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
)
5.850
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, 2015
3.164
3.209
3.149
3.201
9,806,896
+0.04(+1.43%)
Feb 26, 2015
3.111
3.156
3.089
3.156
12,092,992
+0.08(+2.68%)
Feb 25, 2015
3.036
3.111
3.021
3.074
11,073,684
+0.06(+1.99%)
Feb 24, 2015
2.924
3.029
2.924
3.014
11,228,354
+0.07(+2.55%)
Feb 23, 2015
2.931
3.006
2.886
2.939
12,373,800
-0.01(-0.25%)
Feb 20, 2015
2.961
3.036
2.924
2.946
12,255,411
+0.00(+0.00%)
Feb 19, 2015
3.006
3.040
2.939
2.946
8,811,519
-0.07(-2.48%)
Feb 18, 2015
2.984
3.036
2.871
3.021
18,194,804
+0.04(+1.26%)
Feb 17, 2015
3.021
3.044
2.969
2.984
13,879,285
-0.11(-3.63%)
Feb 13, 2015
3.029
3.096
3.096
3.096
12,140,483
+0.10(+3.25%)
Feb 12, 2015
3.006
3.021
2.909
2.999
12,999,131
+0.03(+1.01%)
Feb 11, 2015
3.089
3.096
2.931
2.969
18,412,734
-0.08(-2.70%)
Feb 10, 2015
3.089
3.111
3.044
3.051
11,754,064
-0.09(-2.86%)
Feb 09, 2015
3.156
3.216
3.134
3.141
7,217,339
+0.03(+0.96%)
Feb 06, 2015
3.216
3.216
3.051
3.111
20,602,084
-0.25(-7.37%)
Feb 05, 2015
3.246
3.404
3.224
3.359
16,686,225
+0.07(+2.28%)
Feb 04, 2015
3.149
3.329
3.111
3.284
19,569,676
+0.19(+6.05%)
Feb 03, 2015
3.156
3.201
3.089
3.096
10,004,727
-0.10(-3.05%)
Feb 02, 2015
3.014
3.224
3.014
3.194
13,564,074
+0.11(+3.65%)
Jan 30, 2015
3.021
3.096
2.999
3.081
16,987,534
+0.06(+1.99%)
Jan 29, 2015
3.029
3.111
2.961
3.021
16,931,546
-0.07(-2.42%)
Jan 28, 2015
3.194
3.246
3.044
3.096
16,874,800
-0.15(-4.62%)
Jan 27, 2015
3.201
3.314
3.179
3.246
16,387,521
+0.09(+2.85%)
Jan 26, 2015
3.006
3.171
2.984
3.156
12,995,766
+0.07(+2.43%)
Jan 23, 2015
3.141
3.171
3.051
3.081
14,213,945
-0.10(-3.29%)
Jan 22, 2015
3.246
3.284
3.104
3.186
17,956,396
-0.05(-1.62%)
Jan 21, 2015
3.471
3.494
3.156
3.239
30,149,262
-0.15(-4.42%)
Jan 20, 2015
3.449
3.509
3.314
3.389
22,653,460
+0.06(+1.80%)
Jan 16, 2015
3.164
3.411
3.164
3.329
23,847,168
+0.17(+5.46%)
Jan 15, 2015
3.156
3.224
3.089
3.156
28,489,050
+0.19(+6.58%)
Jan 14, 2015
3.126
3.149
2.849
2.961
26,668,546
-0.13(-4.36%)
Jan 13, 2015
3.366
3.381
3.029
3.096
42,788,908
-0.45(-12.69%)
Jan 12, 2015
3.411
3.629
3.389
3.546
21,536,216
+0.19(+5.82%)
Jan 09, 2015
3.209
3.359
3.209
3.351
13,640,673
+0.18(+5.67%)
Jan 08, 2015
3.269
3.359
3.141
3.171
21,832,720
-0.07(-2.31%)
Jan 07, 2015
3.261
3.434
3.194
3.246
20,815,280
-0.11(-3.35%)
Jan 06, 2015
3.036
3.396
3.021
3.359
27,877,086
+0.34(+11.44%)
Jan 05, 2015
3.051
3.074
2.901
3.014
17,195,086
+0.01(+0.25%)
Jan 02, 2015
2.954
3.029
2.886
3.006
19,593,964
-0.01(-0.25%)
Dec 31, 2014
3.021
3.014
3.014
3.014
13,838,863
-0.04(-1.23%)
Dec 30, 2014
2.976
3.078
2.939
3.051
20,540,210
+0.15(+5.17%)
Dec 29, 2014
2.969
2.984
2.901
2.901
10,393,404
-0.10(-3.19%)
Dec 26, 2014
2.982
3.034
2.900
2.997
10,640,051
+0.10(+3.60%)
Dec 24, 2014
2.796
2.893
2.893
2.893
6,999,448
+0.11(+4.01%)
Dec 23, 2014
2.848
2.945
2.759
2.781
16,419,755
-0.06(-2.09%)
Dec 22, 2014
3.057
3.064
2.811
2.841
18,046,332
-0.23(-7.51%)
Dec 19, 2014
2.990
3.071
2.956
3.071
50,780,100
+0.07(+2.48%)
Dec 18, 2014
2.886
2.997
2.822
2.997
17,303,914
+0.21(+7.47%)
Dec 17, 2014
2.700
2.856
2.640
2.789
26,593,210
+0.15(+5.63%)
Dec 16, 2014
2.811
2.833
2.618
2.640
22,634,012
-0.08(-3.01%)
Dec 15, 2014
2.863
2.990
2.714
2.722
21,289,304
-0.22(-7.58%)
Dec 12, 2014
2.990
3.057
2.915
2.945
13,969,896
-0.07(-2.46%)
Dec 11, 2014
3.027
3.161
2.960
3.019
19,722,120
-0.08(-2.64%)
Dec 10, 2014
3.205
3.332
3.079
3.101
17,952,898
-0.10(-3.02%)
Dec 09, 2014
3.101
3.287
3.079
3.198
22,446,032
+0.20(+6.70%)
Dec 08, 2014
2.982
3.042
2.833
2.997
18,168,182
+0.07(+2.54%)
Dec 05, 2014
2.930
2.938
2.900
2.923
10,425,797
-0.06(-2.00%)
Dec 04, 2014
3.064
3.094
2.967
2.982
11,712,515
-0.07(-2.43%)
Dec 03, 2014
2.982
3.138
2.945
3.057
14,223,762
+0.14(+4.85%)
Dec 02, 2014
2.945
3.034
2.893
2.915
12,964,828
-0.10(-3.45%)
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
.