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 28, 2019
2.160
2.169
2.119
2.152
12,396,644
+0.00(+0.00%)
Feb 27, 2019
2.194
2.219
2.144
2.152
14,599,849
-0.05(-2.27%)
Feb 26, 2019
2.235
2.252
2.169
2.202
19,967,798
-0.03(-1.49%)
Feb 25, 2019
2.235
2.294
2.227
2.235
12,664,532
+0.00(+0.00%)
Feb 22, 2019
2.260
2.302
2.235
2.235
17,759,212
-0.02(-0.74%)
Feb 21, 2019
2.269
2.269
2.202
2.252
22,050,072
-0.03(-1.46%)
Feb 20, 2019
2.327
2.377
2.277
2.285
23,076,960
-0.04(-1.79%)
Feb 19, 2019
2.235
2.336
2.219
2.327
26,108,522
+0.13(+5.68%)
Feb 15, 2019
2.219
2.219
2.019
2.202
35,097,024
+0.05(+2.33%)
Feb 14, 2019
2.185
2.210
2.127
2.152
14,986,582
-0.03(-1.15%)
Feb 13, 2019
2.169
2.235
2.152
2.177
12,558,968
+0.00(+0.00%)
Feb 12, 2019
2.302
2.302
2.152
2.177
18,422,094
-0.11(-4.74%)
Feb 11, 2019
2.269
2.311
2.252
2.285
14,440,310
-0.03(-1.08%)
Feb 08, 2019
2.277
2.323
2.260
2.311
16,895,308
+0.07(+2.97%)
Feb 07, 2019
2.294
2.319
2.227
2.244
15,210,338
-0.05(-2.18%)
Feb 06, 2019
2.327
2.377
2.285
2.294
11,029,208
-0.05(-2.13%)
Feb 05, 2019
2.311
2.352
2.285
2.344
13,242,009
+0.04(+1.81%)
Feb 04, 2019
2.302
2.352
2.277
2.302
14,552,625
-0.05(-2.13%)
Feb 01, 2019
2.336
2.369
2.277
2.352
12,316,825
-0.01(-0.35%)
Jan 31, 2019
2.369
2.402
2.336
2.361
17,444,528
+0.04(+1.80%)
Jan 30, 2019
2.252
2.361
2.227
2.319
22,198,396
+0.05(+2.21%)
Jan 29, 2019
2.210
2.277
2.202
2.269
18,905,836
+0.11(+5.02%)
Jan 28, 2019
2.135
2.210
2.135
2.160
14,187,882
+0.02(+0.78%)
Jan 25, 2019
2.060
2.160
2.052
2.144
19,391,832
+0.13(+6.64%)
Jan 24, 2019
1.960
2.027
1.960
2.010
7,544,075
+0.02(+0.84%)
Jan 23, 2019
1.960
2.019
1.927
1.994
10,004,303
+0.02(+0.84%)
Jan 22, 2019
1.952
1.985
1.918
1.977
9,396,727
+0.05(+2.60%)
Jan 18, 2019
1.994
2.010
1.910
1.927
17,945,276
-0.10(-4.94%)
Jan 17, 2019
2.019
2.044
2.002
2.027
8,021,928
-0.01(-0.41%)
Jan 16, 2019
2.002
2.052
1.994
2.035
9,962,895
+0.03(+1.24%)
Jan 15, 2019
2.052
2.069
1.994
2.010
10,565,432
-0.04(-2.03%)
Jan 14, 2019
2.060
2.077
2.019
2.052
17,819,528
+0.03(+1.23%)
Jan 11, 2019
2.035
2.044
2.002
2.027
9,401,774
+0.00(+0.00%)
Jan 10, 2019
2.077
2.085
1.985
2.027
13,837,715
-0.05(-2.41%)
Jan 09, 2019
2.002
2.085
2.002
2.077
10,392,284
+0.06(+2.89%)
Jan 08, 2019
2.002
2.048
1.960
2.019
10,100,421
-0.01(-0.41%)
Jan 07, 2019
2.052
2.077
2.010
2.027
11,908,342
+0.00(+0.00%)
Jan 04, 2019
2.052
2.077
1.985
2.027
15,746,550
-0.05(-2.41%)
Jan 03, 2019
2.035
2.110
2.010
2.077
13,580,376
+0.08(+3.75%)
Jan 02, 2019
1.977
2.052
1.935
2.002
11,220,857
+0.03(+1.70%)
Dec 31, 2018
1.935
1.969
1.893
1.969
7,980,154
+0.03(+1.72%)
Dec 28, 2018
1.935
1.985
1.910
1.935
8,875,590
-0.01(-0.43%)
Dec 27, 2018
1.960
2.019
1.935
1.944
12,769,364
+0.00(+0.08%)
Dec 26, 2018
2.033
2.042
1.909
1.942
12,053,474
-0.07(-3.31%)
Dec 24, 2018
1.959
2.017
1.934
2.008
13,877,593
+0.07(+3.42%)
Dec 21, 2018
1.909
1.959
1.859
1.942
33,404,378
+0.04(+2.18%)
Dec 20, 2018
1.884
1.934
1.842
1.900
21,425,786
+0.12(+6.51%)
Dec 19, 2018
1.967
2.008
1.768
1.784
20,348,228
-0.17(-8.51%)
Dec 18, 2018
1.909
1.975
1.876
1.950
15,878,472
+0.04(+2.17%)
Dec 17, 2018
1.793
1.925
1.776
1.909
16,450,803
+0.15(+8.49%)
Dec 14, 2018
1.784
1.809
1.730
1.759
8,307,204
-0.04(-2.30%)
Dec 13, 2018
1.793
1.817
1.776
1.801
5,636,300
+0.01(+0.46%)
Dec 12, 2018
1.776
1.834
1.768
1.793
12,641,532
+0.02(+1.41%)
Dec 11, 2018
1.793
1.826
1.751
1.768
9,279,555
-0.03(-1.84%)
Dec 10, 2018
1.867
1.892
1.776
1.801
20,711,040
-0.07(-3.98%)
Dec 07, 2018
1.834
1.900
1.809
1.876
13,924,466
+0.06(+3.20%)
Dec 06, 2018
1.801
1.826
1.776
1.817
13,784,999
+0.02(+1.39%)
Dec 04, 2018
1.793
1.851
1.768
1.793
10,058,005
+0.02(+0.93%)
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
.