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 (%)
Mar 31, 2010
6.554
6.593
6.494
6.507
10,527,201
+0.03(+0.41%)
Mar 30, 2010
6.600
6.626
6.461
6.481
12,015,073
-0.11(-1.70%)
Mar 29, 2010
6.600
6.640
6.521
6.593
11,030,599
+0.10(+1.53%)
Mar 26, 2010
6.455
6.527
6.336
6.494
18,485,936
+0.08(+1.23%)
Mar 25, 2010
6.553
6.576
6.402
6.415
20,394,664
-0.07(-1.02%)
Mar 24, 2010
6.626
6.659
6.468
6.481
26,670,138
-0.26(-3.82%)
Mar 23, 2010
6.685
6.811
6.613
6.738
15,459,916
+0.03(+0.39%)
Mar 22, 2010
6.600
6.725
6.567
6.712
19,981,198
+0.00(+0.00%)
Mar 19, 2010
6.764
6.784
6.586
6.712
26,541,252
-0.04(-0.59%)
Mar 18, 2010
6.738
6.850
6.659
6.751
15,587,628
+0.02(+0.29%)
Mar 17, 2010
6.751
6.764
6.659
6.731
14,758,980
+0.00(+0.00%)
Mar 16, 2010
6.692
6.738
6.646
6.731
17,430,714
+0.16(+2.51%)
Mar 15, 2010
6.521
6.567
6.507
6.567
12,235,777
-0.07(-0.99%)
Mar 12, 2010
6.672
6.718
6.593
6.633
14,793,983
+0.00(+0.00%)
Mar 11, 2010
6.573
6.652
6.494
6.633
17,341,058
+0.05(+0.80%)
Mar 10, 2010
6.699
6.738
6.560
6.580
20,622,044
-0.07(-0.99%)
Mar 09, 2010
6.619
6.745
6.560
6.646
22,510,668
-0.06(-0.88%)
Mar 08, 2010
6.936
6.989
6.679
6.705
19,760,176
-0.25(-3.60%)
Mar 05, 2010
7.002
7.035
6.870
6.956
20,298,814
-0.04(-0.57%)
Mar 04, 2010
7.331
7.364
6.942
6.995
29,223,260
-0.35(-4.76%)
Mar 03, 2010
7.219
7.384
7.147
7.345
19,505,710
+0.23(+3.24%)
Mar 02, 2010
7.167
7.252
7.101
7.114
23,130,570
+0.03(+0.47%)
Mar 01, 2010
7.022
7.101
6.896
7.081
12,479,226
+0.13(+1.90%)
Feb 26, 2010
6.989
7.015
6.850
6.949
13,811,296
+0.02(+0.29%)
Feb 25, 2010
6.547
6.936
6.501
6.929
22,150,436
+0.29(+4.37%)
Feb 24, 2010
6.606
6.815
6.593
6.639
16,686,159
-0.03(-0.49%)
Feb 23, 2010
6.870
6.936
6.639
6.672
16,016,814
-0.23(-3.34%)
Feb 22, 2010
7.002
7.055
6.870
6.903
11,427,101
-0.07(-1.04%)
Feb 19, 2010
6.969
7.074
6.923
6.975
12,667,751
-0.08(-1.12%)
Feb 18, 2010
7.081
7.167
7.048
7.055
18,806,488
+0.03(+0.38%)
Feb 17, 2010
7.150
7.186
6.975
7.028
17,691,636
-0.13(-1.75%)
Feb 16, 2010
7.252
7.437
7.153
7.153
19,570,012
+0.13(+1.88%)
Feb 12, 2010
6.936
7.022
7.022
7.022
17,875,864
-0.05(-0.75%)
Feb 11, 2010
6.956
7.120
6.883
7.074
21,182,526
+0.18(+2.58%)
Feb 10, 2010
6.857
6.916
6.692
6.896
19,218,834
+0.03(+0.48%)
Feb 09, 2010
6.764
6.936
6.725
6.863
24,477,642
+0.05(+0.68%)
Feb 08, 2010
6.903
6.923
6.586
6.817
20,784,788
-0.08(-1.15%)
Feb 05, 2010
6.507
6.896
6.408
6.896
35,828,220
+0.40(+6.19%)
Feb 04, 2010
6.699
6.738
6.481
6.494
29,960,700
-0.46(-6.64%)
Feb 03, 2010
6.936
7.068
6.877
6.956
13,145,587
-0.01(-0.19%)
Feb 02, 2010
7.140
7.160
6.936
6.969
19,935,204
+0.04(+0.57%)
Feb 01, 2010
6.738
7.041
6.718
6.929
18,602,222
+0.29(+4.37%)
Jan 29, 2010
6.824
6.923
6.626
6.639
28,119,496
-0.31(-4.46%)
Jan 28, 2010
6.989
6.989
6.890
6.949
28,292,058
+0.07(+1.05%)
Jan 27, 2010
6.956
7.008
6.712
6.877
23,713,916
-0.10(-1.42%)
Jan 26, 2010
6.877
7.153
6.837
6.975
21,133,464
+0.03(+0.47%)
Jan 25, 2010
7.186
7.186
6.936
6.942
18,874,744
-0.16(-2.23%)
Jan 22, 2010
7.008
7.252
6.956
7.101
30,723,164
+0.03(+0.37%)
Jan 21, 2010
7.325
7.411
7.068
7.074
30,404,624
-0.31(-4.20%)
Jan 20, 2010
7.529
7.529
7.153
7.384
33,560,728
-0.31(-4.03%)
Jan 19, 2010
7.627
7.747
7.608
7.694
16,246,570
+0.08(+1.04%)
Jan 15, 2010
7.747
7.615
7.615
7.615
22,124,142
-0.20(-2.61%)
Jan 14, 2010
7.898
7.925
7.747
7.819
21,374,102
-0.07(-0.92%)
Jan 13, 2010
8.096
8.116
7.734
7.892
29,965,214
-0.20(-2.44%)
Jan 12, 2010
8.320
8.406
7.997
8.090
22,216,828
-0.29(-3.46%)
Jan 11, 2010
8.558
8.610
8.367
8.380
21,250,680
+0.11(+1.36%)
Jan 08, 2010
8.175
8.268
7.958
8.268
18,387,850
+0.18(+2.28%)
Jan 07, 2010
8.090
8.129
7.918
8.083
18,270,376
+0.01(+0.08%)
Jan 06, 2010
7.918
8.162
7.859
8.076
22,098,466
+0.29(+3.73%)
Jan 05, 2010
7.819
7.978
7.720
7.786
18,968,260
+0.01(+0.17%)
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
.