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, 2017
2.285
2.415
2.276
2.406
12,274,668
+0.11(+4.96%)
Aug 30, 2017
2.333
2.333
2.276
2.293
8,284,755
-0.06(-2.42%)
Aug 29, 2017
2.431
2.447
2.301
2.350
16,325,728
-0.01(-0.34%)
Aug 28, 2017
2.268
2.366
2.252
2.358
17,075,872
+0.12(+5.45%)
Aug 25, 2017
2.244
2.260
2.187
2.236
9,917,207
+0.00(+0.00%)
Aug 24, 2017
2.219
2.252
2.203
2.236
6,761,727
+0.00(+0.00%)
Aug 23, 2017
2.203
2.236
2.171
2.236
6,703,582
+0.04(+1.85%)
Aug 22, 2017
2.219
2.244
2.187
2.195
9,764,542
-0.05(-2.17%)
Aug 21, 2017
2.195
2.244
2.195
2.244
11,806,481
+0.06(+2.60%)
Aug 18, 2017
2.276
2.293
2.179
2.187
13,678,223
-0.04(-1.82%)
Aug 17, 2017
2.244
2.260
2.211
2.228
14,217,742
+0.01(+0.37%)
Aug 16, 2017
2.073
2.228
2.073
2.219
12,454,478
+0.12(+5.81%)
Aug 15, 2017
2.065
2.114
2.041
2.098
7,742,902
-0.01(-0.39%)
Aug 14, 2017
2.163
2.163
2.106
2.106
6,678,785
-0.08(-3.72%)
Aug 11, 2017
2.171
2.203
2.138
2.187
13,278,029
+0.02(+1.13%)
Aug 10, 2017
2.114
2.171
2.098
2.163
15,148,490
+0.08(+3.91%)
Aug 09, 2017
2.081
2.098
2.049
2.081
8,922,447
+0.07(+3.23%)
Aug 08, 2017
2.024
2.065
1.996
2.016
8,280,096
+0.02(+0.81%)
Aug 07, 2017
1.984
2.065
1.976
2.000
7,507,145
+0.01(+0.41%)
Aug 04, 2017
2.057
2.065
1.984
1.992
11,777,199
-0.10(-4.67%)
Aug 03, 2017
2.089
2.138
2.065
2.089
10,506,582
-0.02(-0.77%)
Aug 02, 2017
2.073
2.138
2.065
2.106
9,624,708
-0.01(-0.38%)
Aug 01, 2017
2.114
2.146
2.089
2.114
10,135,586
+0.00(+0.00%)
Jul 31, 2017
2.114
2.146
2.098
2.114
8,813,571
+0.01(+0.39%)
Jul 28, 2017
2.049
2.114
2.000
2.106
16,080,408
+0.04(+1.97%)
Jul 27, 2017
2.146
2.154
2.032
2.065
16,649,625
-0.07(-3.05%)
Jul 26, 2017
2.016
2.146
1.967
2.130
20,586,628
+0.11(+5.65%)
Jul 25, 2017
2.024
2.057
2.008
2.016
14,163,525
-0.01(-0.40%)
Jul 24, 2017
2.146
2.146
2.016
2.024
11,411,249
-0.11(-4.96%)
Jul 21, 2017
2.081
2.138
2.069
2.130
18,397,656
+0.07(+3.15%)
Jul 20, 2017
2.024
2.081
2.016
2.065
19,078,906
+0.02(+1.20%)
Jul 19, 2017
2.057
2.065
2.000
2.041
9,041,253
+0.00(+0.00%)
Jul 18, 2017
2.008
2.057
1.996
2.041
12,182,401
+0.05(+2.45%)
Jul 17, 2017
1.984
2.008
1.959
1.992
9,755,660
+0.06(+2.94%)
Jul 14, 2017
1.959
1.992
1.927
1.935
13,406,716
+0.02(+1.28%)
Jul 13, 2017
1.951
1.951
1.894
1.911
6,594,125
-0.02(-1.26%)
Jul 12, 2017
1.935
1.967
1.919
1.935
10,400,755
+0.02(+0.85%)
Jul 11, 2017
1.886
1.927
1.854
1.919
8,086,627
+0.02(+1.29%)
Jul 10, 2017
1.805
1.902
1.797
1.894
12,419,842
+0.08(+4.48%)
Jul 07, 2017
1.862
1.862
1.797
1.813
14,667,916
-0.07(-3.46%)
Jul 06, 2017
1.886
1.911
1.854
1.878
10,896,093
-0.01(-0.43%)
Jul 05, 2017
1.919
1.943
1.845
1.886
30,098,062
-0.05(-2.52%)
Jul 03, 2017
1.935
1.976
1.911
1.935
8,377,133
-0.04(-2.06%)
Jun 30, 2017
2.016
2.024
1.959
1.976
15,075,682
-0.02(-1.22%)
Jun 29, 2017
2.073
2.081
1.992
2.000
17,088,712
-0.09(-4.28%)
Jun 28, 2017
2.114
2.130
2.081
2.089
10,297,339
+0.01(+0.45%)
Jun 27, 2017
2.145
2.161
2.072
2.080
14,892,632
-0.03(-1.53%)
Jun 26, 2017
2.072
2.145
2.064
2.112
11,052,154
-0.04(-1.88%)
Jun 23, 2017
2.064
2.161
2.056
2.153
19,413,098
+0.11(+5.56%)
Jun 22, 2017
1.991
2.040
1.983
2.040
14,685,338
+0.07(+3.70%)
Jun 21, 2017
1.910
1.967
1.902
1.967
15,034,029
+0.06(+2.97%)
Jun 20, 2017
1.926
1.931
1.886
1.910
16,044,145
-0.01(-0.42%)
Jun 19, 2017
1.934
2.007
1.886
1.918
19,608,818
-0.06(-3.26%)
Jun 16, 2017
1.991
2.015
1.934
1.983
94,783,904
-0.02(-1.21%)
Jun 15, 2017
2.015
2.023
1.975
2.007
18,940,690
-0.02(-1.20%)
Jun 14, 2017
2.096
2.112
2.007
2.031
33,796,784
-0.02(-1.18%)
Jun 13, 2017
2.080
2.096
2.015
2.056
18,197,204
+0.05(+2.42%)
Jun 12, 2017
2.121
2.129
1.967
2.007
35,222,324
-0.12(-5.70%)
Jun 09, 2017
2.104
2.165
2.104
2.129
12,996,398
-0.03(-1.50%)
Jun 08, 2017
2.185
2.201
2.137
2.161
11,504,742
-0.06(-2.55%)
Jun 07, 2017
2.210
2.250
2.177
2.218
13,143,738
-0.02(-0.72%)
Jun 06, 2017
2.153
2.234
2.129
2.234
20,339,896
+0.15(+7.39%)
Jun 05, 2017
2.080
2.096
2.048
2.080
8,433,426
+0.00(+0.00%)
Jun 02, 2017
2.080
2.096
2.040
2.080
11,642,371
+0.02(+1.18%)
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
.