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 (%)
May 31, 2013
7.982
8.030
7.809
7.975
12,009,800
-0.12(-1.54%)
May 30, 2013
7.954
8.127
7.933
8.099
13,064,047
+0.33(+4.27%)
May 29, 2013
7.526
7.774
7.450
7.767
10,228,261
+0.29(+3.88%)
May 28, 2013
7.457
7.643
7.367
7.477
10,350,082
+0.00(+0.00%)
May 24, 2013
7.443
7.602
7.360
7.477
7,993,288
+0.00(+0.00%)
May 23, 2013
7.546
7.615
7.450
7.477
10,310,821
+0.08(+1.03%)
May 22, 2013
7.477
7.671
7.270
7.401
14,161,213
+0.06(+0.85%)
May 21, 2013
7.374
7.505
7.311
7.339
13,130,508
-0.37(-4.75%)
May 20, 2013
7.187
7.747
7.146
7.705
12,690,858
+0.51(+7.11%)
May 17, 2013
7.533
7.533
7.187
7.194
12,949,242
-0.44(-5.71%)
May 16, 2013
7.553
7.726
7.401
7.629
16,995,676
-0.03(-0.45%)
May 15, 2013
8.023
8.037
7.650
7.664
14,406,317
-0.39(-4.89%)
May 13, 2013
8.203
8.224
8.044
8.058
5,902,832
-0.25(-3.00%)
May 10, 2013
8.141
8.307
8.044
8.307
8,376,844
-0.07(-0.83%)
May 09, 2013
8.403
8.673
8.307
8.376
7,385,145
-0.19(-2.18%)
May 08, 2013
8.244
8.590
8.217
8.562
9,087,798
+0.46(+5.72%)
May 07, 2013
8.113
8.217
8.016
8.099
8,852,686
-0.23(-2.74%)
May 06, 2013
8.355
8.389
8.279
8.327
4,802,283
+0.00(+0.00%)
May 03, 2013
8.258
8.396
8.230
8.327
8,378,962
+0.10(+1.18%)
May 02, 2013
8.113
8.286
7.968
8.230
8,032,204
+0.22(+2.76%)
May 01, 2013
7.947
8.154
7.650
8.009
19,755,290
-0.49(-5.77%)
Apr 30, 2013
8.244
8.500
8.016
8.500
10,356,609
+0.21(+2.50%)
Apr 29, 2013
8.431
8.535
8.258
8.293
8,163,423
-0.05(-0.58%)
Apr 26, 2013
8.576
8.590
8.251
8.341
12,615,704
-0.25(-2.90%)
Apr 25, 2013
8.776
8.811
8.514
8.590
15,441,462
+0.07(+0.81%)
Apr 24, 2013
8.141
8.569
8.113
8.521
12,882,421
+0.53(+6.57%)
Apr 23, 2013
8.099
8.161
7.892
7.996
11,643,833
-0.19(-2.28%)
Apr 22, 2013
8.258
8.258
8.016
8.182
9,673,106
+0.22(+2.78%)
Apr 19, 2013
8.065
8.161
7.678
7.961
15,576,507
+0.03(+0.35%)
Apr 18, 2013
7.767
8.002
7.705
7.933
22,692,056
+0.26(+3.42%)
Apr 17, 2013
8.037
8.251
7.615
7.671
22,500,816
-0.38(-4.72%)
Apr 16, 2013
8.569
8.624
7.989
8.051
17,120,560
-0.15(-1.85%)
Apr 15, 2013
8.244
8.465
8.023
8.203
25,673,026
-0.84(-9.32%)
Apr 12, 2013
9.474
9.481
8.998
9.046
17,673,592
-0.70(-7.16%)
Apr 11, 2013
9.813
9.986
9.723
9.744
8,134,913
-0.08(-0.84%)
Apr 10, 2013
10.12
10.21
9.813
9.827
9,415,316
-0.41(-4.05%)
Apr 09, 2013
9.854
10.35
9.778
10.24
10,184,958
+0.43(+4.37%)
Apr 08, 2013
9.875
10.08
9.744
9.813
7,653,039
-0.06(-0.56%)
Apr 05, 2013
10.06
10.28
9.813
9.868
13,234,333
+0.03(+0.28%)
Apr 04, 2013
9.426
9.861
9.343
9.841
10,368,082
+0.34(+3.56%)
Apr 03, 2013
9.896
10.05
9.298
9.502
15,834,217
-0.44(-4.38%)
Apr 02, 2013
10.32
10.34
9.924
9.937
10,128,550
-0.50(-4.83%)
Apr 01, 2013
10.61
10.65
10.41
10.44
6,270,253
-0.17(-1.56%)
Mar 28, 2013
10.52
10.66
10.44
10.61
5,925,322
+0.01(+0.13%)
Mar 27, 2013
10.40
10.68
10.37
10.59
8,137,752
+0.23(+2.27%)
Mar 26, 2013
10.42
10.46
10.30
10.36
9,524,645
-0.04(-0.39%)
Mar 25, 2013
10.61
10.62
10.28
10.40
10,731,977
-0.32(-2.94%)
Mar 22, 2013
10.57
10.73
10.48
10.71
8,748,954
+0.09(+0.84%)
Mar 21, 2013
10.43
10.69
10.32
10.63
11,663,123
+0.31(+2.99%)
Mar 20, 2013
10.37
10.38
10.18
10.32
7,412,370
-0.03(-0.33%)
Mar 19, 2013
10.11
10.38
10.06
10.35
12,864,569
+0.27(+2.72%)
Mar 18, 2013
10.13
10.23
9.995
10.08
8,960,841
+0.12(+1.24%)
Mar 15, 2013
10.01
10.15
9.893
9.954
10,100,917
-0.01(-0.14%)
Mar 14, 2013
9.674
10.04
9.626
9.968
10,617,790
+0.23(+2.32%)
Mar 13, 2013
10.03
10.10
9.708
9.742
7,768,924
-0.29(-2.93%)
Mar 12, 2013
9.920
10.16
9.865
10.04
7,714,643
+0.31(+3.17%)
Mar 11, 2013
9.817
9.872
9.660
9.728
4,938,660
-0.05(-0.56%)
Mar 08, 2013
9.653
9.948
9.550
9.783
8,957,238
+0.03(+0.28%)
Mar 07, 2013
9.948
10.10
9.674
9.756
11,572,146
-0.10(-0.97%)
Mar 06, 2013
9.420
9.852
9.317
9.852
13,641,370
+0.41(+4.35%)
Mar 05, 2013
9.639
9.728
9.393
9.441
18,347,134
-0.05(-0.58%)
Mar 04, 2013
10.12
10.15
9.420
9.495
18,346,264
-0.63(-6.22%)
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
.