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 28, 2018
2.352
2.409
2.335
2.384
9,279,540
+0.02(+0.69%)
Feb 27, 2018
2.360
2.381
2.286
2.368
15,000,386
-0.02(-0.69%)
Feb 26, 2018
2.458
2.466
2.344
2.384
13,857,499
-0.03(-1.36%)
Feb 23, 2018
2.409
2.450
2.384
2.417
9,363,506
+0.02(+0.68%)
Feb 22, 2018
2.384
2.401
11,012,298
-0.07(-2.66%)
Feb 21, 2018
2.458
2.557
2.425
2.466
17,456,702
+0.04(+1.69%)
Feb 20, 2018
2.507
2.548
2.425
2.425
14,240,406
-0.13(-5.13%)
Feb 16, 2018
2.557
2.557
2.557
0
-0.27(-9.57%)
Feb 15, 2018
2.851
2.864
2.712
2.827
20,719,758
-0.01(-0.29%)
Feb 14, 2018
2.704
2.892
2.696
2.835
25,732,166
+0.14(+5.17%)
Feb 13, 2018
2.704
2.737
2.638
2.696
11,677,560
+0.02(+0.61%)
Feb 12, 2018
2.548
2.704
2.532
2.679
16,605,366
+0.16(+6.17%)
Feb 09, 2018
2.548
2.597
2.425
2.524
18,053,758
-0.04(-1.60%)
Feb 08, 2018
2.565
2.638
2.532
2.565
13,603,755
+0.01(+0.32%)
Feb 07, 2018
2.597
2.663
2.528
2.557
14,984,926
-0.05(-1.89%)
Feb 06, 2018
2.679
2.720
2.565
2.606
19,982,202
-0.11(-3.93%)
Feb 05, 2018
2.671
2.720
2.630
2.712
14,746,865
+0.02(+0.91%)
Feb 02, 2018
2.770
2.794
2.679
2.688
19,319,254
-0.16(-5.48%)
Feb 01, 2018
2.770
2.839
2.763
2.843
10,360,039
+0.02(+0.87%)
Jan 31, 2018
2.843
2.860
2.704
2.819
18,120,292
+0.03(+1.18%)
Jan 30, 2018
2.868
2.913
2.761
2.786
17,991,010
-0.05(-1.73%)
Jan 29, 2018
2.950
2.958
2.815
2.835
22,421,336
-0.16(-5.46%)
Jan 26, 2018
2.958
3.065
2.942
2.999
16,412,061
+0.08(+2.81%)
Jan 25, 2018
3.048
3.081
2.884
2.917
32,045,994
-0.10(-3.26%)
Jan 24, 2018
2.991
3.114
2.991
3.015
37,022,080
+0.08(+2.79%)
Jan 23, 2018
2.794
2.950
2.770
2.933
28,726,236
+0.14(+4.99%)
Jan 22, 2018
2.761
2.811
2.737
2.794
11,044,868
+0.06(+2.10%)
Jan 19, 2018
2.745
2.770
2.737
2.737
7,909,478
+0.01(+0.30%)
Jan 18, 2018
2.778
2.819
2.720
2.729
11,066,172
-0.07(-2.63%)
Jan 17, 2018
2.843
2.909
2.778
2.802
17,413,530
-0.06(-2.01%)
Jan 16, 2018
2.860
2.868
2.782
2.860
14,671,773
+0.04(+1.45%)
Jan 12, 2018
2.819
2.819
2.819
0
+0.08(+2.99%)
Jan 11, 2018
2.614
2.753
2.614
2.737
24,562,742
+0.13(+5.03%)
Jan 10, 2018
2.606
19,075,624
+0.04(+1.60%)
Jan 09, 2018
2.548
2.581
2.524
2.565
10,870,922
-0.03(-1.26%)
Jan 08, 2018
2.647
2.663
2.573
2.597
11,569,207
-0.07(-2.46%)
Jan 05, 2018
2.655
2.675
2.622
2.663
7,208,864
-0.01(-0.31%)
Jan 04, 2018
2.630
2.671
2.597
2.671
29,249,792
+0.04(+1.56%)
Jan 03, 2018
2.696
2.704
2.557
2.630
20,068,732
-0.07(-2.43%)
Jan 02, 2018
2.597
2.712
2.581
2.696
29,271,494
+0.14(+5.45%)
Dec 29, 2017
2.557
2.557
2.557
0
+0.01(+0.32%)
Dec 28, 2017
2.565
2.581
2.524
2.548
9,718,088
+0.02(+0.69%)
Dec 27, 2017
2.523
2.547
2.490
2.531
11,133,112
-0.03(-1.27%)
Dec 26, 2017
2.457
2.576
2.457
2.564
11,367,032
+0.12(+5.02%)
Dec 22, 2017
2.319
2.470
2.315
2.441
15,724,561
+0.11(+4.55%)
Dec 21, 2017
2.294
2.368
2.286
2.335
8,843,369
+0.02(+1.06%)
Dec 20, 2017
2.278
2.327
2.253
2.310
11,030,308
+0.06(+2.54%)
Dec 19, 2017
2.196
2.261
2.180
2.253
14,241,105
+0.06(+2.60%)
Dec 18, 2017
2.163
2.196
2.155
2.196
15,470,907
+0.05(+2.28%)
Dec 15, 2017
2.163
2.188
2.123
2.147
19,310,796
+0.00(+0.00%)
Dec 14, 2017
2.139
2.163
2.090
2.147
9,645,095
+0.02(+0.77%)
Dec 13, 2017
2.008
2.155
2.008
2.131
18,489,154
+0.12(+6.10%)
Dec 12, 2017
2.017
2.029
2.000
2.008
7,789,709
-0.02(-1.20%)
Dec 11, 2017
2.017
2.066
2.000
2.033
8,522,654
+0.02(+1.22%)
Dec 08, 2017
1.976
2.033
1.968
2.008
5,700,595
+0.05(+2.50%)
Dec 07, 2017
1.976
2.000
1.959
1.959
11,595,995
-0.05(-2.44%)
Dec 06, 2017
2.025
2.041
2.004
2.008
8,158,543
-0.03(-1.60%)
Dec 05, 2017
2.082
2.086
2.033
2.041
9,983,941
-0.06(-2.72%)
Dec 04, 2017
2.098
2.106
2.083
2.098
12,527,065
-0.01(-0.39%)
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
.