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 (%)
Jun 30, 2009
6.072
6.105
5.749
5.828
17,445,936
-0.24(-3.91%)
Jun 29, 2009
6.052
6.145
5.986
6.066
10,684,511
+0.05(+0.88%)
Jun 26, 2009
6.250
6.263
5.980
6.013
16,108,486
-0.16(-2.67%)
Jun 25, 2009
6.072
6.191
6.033
6.178
18,559,510
+0.20(+3.31%)
Jun 24, 2009
5.980
6.132
5.901
5.980
23,244,836
+0.19(+3.30%)
Jun 23, 2009
5.630
5.828
5.439
5.789
23,344,194
+0.22(+4.03%)
Jun 22, 2009
5.795
5.835
5.565
5.565
35,227,180
-0.51(-8.36%)
Jun 19, 2009
5.940
6.158
5.914
6.072
21,264,716
+0.20(+3.48%)
Jun 18, 2009
6.052
6.184
5.855
5.868
23,594,284
-0.20(-3.26%)
Jun 17, 2009
6.112
6.112
5.841
6.066
24,709,726
+0.01(+0.11%)
Jun 16, 2009
6.092
6.204
5.954
6.059
25,963,206
+0.13(+2.11%)
Jun 15, 2009
6.263
6.263
5.855
5.934
39,713,240
-0.33(-5.26%)
Jun 12, 2009
6.389
6.461
6.197
6.263
23,580,548
-0.26(-4.04%)
Jun 11, 2009
6.626
6.801
6.431
6.527
34,592,872
-0.17(-2.56%)
Jun 10, 2009
7.127
7.140
6.626
6.699
30,518,038
-0.30(-4.24%)
Jun 09, 2009
7.219
7.292
6.995
6.995
17,109,396
-0.07(-1.03%)
Jun 08, 2009
6.811
7.081
6.745
7.068
23,296,370
+0.05(+0.66%)
Jun 05, 2009
7.101
7.219
6.903
7.022
24,480,982
-0.43(-5.75%)
Jun 04, 2009
7.424
7.516
7.298
7.450
20,676,064
+0.23(+3.20%)
Jun 03, 2009
7.687
7.714
7.028
7.219
26,722,168
-0.58(-7.44%)
Jun 02, 2009
7.516
7.865
7.463
7.800
21,107,808
+0.28(+3.77%)
Jun 01, 2009
7.846
7.912
7.483
7.516
26,030,054
-0.24(-3.14%)
May 29, 2009
7.681
7.806
7.542
7.760
30,291,816
+0.42(+5.66%)
May 28, 2009
7.140
7.404
7.114
7.345
27,001,886
+0.32(+4.60%)
May 27, 2009
7.035
7.107
6.863
7.022
19,808,434
+0.01(+0.19%)
May 26, 2009
6.764
7.055
6.679
7.008
16,640,931
-0.04(-0.56%)
May 22, 2009
6.989
7.219
6.969
7.048
25,956,040
+0.13(+1.91%)
May 21, 2009
6.586
6.929
6.323
6.916
38,748,636
+0.32(+4.90%)
May 20, 2009
6.158
6.626
6.158
6.593
37,108,452
+0.55(+9.05%)
May 19, 2009
5.914
6.158
5.828
6.046
17,465,646
+0.20(+3.38%)
May 18, 2009
5.848
5.894
5.631
5.848
12,589,238
+0.00(+0.00%)
May 15, 2009
5.940
6.099
5.729
5.848
18,184,510
-0.13(-2.21%)
May 14, 2009
5.841
6.046
5.756
5.980
12,099,363
+0.08(+1.34%)
May 13, 2009
5.861
6.204
5.848
5.901
21,081,032
-0.09(-1.43%)
May 12, 2009
5.749
6.000
5.690
5.986
20,136,112
+0.34(+5.95%)
May 11, 2009
5.657
5.775
5.525
5.650
13,776,849
-0.11(-1.83%)
May 08, 2009
5.703
5.762
5.565
5.756
13,540,099
+0.12(+2.11%)
May 07, 2009
5.934
6.039
5.565
5.637
20,488,828
-0.17(-2.95%)
May 06, 2009
5.749
5.835
5.703
5.808
13,520,685
+0.24(+4.26%)
May 05, 2009
5.690
5.762
5.479
5.571
13,455,657
-0.01(-0.12%)
May 04, 2009
5.380
5.597
5.354
5.578
14,666,271
+0.28(+5.35%)
May 01, 2009
5.215
5.321
5.156
5.294
7,293,066
+0.08(+1.52%)
Apr 30, 2009
5.241
5.294
5.176
5.215
12,272,799
-0.07(-1.37%)
Apr 29, 2009
5.386
5.393
5.248
5.288
9,651,547
+0.08(+1.52%)
Apr 28, 2009
5.189
5.307
5.123
5.208
11,769,567
-0.18(-3.42%)
Apr 27, 2009
5.439
5.518
5.347
5.393
13,140,769
-0.09(-1.56%)
Apr 24, 2009
5.340
5.538
5.340
5.479
17,280,088
+0.24(+4.53%)
Apr 23, 2009
4.918
5.274
4.918
5.241
25,653,658
+0.32(+6.43%)
Apr 22, 2009
5.050
5.103
4.918
4.925
17,722,742
-0.05(-0.93%)
Apr 21, 2009
5.281
5.291
4.912
4.971
14,552,047
-0.15(-2.84%)
Apr 20, 2009
5.004
5.268
4.991
5.116
19,763,528
+0.19(+3.88%)
Apr 17, 2009
5.050
5.050
4.852
4.925
25,030,228
-0.16(-3.11%)
Apr 16, 2009
5.347
5.367
5.050
5.083
22,206,012
-0.30(-5.51%)
Apr 15, 2009
5.340
5.472
5.307
5.380
11,058,142
+0.01(+0.25%)
Apr 14, 2009
5.472
5.499
5.294
5.367
16,858,628
-0.06(-1.09%)
Apr 13, 2009
5.446
5.518
5.406
5.426
17,654,142
+0.08(+1.48%)
Apr 09, 2009
5.400
5.439
5.307
5.347
12,352,156
-0.06(-1.10%)
Apr 08, 2009
5.459
5.492
5.261
5.406
13,508,458
+0.02(+0.37%)
Apr 07, 2009
5.492
5.565
5.386
5.386
13,721,106
+0.01(+0.12%)
Apr 06, 2009
5.406
5.406
5.281
5.380
24,055,370
-0.22(-4.00%)
Apr 03, 2009
5.874
5.967
5.499
5.604
25,600,140
-0.32(-5.45%)
Apr 02, 2009
6.072
6.118
5.637
5.927
36,130,292
-0.38(-6.06%)
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
.