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 (%)
Jul 31, 2007
7.529
7.542
7.272
7.298
9,478,048
-0.15(-1.95%)
Jul 30, 2007
7.364
7.483
7.298
7.444
9,774,877
+0.13(+1.71%)
Jul 27, 2007
7.384
7.575
7.292
7.318
11,078,073
-0.16(-2.12%)
Jul 26, 2007
7.523
7.661
7.285
7.476
11,772,258
-0.25(-3.24%)
Jul 25, 2007
7.905
7.958
7.556
7.727
12,457,599
-0.30(-3.78%)
Jul 24, 2007
8.294
8.314
7.964
8.030
10,689,236
-0.16(-2.01%)
Jul 23, 2007
8.301
8.334
8.050
8.195
8,832,525
-0.13(-1.51%)
Jul 20, 2007
8.525
8.525
8.169
8.320
12,651,710
-0.17(-2.02%)
Jul 19, 2007
8.373
8.498
8.314
8.492
13,371,959
+0.22(+2.71%)
Jul 18, 2007
7.971
8.274
7.971
8.268
15,926,638
+0.33(+4.15%)
Jul 17, 2007
7.859
8.004
7.846
7.938
9,197,752
+0.03(+0.42%)
Jul 16, 2007
8.129
8.162
7.839
7.905
7,994,207
-0.22(-2.76%)
Jul 13, 2007
8.175
8.215
8.004
8.129
9,586,799
+0.05(+0.65%)
Jul 12, 2007
7.978
8.076
7.951
8.076
8,553,586
+0.25(+3.20%)
Jul 11, 2007
7.912
7.912
7.720
7.826
8,122,676
-0.06(-0.75%)
Jul 10, 2007
7.978
8.109
7.852
7.885
11,040,419
-0.07(-0.91%)
Jul 09, 2007
8.011
8.024
7.865
7.958
12,758,713
+0.11(+1.43%)
Jul 06, 2007
7.549
7.852
7.595
7.846
13,673,266
+0.24(+3.21%)
Jul 05, 2007
7.575
7.786
7.503
7.602
11,020,218
+0.11(+1.50%)
Jul 03, 2007
7.503
7.542
7.391
7.490
3,991,491
-0.01(-0.18%)
Jul 02, 2007
7.450
7.516
7.397
7.503
6,421,939
+0.17(+2.34%)
Jun 29, 2007
7.470
7.444
7.272
7.331
13,942,247
-0.01(-0.09%)
Jun 28, 2007
7.734
7.615
7.266
7.338
29,620,186
-0.67(-8.32%)
Jun 27, 2007
7.773
8.011
7.648
8.004
12,759,698
+0.25(+3.23%)
Jun 26, 2007
8.050
8.070
7.641
7.753
16,556,994
-0.35(-4.31%)
Jun 25, 2007
8.287
8.327
8.076
8.103
7,804,995
-0.24(-2.92%)
Jun 22, 2007
8.505
8.465
8.241
8.347
6,195,002
-0.06(-0.71%)
Jun 21, 2007
8.386
8.413
8.169
8.406
8,403,299
+0.09(+1.03%)
Jun 20, 2007
8.571
8.591
8.281
8.320
8,672,500
-0.29(-3.37%)
Jun 19, 2007
8.512
8.624
8.446
8.610
8,211,558
+0.07(+0.85%)
Jun 18, 2007
8.657
8.663
8.512
8.538
5,329,421
-0.03(-0.31%)
Jun 15, 2007
8.479
8.624
8.446
8.564
6,890,768
+0.18(+2.20%)
Jun 14, 2007
8.254
8.419
8.241
8.380
7,557,230
+0.12(+1.44%)
Jun 13, 2007
8.208
8.294
8.129
8.261
9,155,283
+0.12(+1.46%)
Jun 12, 2007
8.413
8.479
8.142
8.142
15,685,063
-0.42(-4.93%)
Jun 11, 2007
8.637
8.709
8.465
8.564
9,725,440
-0.04(-0.46%)
Jun 08, 2007
8.498
8.670
8.380
8.604
11,097,639
+0.01(+0.08%)
Jun 07, 2007
8.999
9.131
8.512
8.597
15,037,462
-0.47(-5.23%)
Jun 06, 2007
9.065
9.230
8.920
9.072
9,344,196
-0.11(-1.15%)
Jun 05, 2007
9.309
9.270
9.052
9.177
9,450,264
-0.08(-0.85%)
Jun 04, 2007
9.210
9.415
9.092
9.257
9,949,910
+0.01(+0.14%)
Jun 01, 2007
8.986
9.296
8.980
9.243
12,571,393
+0.38(+4.24%)
May 31, 2007
8.696
8.881
8.670
8.868
10,541,445
+0.30(+3.54%)
May 30, 2007
8.446
8.683
8.459
8.564
8,412,196
-0.12(-1.37%)
May 29, 2007
8.769
8.887
8.604
8.683
6,659,235
+0.08(+0.92%)
May 25, 2007
8.624
8.696
8.512
8.604
9,884,690
+0.20(+2.35%)
May 24, 2007
8.736
8.775
8.406
8.406
12,286,483
-0.36(-4.14%)
May 23, 2007
8.887
9.019
8.696
8.769
10,853,466
-0.02(-0.23%)
May 22, 2007
9.112
9.131
8.769
8.789
7,575,977
-0.30(-3.34%)
May 21, 2007
9.026
9.191
8.934
9.092
10,324,064
+0.03(+0.29%)
May 18, 2007
8.854
9.065
8.821
9.065
8,470,284
+0.27(+3.07%)
May 17, 2007
8.610
8.848
8.558
8.795
11,044,191
+0.15(+1.75%)
May 16, 2007
8.683
8.762
8.512
8.643
11,092,445
-0.08(-0.91%)
May 15, 2007
9.079
9.019
8.709
8.723
11,863,805
-0.30(-3.29%)
May 14, 2007
9.329
9.375
8.841
9.019
8,214,602
-0.20(-2.22%)
May 11, 2007
9.191
9.290
9.065
9.224
6,455,207
+0.19(+2.12%)
May 10, 2007
9.224
9.283
8.934
9.032
9,132,228
-0.28(-3.04%)
May 09, 2007
9.303
9.514
9.217
9.316
6,720,891
-0.06(-0.63%)
May 08, 2007
9.355
9.474
9.177
9.375
6,872,418
-0.11(-1.18%)
May 07, 2007
9.553
9.613
9.415
9.487
7,653,136
+0.04(+0.42%)
May 04, 2007
9.547
9.665
9.355
9.448
9,622,360
+0.03(+0.28%)
May 03, 2007
9.402
9.474
9.191
9.421
9,174,920
+0.25(+2.73%)
May 02, 2007
8.881
9.250
8.881
9.171
10,882,746
+0.16(+1.83%)
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
.