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 (%)
Feb 27, 2009
5.868
5.927
5.538
5.710
0
+0.03(+0.46%)
Feb 26, 2009
5.393
5.789
5.321
5.683
31,907,028
+0.18(+3.36%)
Feb 25, 2009
5.446
5.861
5.439
5.499
37,135,324
-0.02(-0.36%)
Feb 24, 2009
5.914
5.934
5.433
5.518
39,074,476
-0.43(-7.21%)
Feb 23, 2009
5.868
6.230
5.703
5.947
33,911,844
-0.12(-1.96%)
Feb 20, 2009
6.230
6.257
5.901
6.066
46,511,172
+0.11(+1.88%)
Feb 19, 2009
6.237
6.382
5.894
5.954
34,892,256
-0.38(-5.94%)
Feb 18, 2009
6.310
6.352
5.947
6.329
34,280,004
+0.15(+2.35%)
Feb 17, 2009
6.178
6.349
6.158
6.184
43,422,568
+0.26(+4.34%)
Feb 13, 2009
6.000
6.013
5.789
5.927
32,547,486
-0.14(-2.28%)
Feb 12, 2009
6.052
6.092
5.861
6.066
35,696,548
+0.06(+0.99%)
Feb 11, 2009
5.670
6.105
5.568
6.006
53,207,400
+0.49(+8.97%)
Feb 10, 2009
5.729
5.815
5.406
5.512
34,839,436
-0.05(-0.83%)
Feb 09, 2009
5.565
5.637
5.466
5.558
20,087,726
-0.14(-2.43%)
Feb 06, 2009
5.591
5.815
5.558
5.696
23,978,034
+0.00(+0.00%)
Feb 05, 2009
5.644
5.723
5.505
5.696
23,417,018
+0.20(+3.60%)
Feb 04, 2009
5.354
5.558
5.354
5.499
27,317,812
+0.24(+4.51%)
Feb 03, 2009
5.103
5.274
5.083
5.261
25,486,698
+0.23(+4.59%)
Feb 02, 2009
5.202
5.255
4.945
5.030
23,734,778
-0.28(-5.33%)
Jan 30, 2009
5.452
5.479
5.176
5.314
0
+0.03(+0.62%)
Jan 29, 2009
4.945
5.307
4.885
5.281
27,149,684
+0.24(+4.71%)
Jan 28, 2009
5.208
5.255
4.991
5.044
26,328,436
-0.18(-3.41%)
Jan 27, 2009
5.281
5.321
5.156
5.222
24,616,098
-0.14(-2.58%)
Jan 26, 2009
5.255
5.532
5.143
5.360
49,461,124
+0.27(+5.31%)
Jan 23, 2009
4.773
5.129
4.740
5.090
38,649,764
+0.51(+11.08%)
Jan 22, 2009
4.562
4.773
4.523
4.582
24,356,892
-0.05(-1.00%)
Jan 21, 2009
4.549
4.628
4.332
4.628
19,594,548
+0.09(+1.89%)
Jan 20, 2009
4.615
4.905
4.503
4.543
37,724,544
+0.03(+0.58%)
Jan 16, 2009
4.398
4.543
4.246
4.516
26,883,274
+0.32(+7.54%)
Jan 15, 2009
4.035
4.239
3.824
4.200
25,900,490
+0.24(+5.99%)
Jan 14, 2009
4.220
4.253
3.870
3.962
29,191,936
-0.30(-6.97%)
Jan 13, 2009
4.154
4.411
4.055
4.259
22,082,192
+0.02(+0.47%)
Jan 12, 2009
4.510
4.510
4.226
4.239
20,337,572
-0.40(-8.54%)
Jan 09, 2009
4.681
4.826
4.536
4.635
19,284,482
-0.09(-1.82%)
Jan 08, 2009
4.615
4.740
4.562
4.721
24,803,758
+0.26(+5.76%)
Jan 07, 2009
4.945
4.958
4.384
4.463
32,273,620
-0.48(-9.73%)
Jan 06, 2009
4.688
5.044
4.655
4.945
22,131,128
+0.16(+3.31%)
Jan 05, 2009
4.721
4.912
4.661
4.787
27,952,236
-0.23(-4.60%)
Jan 02, 2009
5.057
5.241
4.932
5.017
21,402,906
-0.07(-1.42%)
Jan 01, 2009
5.004
5.143
4.918
5.090
0
+0.00(+0.00%)
Dec 31, 2008
5.004
5.143
4.918
5.090
20,374,718
-0.02(-0.39%)
Dec 30, 2008
4.885
5.110
4.806
5.110
21,773,056
+0.18(+3.61%)
Dec 29, 2008
4.747
5.030
4.694
4.932
32,430,466
+0.35(+7.63%)
Dec 26, 2008
4.483
4.668
4.398
4.582
13,748,171
+0.11(+2.51%)
Dec 24, 2008
4.398
4.536
4.312
4.470
7,988,410
+0.01(+0.30%)
Dec 23, 2008
4.299
4.496
4.180
4.457
20,630,692
+0.13(+2.89%)
Dec 22, 2008
4.661
4.701
4.233
4.332
19,886,206
-0.14(-3.10%)
Dec 19, 2008
4.140
4.496
4.101
4.470
32,458,010
+0.10(+2.26%)
Dec 18, 2008
4.450
4.536
4.200
4.371
34,937,832
-0.16(-3.63%)
Dec 17, 2008
4.721
4.833
4.470
4.536
40,500,924
-0.06(-1.29%)
Dec 16, 2008
4.351
4.595
4.147
4.595
41,353,352
+0.28(+6.57%)
Dec 15, 2008
4.233
4.457
4.134
4.312
38,257,668
+0.27(+6.69%)
Dec 12, 2008
3.798
4.213
3.725
4.042
29,497,954
+0.11(+2.85%)
Dec 11, 2008
3.923
4.318
3.864
3.929
55,645,760
+0.18(+4.93%)
Dec 10, 2008
3.475
3.791
3.395
3.745
64,936,284
+0.29(+8.40%)
Dec 09, 2008
3.343
3.580
3.264
3.455
24,453,670
+0.05(+1.35%)
Dec 08, 2008
3.560
3.587
3.362
3.409
23,332,052
+0.15(+4.66%)
Dec 05, 2008
3.165
3.257
2.921
3.257
25,356,744
-0.01(-0.40%)
Dec 04, 2008
3.323
3.488
3.211
3.270
25,447,290
-0.11(-3.13%)
Dec 03, 2008
3.395
3.501
3.257
3.376
24,065,024
-0.12(-3.40%)
Dec 02, 2008
3.336
3.494
3.270
3.494
22,222,518
+0.28(+8.83%)
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
.