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, 2005
2.888
2.901
2.835
2.848
693,611
-0.01(-0.23%)
Sep 29, 2005
2.822
2.881
2.809
2.855
1,865,759
+0.05(+1.64%)
Sep 28, 2005
2.809
2.835
2.756
2.809
1,148,183
+0.03(+1.19%)
Sep 27, 2005
2.809
2.809
2.756
2.776
914,906
-0.07(-2.55%)
Sep 26, 2005
2.789
2.868
2.756
2.848
2,069,460
+0.01(+0.47%)
Sep 23, 2005
2.835
2.842
2.756
2.835
691,943
+0.02(+0.70%)
Sep 22, 2005
2.894
2.894
2.776
2.815
919,911
-0.05(-1.61%)
Sep 21, 2005
2.921
2.921
2.848
2.861
1,494,610
+0.05(+1.88%)
Sep 20, 2005
2.802
2.848
2.776
2.809
1,433,636
+0.03(+0.95%)
Sep 19, 2005
2.947
2.947
2.769
2.782
1,670,098
-0.05(-1.63%)
Sep 16, 2005
2.960
2.960
2.789
2.828
2,676,313
-0.13(-4.24%)
Sep 15, 2005
2.921
3.099
2.914
2.954
1,861,664
+0.08(+2.75%)
Sep 14, 2005
2.697
2.875
2.683
2.875
2,114,356
+0.21(+7.92%)
Sep 13, 2005
2.683
2.683
2.617
2.664
397,389
-0.05(-1.70%)
Sep 12, 2005
2.697
2.723
2.650
2.710
562,260
+0.03(+0.98%)
Sep 09, 2005
2.578
2.756
2.565
2.683
1,115,118
+0.14(+5.44%)
Sep 08, 2005
2.532
2.604
2.532
2.545
472,165
+0.05(+1.85%)
Sep 07, 2005
2.512
2.551
2.486
2.499
511,904
-0.05(-1.81%)
Sep 06, 2005
2.578
2.631
2.538
2.545
366,296
-0.09(-3.26%)
Sep 02, 2005
2.697
2.697
2.571
2.631
524,948
-0.03(-1.24%)
Sep 01, 2005
2.578
2.683
2.571
2.664
774,454
+0.12(+4.66%)
Aug 31, 2005
2.472
2.571
2.472
2.545
285,604
+0.07(+2.93%)
Aug 30, 2005
2.406
2.479
2.406
2.472
368,571
-0.05(-1.83%)
Aug 29, 2005
2.466
2.571
2.466
2.519
226,451
+0.07(+2.69%)
Aug 26, 2005
2.472
2.472
2.433
2.453
153,798
-0.01(-0.27%)
Aug 25, 2005
2.420
2.492
2.420
2.459
308,811
+0.04(+1.63%)
Aug 24, 2005
2.472
2.486
2.393
2.420
632,790
-0.04(-1.61%)
Aug 23, 2005
2.532
2.558
2.453
2.459
210,373
-0.02(-0.80%)
Aug 22, 2005
2.584
2.591
2.466
2.479
310,024
-0.04(-1.57%)
Aug 19, 2005
2.505
2.584
2.472
2.519
331,562
+0.01(+0.53%)
Aug 18, 2005
2.571
2.578
2.486
2.505
438,038
-0.05(-2.06%)
Aug 17, 2005
2.637
2.637
2.558
2.558
442,133
-0.08(-3.00%)
Aug 16, 2005
2.697
2.710
2.617
2.637
834,973
-0.05(-1.96%)
Aug 15, 2005
2.723
2.723
2.650
2.690
545,728
-0.04(-1.45%)
Aug 12, 2005
2.677
2.730
2.664
2.730
547,700
+0.03(+0.98%)
Aug 11, 2005
2.565
2.716
2.565
2.703
1,198,387
+0.17(+6.77%)
Aug 10, 2005
2.525
2.545
2.492
2.532
336,416
+0.01(+0.26%)
Aug 09, 2005
2.505
2.532
2.459
2.525
377,520
-0.03(-1.03%)
Aug 08, 2005
2.637
2.644
2.545
2.551
228,574
-0.02(-0.77%)
Aug 05, 2005
2.611
2.637
2.551
2.571
302,592
-0.03(-1.27%)
Aug 04, 2005
2.670
2.670
2.584
2.604
623,537
-0.03(-1.25%)
Aug 03, 2005
2.565
2.657
2.551
2.637
1,844,373
+0.12(+4.71%)
Aug 02, 2005
2.373
2.525
2.373
2.519
762,927
+0.13(+5.53%)
Aug 01, 2005
2.446
2.472
2.321
2.387
612,313
-0.06(-2.43%)
Jul 29, 2005
2.578
2.578
2.439
2.446
397,693
-0.09(-3.64%)
Jul 28, 2005
2.453
2.551
2.433
2.538
315,181
+0.08(+3.22%)
Jul 27, 2005
2.499
2.499
2.426
2.459
531,015
-0.05(-1.84%)
Jul 26, 2005
2.591
2.591
2.446
2.505
578,035
-0.09(-3.55%)
Jul 25, 2005
2.637
2.650
2.591
2.598
357,954
-0.01(-0.25%)
Jul 22, 2005
2.584
2.624
2.538
2.604
288,638
+0.03(+1.02%)
Jul 21, 2005
2.657
2.657
2.565
2.578
809,036
-0.03(-1.01%)
Jul 20, 2005
2.591
2.644
2.545
2.604
349,460
+0.03(+1.02%)
Jul 19, 2005
2.578
2.617
2.532
2.578
251,629
+0.00(+0.00%)
Jul 18, 2005
2.519
2.604
2.519
2.578
300,924
+0.06(+2.36%)
Jul 15, 2005
2.637
2.637
2.505
2.519
440,162
-0.04(-1.55%)
Jul 14, 2005
2.664
2.716
2.551
2.558
492,641
-0.11(-3.96%)
Jul 13, 2005
2.710
2.710
2.650
2.664
408,158
-0.07(-2.42%)
Jul 12, 2005
2.650
2.749
2.650
2.730
942,511
+0.11(+4.02%)
Jul 11, 2005
2.604
2.624
2.584
2.624
410,130
+0.05(+2.05%)
Jul 08, 2005
2.598
2.617
2.479
2.571
374,638
-0.03(-1.27%)
Jul 07, 2005
2.532
2.604
2.466
2.604
459,424
+0.07(+2.86%)
Jul 06, 2005
2.393
2.565
2.393
2.532
364,476
+0.07(+2.95%)
Jul 05, 2005
2.433
2.459
2.393
2.459
684,814
-0.07(-2.86%)
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
.