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 29, 2016
4.754
4.762
4.506
4.570
26,442,014
-0.13(-2.73%)
Jul 28, 2016
4.738
4.782
4.586
4.698
17,651,038
-0.02(-0.34%)
Jul 27, 2016
4.458
4.722
4.426
4.714
19,674,528
+0.34(+7.88%)
Jul 26, 2016
4.249
4.418
4.177
4.370
11,056,776
+0.18(+4.40%)
Jul 25, 2016
4.354
4.354
4.121
4.185
13,568,393
-0.16(-3.68%)
Jul 22, 2016
4.402
4.466
4.298
4.346
12,466,954
-0.10(-2.34%)
Jul 21, 2016
4.330
4.514
4.290
4.450
16,261,411
+0.18(+4.12%)
Jul 20, 2016
4.546
4.554
4.257
4.273
18,754,980
-0.40(-8.56%)
Jul 19, 2016
4.698
4.738
4.674
4.674
9,023,654
-0.06(-1.35%)
Jul 18, 2016
4.674
4.746
4.646
4.738
10,050,527
+0.06(+1.20%)
Jul 15, 2016
4.650
4.754
4.642
4.682
6,471,567
-0.02(-0.51%)
Jul 14, 2016
4.610
4.746
4.570
4.706
13,382,942
-0.02(-0.34%)
Jul 13, 2016
4.666
4.794
4.622
4.722
12,720,535
+0.13(+2.79%)
Jul 12, 2016
4.674
4.778
4.586
4.594
14,227,852
-0.12(-2.55%)
Jul 11, 2016
4.634
4.778
4.629
4.714
14,297,424
-0.01(-0.17%)
Jul 08, 2016
4.538
4.762
4.530
4.722
15,527,180
+0.19(+4.24%)
Jul 07, 2016
4.626
4.642
4.450
4.530
13,227,806
-0.15(-3.25%)
Jul 06, 2016
4.674
4.730
4.610
4.682
18,959,208
+0.14(+2.99%)
Jul 05, 2016
4.498
4.594
4.374
4.546
14,688,521
+0.16(+3.65%)
Jul 01, 2016
4.257
4.386
4.386
4.386
19,389,234
+0.22(+5.38%)
Jun 30, 2016
4.281
4.281
4.057
4.161
16,936,600
-0.02(-0.38%)
Jun 29, 2016
4.033
4.237
4.033
4.177
16,228,659
+0.22(+5.67%)
Jun 28, 2016
3.953
4.113
3.937
3.953
14,310,807
-0.10(-2.54%)
Jun 27, 2016
4.128
4.192
3.920
4.056
25,814,448
-0.02(-0.39%)
Jun 24, 2016
4.200
4.248
3.992
4.072
24,905,910
+0.20(+5.15%)
Jun 23, 2016
3.905
3.952
3.841
3.873
10,357,735
-0.06(-1.62%)
Jun 22, 2016
3.801
3.968
3.729
3.936
16,182,070
+0.18(+4.67%)
Jun 21, 2016
3.777
3.833
3.721
3.761
12,763,639
-0.10(-2.48%)
Jun 20, 2016
3.769
3.944
3.737
3.857
16,234,612
+0.00(+0.00%)
Jun 17, 2016
4.032
4.032
3.805
3.857
69,377,944
-0.09(-2.23%)
Jun 16, 2016
4.280
4.296
3.865
3.944
23,253,770
-0.11(-2.76%)
Jun 15, 2016
3.825
4.112
3.793
4.056
19,425,644
+0.20(+5.18%)
Jun 14, 2016
3.928
3.944
3.793
3.857
14,876,418
-0.04(-1.02%)
Jun 13, 2016
4.176
4.176
3.809
3.897
20,063,954
-0.09(-2.20%)
Jun 10, 2016
4.224
4.280
3.936
3.984
23,386,900
-0.22(-5.31%)
Jun 09, 2016
4.120
4.240
4.080
4.208
15,158,797
+0.06(+1.54%)
Jun 08, 2016
4.152
4.264
4.112
4.144
21,656,398
+0.15(+3.80%)
Jun 07, 2016
3.976
4.032
3.897
3.992
12,876,524
-0.04(-0.99%)
Jun 06, 2016
3.841
4.032
3.773
4.032
25,904,840
+0.20(+5.21%)
Jun 03, 2016
3.673
3.833
3.625
3.833
23,661,212
+0.47(+14.01%)
Jun 02, 2016
3.354
3.417
3.290
3.362
9,848,729
+0.00(+0.00%)
Jun 01, 2016
3.393
3.457
3.258
3.362
11,895,345
+0.02(+0.72%)
May 31, 2016
3.298
3.449
3.274
3.338
15,710,144
+0.01(+0.24%)
May 27, 2016
3.433
3.330
3.330
3.330
13,621,605
-0.18(-5.01%)
May 26, 2016
3.561
3.585
3.457
3.505
13,382,424
+0.01(+0.23%)
May 25, 2016
3.409
3.513
3.258
3.497
19,157,274
+0.08(+2.34%)
May 24, 2016
3.577
3.633
3.393
3.417
24,517,526
-0.26(-7.16%)
May 23, 2016
3.633
3.785
3.617
3.681
11,026,508
-0.09(-2.33%)
May 20, 2016
3.833
3.873
3.633
3.769
15,253,516
-0.03(-0.84%)
May 19, 2016
3.529
3.817
3.489
3.801
24,851,766
+0.13(+3.48%)
May 18, 2016
3.976
4.040
3.665
3.673
25,447,262
-0.37(-9.09%)
May 17, 2016
3.849
4.144
3.825
4.040
19,641,544
+0.16(+4.12%)
May 16, 2016
3.897
3.976
3.833
3.881
13,889,908
+0.09(+2.32%)
May 13, 2016
3.777
3.897
3.741
3.793
13,118,968
+0.02(+0.42%)
May 12, 2016
3.881
3.968
3.737
3.777
21,410,496
-0.06(-1.46%)
May 11, 2016
3.801
3.873
3.593
3.833
22,627,854
+0.16(+4.35%)
May 10, 2016
3.449
3.705
3.385
3.673
19,056,328
+0.22(+6.24%)
May 09, 2016
3.545
3.593
3.425
3.457
17,691,344
-0.30(-7.87%)
May 06, 2016
3.705
3.793
3.665
3.753
24,882,904
+0.16(+4.44%)
May 05, 2016
3.529
3.657
3.497
3.593
20,061,632
+0.22(+6.64%)
May 04, 2016
3.457
3.641
3.258
3.370
23,092,174
-0.26(-7.25%)
May 03, 2016
3.785
3.817
3.545
3.633
17,278,474
-0.13(-3.40%)
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
.