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 (%)
Mar 31, 2022
5.345
5.440
5.320
5.345
13,256,653
+0.02(+0.36%)
Mar 30, 2022
5.297
5.392
5.282
5.325
13,373,469
+0.08(+1.60%)
Mar 29, 2022
5.043
5.242
4.958
5.242
17,614,800
+0.04(+0.73%)
Mar 28, 2022
5.261
5.280
5.185
5.204
13,625,449
-0.16(-3.00%)
Mar 25, 2022
5.327
5.374
5.289
5.365
11,886,527
+0.02(+0.35%)
Mar 24, 2022
5.450
5.478
5.327
5.346
19,818,090
-0.09(-1.57%)
Mar 23, 2022
5.251
5.440
5.251
5.431
19,630,294
+0.21(+3.99%)
Mar 22, 2022
5.270
5.270
5.100
5.223
21,238,532
-0.03(-0.54%)
Mar 21, 2022
5.128
5.317
5.128
5.251
19,313,506
+0.17(+3.35%)
Mar 18, 2022
5.119
5.147
5.034
5.081
24,089,178
-0.09(-1.65%)
Mar 17, 2022
5.138
5.303
5.119
5.166
17,968,314
+0.10(+2.06%)
Mar 16, 2022
5.071
5.128
4.911
5.062
19,753,728
-0.04(-0.74%)
Mar 15, 2022
4.835
5.109
4.802
5.100
20,633,662
+0.09(+1.70%)
Mar 14, 2022
5.090
5.185
4.963
5.015
17,896,176
-0.21(-3.99%)
Mar 11, 2022
5.043
5.289
5.015
5.223
21,365,114
+0.00(+0.00%)
Mar 10, 2022
5.119
5.267
5.119
5.223
24,444,544
+0.14(+2.79%)
Mar 09, 2022
4.901
5.152
4.873
5.081
27,717,914
-0.13(-2.54%)
Mar 08, 2022
5.119
5.450
5.071
5.213
50,034,200
+0.13(+2.61%)
Mar 07, 2022
4.948
5.090
4.844
5.081
35,820,228
+0.15(+3.07%)
Mar 04, 2022
4.892
4.956
4.844
4.929
24,511,592
+0.05(+0.97%)
Mar 03, 2022
4.882
4.920
4.754
4.882
22,916,060
-0.02(-0.39%)
Mar 02, 2022
4.797
4.934
4.759
4.901
20,356,748
+0.02(+0.39%)
Mar 01, 2022
4.665
4.901
4.655
4.882
25,905,818
+0.25(+5.31%)
Feb 28, 2022
4.750
4.769
4.598
4.636
19,220,384
-0.07(-1.41%)
Feb 25, 2022
4.560
4.740
4.617
4.702
18,577,410
+0.08(+1.64%)
Feb 24, 2022
4.958
4.967
4.532
4.627
37,507,876
-0.21(-4.31%)
Feb 23, 2022
4.674
4.882
4.665
4.835
27,228,558
+0.16(+3.44%)
Feb 22, 2022
4.627
4.702
4.565
4.674
35,462,188
+0.03(+0.61%)
Feb 18, 2022
4.646
0
+0.09(+2.08%)
Feb 17, 2022
4.447
4.589
4.352
4.551
32,277,362
+0.20(+4.57%)
Feb 16, 2022
4.229
4.371
4.210
4.352
18,615,432
+0.18(+4.31%)
Feb 15, 2022
4.106
4.210
4.068
4.173
14,574,391
-0.07(-1.56%)
Feb 14, 2022
4.182
4.277
4.163
4.239
22,093,186
+0.08(+1.82%)
Feb 11, 2022
3.860
4.220
3.860
4.163
28,188,820
+0.30(+7.84%)
Feb 10, 2022
3.964
4.050
3.851
3.860
18,868,418
-0.11(-2.86%)
Feb 09, 2022
3.955
4.059
3.945
3.974
11,827,252
+0.01(+0.24%)
Feb 08, 2022
3.898
3.971
3.879
3.964
10,895,324
+0.07(+1.70%)
Feb 07, 2022
3.813
3.908
3.794
3.898
20,555,060
+0.12(+3.26%)
Feb 04, 2022
3.785
3.851
3.756
3.775
14,211,282
+0.00(+0.00%)
Feb 03, 2022
3.822
3.775
13,230,867
-0.08(-1.97%)
Feb 02, 2022
3.889
3.936
3.794
3.851
14,867,336
-0.05(-1.21%)
Feb 01, 2022
3.945
4.002
3.889
3.898
13,558,696
+0.00(+0.00%)
Jan 31, 2022
3.841
3.908
3.898
10,994,541
+0.09(+2.23%)
Jan 28, 2022
3.794
3.822
3.733
3.813
15,339,716
-0.03(-0.74%)
Jan 27, 2022
3.860
3.964
3.813
3.841
17,842,846
-0.10(-2.64%)
Jan 26, 2022
4.050
4.139
3.917
3.945
20,887,426
-0.16(-3.92%)
Jan 25, 2022
3.974
4.125
3.955
4.106
17,672,760
+0.09(+2.12%)
Jan 24, 2022
3.983
4.031
3.832
4.021
28,151,988
+0.04(+0.95%)
Jan 21, 2022
4.125
4.144
3.955
3.983
17,277,818
-0.14(-3.44%)
Jan 20, 2022
4.201
4.229
4.116
4.125
16,469,713
-0.07(-1.58%)
Jan 19, 2022
3.955
4.220
3.927
4.191
21,143,366
+0.30(+7.79%)
Jan 18, 2022
3.936
4.002
3.870
3.889
14,747,998
-0.07(-1.67%)
Jan 14, 2022
3.955
0
-0.04(-0.95%)
Jan 13, 2022
3.917
4.059
3.898
3.993
23,203,880
+0.07(+1.69%)
Jan 12, 2022
3.841
3.936
3.822
3.927
19,969,410
+0.11(+2.98%)
Jan 11, 2022
3.737
3.813
3.718
3.813
12,951,339
+0.07(+1.77%)
Jan 10, 2022
3.671
3.747
3.633
3.747
23,625,900
+0.06(+1.54%)
Jan 07, 2022
3.662
3.709
3.633
3.690
14,830,719
+0.04(+1.04%)
Jan 06, 2022
3.718
3.728
3.643
3.652
17,915,236
-0.13(-3.50%)
Jan 05, 2022
3.908
3.964
3.775
3.785
14,573,948
-0.09(-2.20%)
Jan 04, 2022
3.908
3.964
3.860
3.870
8,176,406
-0.02(-0.49%)
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
.