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 (%)
Apr 30, 2018
2.435
2.464
2.353
2.361
22,346,584
-0.12(-4.65%)
Apr 27, 2018
2.427
2.501
2.419
2.477
12,901,983
+0.05(+2.03%)
Apr 26, 2018
2.403
2.435
2.345
2.427
13,912,295
+0.05(+2.08%)
Apr 25, 2018
2.361
2.435
2.345
2.378
12,264,721
-0.04(-1.70%)
Apr 24, 2018
2.361
2.419
2.353
2.419
6,526,540
+0.06(+2.44%)
Apr 23, 2018
2.386
2.394
2.337
2.361
10,023,445
-0.07(-3.04%)
Apr 20, 2018
2.419
2.444
2.378
2.435
7,388,772
-0.01(-0.34%)
Apr 19, 2018
2.468
2.485
2.419
2.444
9,871,758
-0.01(-0.34%)
Apr 18, 2018
2.460
2.534
2.435
2.452
14,719,864
+0.03(+1.36%)
Apr 17, 2018
2.394
2.435
2.378
2.419
7,122,045
+0.02(+0.68%)
Apr 16, 2018
2.427
2.448
2.379
2.403
10,049,086
+0.01(+0.34%)
Apr 13, 2018
2.411
2.468
2.370
2.394
16,015,969
+0.02(+1.04%)
Apr 12, 2018
2.419
2.427
2.353
2.370
10,605,324
-0.08(-3.36%)
Apr 11, 2018
2.345
2.460
2.345
2.452
25,666,450
+0.15(+6.43%)
Apr 10, 2018
2.345
2.345
2.296
2.304
10,106,020
-0.01(-0.36%)
Apr 09, 2018
2.271
2.353
2.250
2.312
16,813,174
+0.04(+1.81%)
Apr 06, 2018
2.222
2.287
2.205
2.271
15,338,223
+0.07(+2.98%)
Apr 05, 2018
2.164
2.217
2.139
2.205
13,803,782
+0.02(+1.13%)
Apr 04, 2018
2.328
2.337
2.164
2.180
13,525,259
-0.10(-4.33%)
Apr 03, 2018
2.337
2.337
2.271
2.279
9,549,992
-0.06(-2.46%)
Apr 02, 2018
2.312
2.353
2.279
2.337
12,812,728
+0.07(+2.90%)
Mar 29, 2018
2.271
2.271
2.271
0
+0.04(+1.85%)
Mar 28, 2018
2.279
2.279
2.205
2.230
11,303,396
-0.05(-2.12%)
Mar 27, 2018
2.270
2.319
2.221
2.278
14,342,634
-0.05(-2.11%)
Mar 26, 2018
2.352
2.360
2.303
2.327
11,924,084
+0.00(+0.00%)
Mar 23, 2018
2.286
2.356
2.270
2.327
20,165,778
+0.10(+4.41%)
Mar 22, 2018
2.278
2.278
2.204
2.229
12,276,098
-0.04(-1.81%)
Mar 21, 2018
2.171
2.303
2.163
2.270
20,889,026
+0.12(+5.73%)
Mar 20, 2018
2.130
2.163
2.114
2.147
10,174,856
-0.01(-0.38%)
Mar 19, 2018
2.147
2.188
2.122
2.155
13,647,806
+0.02(+1.15%)
Mar 16, 2018
2.130
2.163
2.114
2.130
19,801,242
-0.01(-0.38%)
Mar 15, 2018
2.163
2.171
2.114
2.139
10,717,719
-0.03(-1.51%)
Mar 14, 2018
2.147
2.204
2.139
2.171
15,452,185
+0.02(+1.15%)
Mar 13, 2018
2.171
2.179
2.130
2.147
16,967,552
+0.01(+0.38%)
Mar 12, 2018
2.147
2.188
2.114
2.139
17,554,342
-0.01(-0.38%)
Mar 09, 2018
2.270
2.270
2.122
2.147
37,554,252
-0.12(-5.42%)
Mar 08, 2018
2.319
2.327
2.262
2.270
11,609,416
-0.04(-1.77%)
Mar 07, 2018
2.303
2.311
12,330,787
-0.07(-3.09%)
Mar 06, 2018
2.434
2.458
2.384
2.384
10,411,980
+0.01(+0.35%)
Mar 05, 2018
2.417
2.450
2.360
2.376
12,376,173
-0.04(-1.69%)
Mar 02, 2018
2.475
2.491
2.364
2.417
17,917,036
-0.02(-1.01%)
Mar 01, 2018
2.368
2.458
2.311
2.442
17,129,508
+0.06(+2.41%)
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%)
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
.