-0.24(-3.01%)
Dec 19, 2007
8.096
8.142
7.859
7.879
9,316,367
-0.22(-2.69%)
Dec 18, 2007
8.043
8.142
7.839
8.096
11,166,317
+0.26(+3.28%)
Dec 17, 2007
8.268
8.334
7.806
7.839
13,950,155
-0.44(-5.26%)
Dec 14, 2007
8.360
8.419
8.228
8.274
8,937,219
-0.23(-2.71%)
Dec 13, 2007
8.868
8.868
8.413
8.505
9,755,062
-0.36(-4.09%)
Dec 12, 2007
8.901
9.059
8.789
8.868
8,426,408
+0.17(+1.97%)
Dec 11, 2007
8.953
9.191
8.683
8.696
8,589,747
-0.28(-3.16%)
Dec 10, 2007
8.901
8.993
8.874
8.980
8,376,274
+0.18(+2.02%)
Dec 07, 2007
8.789
8.874
8.596
8.802
8,011,420
+0.15(+1.68%)
Dec 06, 2007
8.373
8.690
8.340
8.657
10,956,679
+0.23(+2.74%)
Dec 05, 2007
8.400
8.505
8.380
8.426
9,586,428
-0.03(-0.39%)
Dec 04, 2007
8.597
8.617
8.380
8.459
7,626,332
-0.04(-0.47%)
Dec 03, 2007
8.347
8.604
8.347
8.498
8,661,582
+0.02(+0.23%)
Nov 30, 2007
8.571
8.651
8.307
8.479
11,192,022
-0.17(-1.98%)
Nov 29, 2007
8.663
8.854
8.525
8.650
10,315,862
-0.18(-2.09%)
Nov 28, 2007
8.709
8.835
8.538
8.835
14,572,147
+0.07(+0.75%)
Nov 27, 2007
8.683
8.821
8.571
8.769
10,724,860
-0.08(-0.89%)
Nov 26, 2007
9.296
9.375
8.848
8.848
10,027,256
-0.34(-3.73%)
Nov 23, 2007
9.006
9.224
8.881
9.191
5,229,315
+0.50(+5.77%)
Nov 21, 2007
8.756
8.828
8.432
8.690
10,529,529
-0.15(-1.72%)
Nov 20, 2007
8.479
8.861
8.380
8.841
13,916,201
+0.54(+6.51%)
Nov 19, 2007
8.696
8.696
8.215
8.301
10,827,755
-0.32(-3.75%)
Nov 16, 2007
8.749
8.749
8.465
8.624
12,521,378
+0.09(+1.08%)
Nov 15, 2007
8.637
8.756
8.413
8.531
10,725,885
-0.34(-3.86%)
Nov 14, 2007
9.197
9.217
8.835
8.874
9,807,046
+0.14(+1.58%)
Nov 13, 2007
8.485
8.821
8.485
8.736
13,038,991
+0.42(+4.99%)
Nov 12, 2007
8.643
8.848
8.268
8.320
18,536,356
-0.84(-9.21%)
Nov 09, 2007
9.362
9.362
8.967
9.164
13,825,520
-0.20(-2.11%)
Nov 08, 2007
9.942
9.982
8.934
9.362
20,933,712
-0.30(-3.07%)
Nov 07, 2007
10.40
10.47
9.639
9.659
17,212,830
-0.55(-5.42%)
Nov 06, 2007
10.11
10.22
10.03
10.21
13,651,949
+0.46(+4.73%)
Nov 05, 2007
9.810
9.962
9.619
9.751
10,249,127
-0.13(-1.27%)
Nov 02, 2007
9.626
9.936
9.388
9.876
14,538,736
+0.38(+3.96%)
Nov 01, 2007
9.725
9.725
9.402
9.501
12,117,429
-0.40(-4.06%)
Oct 31, 2007
9.850
9.909
9.369
9.903
15,951,552
+0.15(+1.56%)
Oct 30, 2007
9.646
9.764
9.593
9.751
11,328,489
-0.14(-1.40%)
Oct 29, 2007
9.659
9.982
9.573
9.890
17,347,842
+0.38(+4.02%)
Oct 26, 2007
9.395
9.520
9.303
9.507
13,109,879
+0.34(+3.67%)
Oct 25, 2007
9.428
9.454
9.092
9.171
9,839,187
-0.06(-0.64%)
Oct 24, 2007
9.019
9.230
8.881
9.230
8,851,325
+0.13(+1.38%)
Oct 23, 2007
9.151
9.164
8.861
9.105
11,355,790
+0.26(+2.98%)
Oct 22, 2007
8.762
8.874
8.637
8.841
13,451,945
-0.34(-3.73%)
Oct 19, 2007
9.395
9.474
9.085
9.184
12,061,991
-0.19(-2.04%)
Oct 18, 2007
9.204
9.395
9.131
9.375
11,961,012
+0.34(+3.72%)
Oct 17, 2007
9.362
9.461
8.980
9.039
14,508,972
-0.21(-2.28%)
Oct 16, 2007
9.329
9.349
9.013
9.250
11,585,673
+0.03(+0.36%)
Oct 15, 2007
9.369
9.395
8.973
9.217
14,714,478
+0.24(+2.64%)
Oct 12, 2007
8.967
9.210
8.881
8.980
8,345,184
+0.11(+1.26%)
Oct 11, 2007
8.914
9.184
8.756
8.868
31,661,846
+0.36(+4.26%)
Oct 10, 2007
8.109
8.558
8.043
8.505
20,869,374
+0.51(+6.35%)
Oct 09, 2007
7.694
8.017
7.661
7.997
9,612,584
+0.37(+4.84%)
Oct 08, 2007
7.760
7.806
7.602
7.628
4,589,434
-0.19(-2.45%)
Oct 05, 2007
7.687
7.912
7.668
7.819
8,218,686
+0.16(+2.07%)
Oct 04, 2007
7.318
7.661
7.279
7.661
9,207,762
+0.27(+3.66%)
Oct 03, 2007
7.641
7.654
7.378
7.391
7,964,023
-0.20(-2.69%)
Oct 02, 2007
7.714
7.740
7.483
7.595
9,645,043
-0.31(-3.92%)
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
.