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 (%)
Sep 30, 2004
1.655
1.747
1.628
1.747
665,400
+0.08(+4.74%)
Sep 29, 2004
1.596
1.668
1.549
1.668
313,058
+0.07(+4.55%)
Sep 28, 2004
1.622
1.648
1.569
1.596
434,398
-0.01(-0.82%)
Sep 27, 2004
1.569
1.628
1.523
1.609
294,250
+0.05(+3.39%)
Sep 24, 2004
1.543
1.602
1.530
1.556
349,005
+0.00(+0.00%)
Sep 23, 2004
1.523
1.563
1.510
1.556
273,015
+0.06(+3.96%)
Sep 22, 2004
1.503
1.503
1.450
1.497
190,201
-0.01(-0.44%)
Sep 21, 2004
1.417
1.503
1.417
1.503
304,412
+0.09(+6.54%)
Sep 20, 2004
1.424
1.437
1.404
1.411
239,495
+0.01(+0.47%)
Sep 17, 2004
1.391
1.431
1.385
1.404
338,539
+0.03(+2.40%)
Sep 16, 2004
1.385
1.398
1.338
1.371
548,761
+0.00(+0.00%)
Sep 15, 2004
1.417
1.417
1.352
1.371
466,857
-0.03(-2.35%)
Sep 14, 2004
1.391
1.424
1.391
1.404
520,550
+0.01(+0.95%)
Sep 13, 2004
1.431
1.431
1.385
1.391
440,010
-0.05(-3.65%)
Sep 10, 2004
1.431
1.450
1.404
1.444
212,193
+0.03(+2.34%)
Sep 09, 2004
1.417
1.431
1.385
1.411
246,017
-0.01(-0.46%)
Sep 08, 2004
1.424
1.437
1.385
1.417
254,966
-0.01(-0.92%)
Sep 07, 2004
1.417
1.437
1.404
1.431
91,460
-0.01(-0.91%)
Sep 03, 2004
1.437
1.444
1.398
1.444
203,396
+0.00(+0.00%)
Sep 02, 2004
1.536
1.536
1.437
1.444
152,282
-0.07(-4.37%)
Sep 01, 2004
1.563
1.563
1.497
1.510
212,042
-0.05(-2.97%)
Aug 31, 2004
1.450
1.563
1.450
1.556
253,904
+0.11(+7.27%)
Aug 30, 2004
1.490
1.543
1.450
1.450
487,788
-0.05(-3.08%)
Aug 27, 2004
1.483
1.510
1.444
1.497
346,275
-0.01(-0.87%)
Aug 26, 2004
1.549
1.549
1.470
1.510
129,834
-0.01(-0.44%)
Aug 25, 2004
1.503
1.648
1.490
1.516
217,199
+0.03(+1.77%)
Aug 24, 2004
1.516
1.543
1.464
1.490
132,716
-0.03(-1.74%)
Aug 23, 2004
1.536
1.569
1.516
1.516
82,663
-0.07(-4.17%)
Aug 20, 2004
1.615
1.648
1.549
1.582
408,007
-0.01(-0.83%)
Aug 19, 2004
1.516
1.602
1.464
1.596
320,793
+0.08(+5.22%)
Aug 18, 2004
1.385
1.516
1.371
1.516
360,684
+0.15(+10.58%)
Aug 17, 2004
1.417
1.431
1.358
1.371
275,594
-0.04(-2.80%)
Aug 16, 2004
1.398
1.424
1.385
1.411
452,144
+0.04(+2.88%)
Aug 13, 2004
1.319
1.378
1.319
1.371
289,396
+0.07(+5.05%)
Aug 12, 2004
1.319
1.325
1.266
1.305
110,419
-0.05(-3.41%)
Aug 11, 2004
1.332
1.371
1.312
1.352
119,520
+0.01(+0.99%)
Aug 10, 2004
1.352
1.365
1.332
1.338
151,372
-0.01(-0.49%)
Aug 09, 2004
1.404
1.404
1.332
1.345
209,160
-0.03(-2.39%)
Aug 06, 2004
1.417
1.450
1.332
1.378
274,532
-0.01(-0.48%)
Aug 05, 2004
1.404
1.404
1.358
1.385
98,437
-0.02(-1.41%)
Aug 04, 2004
1.385
1.411
1.358
1.404
168,814
+0.00(+0.00%)
Aug 03, 2004
1.411
1.464
1.391
1.404
183,072
-0.01(-0.93%)
Aug 02, 2004
1.385
1.444
1.378
1.417
69,315
+0.03(+1.90%)
Jul 30, 2004
1.411
1.417
1.385
1.391
81,753
+0.04(+2.93%)
Jul 29, 2004
1.385
1.424
1.332
1.352
83,876
-0.03(-1.91%)
Jul 28, 2004
1.385
1.385
1.325
1.378
265,280
+0.00(+0.00%)
Jul 27, 2004
1.352
1.391
1.319
1.378
360,380
+0.01(+0.48%)
Jul 26, 2004
1.444
1.444
1.332
1.371
94,948
-0.01(-0.48%)
Jul 23, 2004
1.398
1.398
1.358
1.378
78,567
-0.03(-2.34%)
Jul 22, 2004
1.464
1.464
1.398
1.411
127,104
-0.06(-4.04%)
Jul 21, 2004
1.444
1.497
1.431
1.470
266,645
+0.00(+0.00%)
Jul 20, 2004
1.516
1.523
1.450
1.470
154,860
-0.06(-3.88%)
Jul 19, 2004
1.635
1.635
1.523
1.530
212,952
-0.11(-6.45%)
Jul 16, 2004
1.661
1.661
1.596
1.635
106,476
-0.03(-1.59%)
Jul 15, 2004
1.688
1.688
1.648
1.661
131,502
-0.03(-1.56%)
Jul 14, 2004
1.642
1.694
1.628
1.688
181,403
+0.03(+1.59%)
Jul 13, 2004
1.648
1.675
1.576
1.661
201,728
+0.00(+0.00%)
Jul 12, 2004
1.648
1.681
1.642
1.661
272,864
+0.04(+2.44%)
Jul 09, 2004
1.596
1.655
1.569
1.622
554,222
+0.06(+3.80%)
Jul 08, 2004
1.543
1.576
1.523
1.563
216,592
+0.06(+3.95%)
Jul 07, 2004
1.483
1.516
1.457
1.503
175,033
+0.06(+4.11%)
Jul 06, 2004
1.450
1.450
1.371
1.444
214,317
+0.00(+0.00%)
Jul 02, 2004
1.365
1.444
1.365
1.444
124,222
+0.08(+5.80%)
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
.