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 (%)
Aug 31, 2007
7.378
7.404
7.233
7.292
5,360,059
+0.12(+1.65%)
Aug 30, 2007
6.923
7.266
6.863
7.173
9,335,322
+0.13(+1.87%)
Aug 29, 2007
6.758
7.068
6.633
7.041
7,394,937
+0.47(+7.12%)
Aug 28, 2007
6.646
6.718
6.540
6.573
6,149,530
-0.15(-2.25%)
Aug 27, 2007
6.797
6.844
6.725
6.725
3,781,584
-0.14(-2.02%)
Aug 24, 2007
6.639
6.863
6.567
6.863
5,800,980
+0.27(+4.10%)
Aug 23, 2007
6.890
6.890
6.560
6.593
6,322,136
-0.13(-1.86%)
Aug 22, 2007
6.745
6.745
6.652
6.718
5,986,630
+0.16(+2.41%)
Aug 21, 2007
6.527
6.665
6.501
6.560
6,356,112
-0.01(-0.20%)
Aug 20, 2007
6.481
6.705
6.389
6.573
9,760,164
+0.22(+3.53%)
Aug 17, 2007
6.395
6.521
6.138
6.349
14,855,095
+0.34(+5.59%)
Aug 16, 2007
6.191
6.191
5.538
6.013
24,687,760
-0.27(-4.30%)
Aug 15, 2007
6.797
6.797
6.244
6.283
16,614,985
-0.55(-8.10%)
Aug 14, 2007
7.114
7.186
6.811
6.837
13,002,986
-0.40(-5.56%)
Aug 13, 2007
7.470
7.476
7.219
7.239
7,729,230
-0.18(-2.40%)
Aug 10, 2007
7.180
7.516
7.015
7.417
16,421,448
+0.22(+3.02%)
Aug 09, 2007
7.140
7.404
7.068
7.200
11,511,561
-0.22(-3.02%)
Aug 08, 2007
7.252
7.483
7.213
7.424
12,744,531
+0.44(+6.23%)
Aug 07, 2007
6.758
7.048
6.758
6.989
7,762,750
+0.18(+2.61%)
Aug 06, 2007
7.022
7.028
6.619
6.811
10,423,290
-0.23(-3.28%)
Aug 03, 2007
7.101
7.153
6.997
7.041
9,903,953
-0.09(-1.29%)
Aug 02, 2007
7.160
7.239
6.995
7.134
9,060,789
+0.01(+0.09%)
Aug 01, 2007
7.266
7.371
6.903
7.127
15,909,637
-0.17(-2.35%)
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%)
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
.