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 (%)
Jul 31, 2013
7.455
7.631
7.224
7.364
15,564,869
-0.06(-0.85%)
Jul 30, 2013
7.469
7.610
7.378
7.427
8,223,170
-0.04(-0.56%)
Jul 29, 2013
7.638
7.645
7.427
7.469
8,887,164
-0.15(-1.93%)
Jul 26, 2013
7.462
7.631
7.378
7.617
9,833,637
+0.05(+0.65%)
Jul 25, 2013
7.554
7.749
7.505
7.568
12,301,978
+0.01(+0.19%)
Jul 24, 2013
7.925
7.932
7.385
7.554
17,607,420
-0.43(-5.44%)
Jul 23, 2013
7.876
8.031
7.750
7.988
18,365,104
+0.11(+1.33%)
Jul 22, 2013
7.666
7.974
7.589
7.883
14,051,384
+0.52(+7.05%)
Jul 19, 2013
7.175
7.385
7.119
7.364
6,935,297
+0.27(+3.86%)
Jul 18, 2013
7.105
7.175
6.993
7.091
8,342,017
+0.04(+0.60%)
Jul 17, 2013
7.308
7.392
7.035
7.049
11,824,137
-0.25(-3.37%)
Jul 16, 2013
6.859
7.315
6.838
7.294
11,664,446
+0.49(+7.22%)
Jul 15, 2013
6.866
6.929
6.775
6.803
7,012,722
+0.02(+0.31%)
Jul 12, 2013
6.859
6.943
6.712
6.782
9,505,032
-0.15(-2.13%)
Jul 11, 2013
6.831
6.943
6.727
6.929
9,627,374
+0.48(+7.51%)
Jul 10, 2013
6.389
6.593
6.333
6.445
10,693,851
+0.06(+0.88%)
Jul 09, 2013
6.509
6.558
6.340
6.389
9,329,015
-0.01(-0.22%)
Jul 08, 2013
6.614
6.628
6.382
6.403
7,617,620
-0.11(-1.62%)
Jul 05, 2013
6.481
6.530
6.249
6.509
11,608,133
-0.32(-4.62%)
Jul 03, 2013
6.684
6.859
6.635
6.824
7,054,000
+0.24(+3.62%)
Jul 02, 2013
6.789
6.831
6.477
6.586
8,665,884
-0.28(-4.09%)
Jul 01, 2013
6.824
6.943
6.684
6.866
11,910,522
+0.20(+2.94%)
Jun 28, 2013
6.060
6.793
6.060
6.670
18,542,430
+0.50(+8.07%)
Jun 27, 2013
6.102
6.242
6.053
6.172
11,815,797
+0.14(+2.33%)
Jun 26, 2013
6.046
6.235
5.997
6.032
15,074,265
-0.24(-3.87%)
Jun 25, 2013
6.254
6.351
6.164
6.275
9,577,860
+0.03(+0.55%)
Jun 24, 2013
6.399
6.427
6.206
6.240
10,431,659
-0.32(-4.85%)
Jun 21, 2013
6.517
6.613
6.344
6.558
10,539,245
+0.11(+1.71%)
Jun 20, 2013
6.496
6.724
6.323
6.448
20,878,394
-0.70(-9.86%)
Jun 19, 2013
7.415
7.519
7.132
7.152
11,514,281
-0.23(-3.18%)
Jun 18, 2013
7.657
7.733
7.346
7.387
11,284,685
-0.42(-5.40%)
Jun 17, 2013
7.719
7.823
7.678
7.809
5,080,506
+0.03(+0.44%)
Jun 14, 2013
7.837
7.920
7.740
7.774
7,671,797
-0.06(-0.71%)
Jun 13, 2013
7.636
7.844
7.588
7.830
7,218,619
+0.08(+1.07%)
Jun 12, 2013
7.533
7.857
7.498
7.747
9,953,759
+0.22(+2.94%)
Jun 11, 2013
7.754
7.774
7.519
7.526
12,228,600
-0.42(-5.30%)
Jun 10, 2013
7.885
8.058
7.830
7.947
5,417,139
+0.01(+0.09%)
Jun 07, 2013
8.141
8.154
7.857
7.940
10,635,641
-0.37(-4.49%)
Jun 06, 2013
8.161
8.362
8.106
8.313
10,040,683
+0.15(+1.86%)
Jun 05, 2013
8.154
8.307
8.099
8.161
8,661,663
+0.01(+0.08%)
Jun 04, 2013
8.134
8.175
8.051
8.154
8,422,114
-0.11(-1.34%)
Jun 03, 2013
8.092
8.334
8.051
8.265
9,548,059
+0.29(+3.64%)
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%)
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
.