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 (%)
May 31, 2017
2.153
2.169
2.056
2.112
20,224,436
-0.06(-2.61%)
May 30, 2017
2.210
2.226
2.161
2.169
10,012,826
-0.06(-2.90%)
May 26, 2017
2.282
2.290
2.234
2.234
10,028,808
-0.02(-0.72%)
May 25, 2017
2.234
2.299
2.226
2.250
12,250,979
-0.02(-0.71%)
May 24, 2017
2.201
2.274
2.145
2.266
23,424,106
+0.06(+2.56%)
May 23, 2017
2.307
2.307
2.193
2.210
12,846,333
-0.09(-3.87%)
May 22, 2017
2.299
2.323
2.274
2.299
8,961,421
+0.02(+1.07%)
May 19, 2017
2.226
2.274
2.210
2.274
13,354,664
+0.06(+2.55%)
May 18, 2017
2.242
2.266
2.169
2.218
14,411,814
-0.06(-2.84%)
May 17, 2017
2.299
2.323
2.242
2.282
18,644,058
+0.04(+1.81%)
May 16, 2017
2.210
2.250
2.210
2.242
9,494,752
+0.03(+1.47%)
May 15, 2017
2.250
2.258
2.169
2.210
13,785,847
+0.01(+0.37%)
May 12, 2017
2.218
2.258
2.181
2.201
28,280,472
+0.01(+0.37%)
May 11, 2017
2.096
2.193
2.096
2.193
17,843,376
+0.11(+5.04%)
May 10, 2017
2.040
2.088
2.023
2.088
12,435,712
+0.06(+3.20%)
May 09, 2017
1.991
2.031
1.991
2.023
16,538,751
+0.00(+0.00%)
May 08, 2017
2.056
2.056
1.975
2.023
12,016,691
+0.02(+0.81%)
May 05, 2017
2.007
2.040
1.977
2.007
11,382,983
+0.03(+1.64%)
May 04, 2017
2.088
2.104
1.942
1.975
25,328,800
-0.19(-8.61%)
May 03, 2017
2.153
2.242
2.121
2.161
23,513,210
+0.01(+0.38%)
May 02, 2017
2.112
2.177
2.104
2.153
13,099,683
+0.04(+1.92%)
May 01, 2017
2.169
2.193
2.080
2.112
14,347,821
-0.07(-3.33%)
Apr 28, 2017
2.153
2.226
2.121
2.185
16,068,529
+0.06(+2.66%)
Apr 27, 2017
2.210
2.218
2.121
2.129
19,810,820
-0.08(-3.66%)
Apr 26, 2017
2.201
2.230
2.129
2.210
34,728,460
-0.02(-0.73%)
Apr 25, 2017
2.363
2.380
2.210
2.226
30,329,532
-0.17(-7.09%)
Apr 24, 2017
2.363
2.444
2.355
2.396
12,945,489
-0.04(-1.66%)
Apr 21, 2017
2.420
2.485
2.408
2.436
15,682,659
+0.01(+0.33%)
Apr 20, 2017
2.388
2.432
2.359
2.428
10,115,882
+0.03(+1.35%)
Apr 19, 2017
2.517
2.525
2.355
2.396
24,346,900
-0.15(-6.03%)
Apr 18, 2017
2.549
2.566
2.485
2.549
12,627,775
+0.00(+0.00%)
Apr 17, 2017
2.541
2.582
2.493
2.549
10,541,327
+0.03(+1.29%)
Apr 13, 2017
2.501
2.574
2.469
2.517
23,948,498
+0.07(+2.98%)
Apr 12, 2017
2.388
2.460
2.371
2.444
13,018,602
+0.06(+2.72%)
Apr 11, 2017
2.355
2.420
2.323
2.380
11,668,192
+0.05(+2.08%)
Apr 10, 2017
2.290
2.331
2.258
2.331
6,860,425
+0.03(+1.41%)
Apr 07, 2017
2.347
2.388
2.274
2.299
11,484,505
+0.00(+0.00%)
Apr 06, 2017
2.299
2.307
2.274
2.299
4,389,886
-0.02(-1.05%)
Apr 05, 2017
2.266
2.323
2.222
2.323
13,494,454
+0.03(+1.41%)
Apr 04, 2017
2.274
2.290
2.234
2.290
6,388,952
+0.03(+1.43%)
Apr 03, 2017
2.234
2.266
2.210
2.258
7,602,425
+0.02(+1.09%)
Mar 31, 2017
2.242
2.290
2.226
2.234
6,981,772
-0.01(-0.36%)
Mar 30, 2017
2.250
2.290
2.234
2.242
5,417,271
-0.05(-2.12%)
Mar 29, 2017
2.250
2.315
2.226
2.290
10,385,260
+0.05(+2.23%)
Mar 28, 2017
2.321
2.345
2.216
2.241
12,102,941
-0.08(-3.47%)
Mar 27, 2017
2.305
2.353
2.285
2.321
11,341,184
+0.08(+3.60%)
Mar 24, 2017
2.233
2.273
2.216
2.241
9,841,727
-0.01(-0.36%)
Mar 23, 2017
2.305
2.321
2.192
2.249
13,031,240
-0.06(-2.79%)
Mar 22, 2017
2.321
2.329
2.257
2.313
10,796,440
+0.02(+0.70%)
Mar 21, 2017
2.241
2.321
2.216
2.297
13,698,001
+0.06(+2.52%)
Mar 20, 2017
2.249
2.265
2.184
2.241
7,170,738
+0.01(+0.36%)
Mar 17, 2017
2.289
2.313
2.192
2.233
24,405,146
-0.05(-2.12%)
Mar 16, 2017
2.305
2.313
2.257
2.281
18,300,506
+0.05(+2.17%)
Mar 15, 2017
2.055
2.249
2.040
2.233
41,816,232
+0.19(+9.49%)
Mar 14, 2017
2.104
2.144
2.031
2.039
15,057,145
-0.07(-3.44%)
Mar 13, 2017
2.152
2.156
2.071
2.112
13,616,094
+0.00(+0.00%)
Mar 10, 2017
2.031
2.136
2.007
2.112
16,632,490
+0.10(+5.22%)
Mar 09, 2017
2.015
2.055
1.991
2.007
14,017,858
+0.00(+0.00%)
Mar 08, 2017
2.007
2.047
1.999
2.007
10,455,895
-0.01(-0.40%)
Mar 07, 2017
2.015
2.063
1.991
2.015
10,859,757
-0.03(-1.57%)
Mar 06, 2017
2.128
2.128
1.983
2.047
19,195,622
-0.06(-3.05%)
Mar 03, 2017
2.087
2.128
2.027
2.112
19,293,148
+0.03(+1.55%)
Mar 02, 2017
2.176
2.208
2.079
2.079
15,933,558
-0.14(-6.18%)
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
.