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, 2008
5.604
5.769
5.367
5.492
23,708,348
-0.14(-2.46%)
Sep 29, 2008
5.894
6.191
5.545
5.630
33,957,720
-0.28(-4.79%)
Sep 26, 2008
6.481
6.606
5.835
5.914
0
-0.45(-7.14%)
Sep 25, 2008
6.745
6.890
6.303
6.369
30,973,088
-0.36(-5.29%)
Sep 24, 2008
6.877
6.923
6.567
6.725
27,014,666
+0.00(+0.00%)
Sep 23, 2008
7.074
7.219
6.455
6.725
46,139,144
-0.20(-2.95%)
Sep 22, 2008
6.560
7.081
6.547
6.929
41,511,480
+0.68(+10.86%)
Sep 19, 2008
5.927
6.250
5.551
6.250
0
+0.42(+7.12%)
Sep 18, 2008
6.435
6.573
5.505
5.835
57,516,196
-0.28(-4.63%)
Sep 17, 2008
5.710
6.310
5.624
6.118
52,272,000
+0.47(+8.41%)
Sep 16, 2008
5.077
5.716
4.978
5.644
34,327,308
+0.25(+4.65%)
Sep 15, 2008
5.670
5.756
5.274
5.393
40,033,088
-0.26(-4.55%)
Sep 12, 2008
5.274
5.723
5.156
5.650
31,531,976
+0.67(+13.36%)
Sep 11, 2008
5.096
5.182
4.819
4.984
29,096,850
-0.19(-3.69%)
Sep 10, 2008
5.149
5.261
4.793
5.176
37,681,240
+0.24(+4.95%)
Sep 09, 2008
5.505
5.505
4.905
4.932
45,990,576
-0.67(-11.90%)
Sep 08, 2008
6.263
6.323
5.597
5.597
28,741,972
-0.48(-7.92%)
Sep 05, 2008
6.257
6.329
5.927
6.079
0
+0.07(+1.21%)
Sep 04, 2008
6.468
6.514
6.000
6.006
25,375,344
-0.37(-5.79%)
Sep 03, 2008
6.553
6.725
6.217
6.375
22,976,432
-0.26(-3.88%)
Sep 02, 2008
6.784
6.784
6.586
6.633
16,772,889
-0.50(-7.02%)
Aug 29, 2008
7.252
7.259
7.048
7.134
9,180,861
-0.09(-1.19%)
Aug 28, 2008
7.444
7.470
7.055
7.219
13,124,197
+0.04(+0.55%)
Aug 27, 2008
7.219
7.318
7.041
7.180
13,390,069
+0.15(+2.16%)
Aug 26, 2008
7.206
7.378
7.022
7.028
12,330,578
-0.17(-2.38%)
Aug 25, 2008
7.153
7.378
7.107
7.200
11,996,361
+0.00(+0.00%)
Aug 22, 2008
7.358
7.397
7.028
7.200
22,595,626
-0.36(-4.80%)
Aug 21, 2008
7.470
7.628
7.318
7.562
26,005,978
+0.61(+8.82%)
Aug 20, 2008
7.055
7.153
6.771
6.949
23,895,316
+0.09(+1.25%)
Aug 19, 2008
6.560
6.962
6.494
6.863
16,372,203
+0.23(+3.48%)
Aug 18, 2008
6.699
6.811
6.553
6.633
14,909,700
+0.13(+2.03%)
Aug 15, 2008
6.494
6.639
6.362
6.501
0
-0.24(-3.62%)
Aug 14, 2008
7.153
7.206
6.712
6.745
17,772,590
-0.47(-6.58%)
Aug 13, 2008
6.989
7.325
6.870
7.219
27,083,914
+0.45(+6.62%)
Aug 12, 2008
6.613
6.850
6.369
6.771
24,590,272
+0.32(+4.90%)
Aug 11, 2008
6.811
6.863
6.105
6.455
38,329,280
-0.42(-6.05%)
Aug 08, 2008
7.055
7.074
6.817
6.870
14,794,763
-0.44(-5.96%)
Aug 07, 2008
7.259
7.417
7.180
7.305
14,898,110
+0.05(+0.64%)
Aug 06, 2008
7.226
7.411
7.140
7.259
21,106,140
+0.19(+2.71%)
Aug 05, 2008
7.424
7.602
7.022
7.068
27,623,082
-0.45(-6.05%)
Aug 04, 2008
7.984
8.254
7.404
7.523
16,439,188
-0.60(-7.39%)
Aug 01, 2008
8.083
8.432
8.043
8.123
13,984,778
-0.03(-0.40%)
Jul 31, 2008
8.604
8.624
8.063
8.156
15,924,345
-0.16(-1.90%)
Jul 30, 2008
7.846
8.314
7.687
8.314
20,476,096
+0.20(+2.52%)
Jul 29, 2008
8.307
8.334
7.971
8.109
14,912,495
-0.28(-3.30%)
Jul 28, 2008
8.406
8.682
8.261
8.386
13,738,607
-0.03(-0.31%)
Jul 25, 2008
8.472
8.512
8.175
8.413
13,345,381
+0.05(+0.55%)
Jul 24, 2008
8.531
8.637
8.327
8.367
19,661,170
-0.03(-0.31%)
Jul 23, 2008
8.953
9.112
8.340
8.393
34,097,220
-0.69(-7.55%)
Jul 22, 2008
9.639
9.652
8.973
9.079
15,691,212
-0.44(-4.57%)
Jul 21, 2008
9.421
9.560
9.210
9.514
11,568,330
+0.30(+3.29%)
Jul 18, 2008
9.507
9.718
9.197
9.210
16,773,718
-0.32(-3.39%)
Jul 17, 2008
9.593
10.07
9.441
9.534
19,841,670
-0.16(-1.63%)
Jul 16, 2008
10.11
10.17
9.652
9.692
19,317,356
-0.40(-3.98%)
Jul 15, 2008
10.49
10.55
9.738
10.09
22,915,762
-0.13(-1.23%)
Jul 14, 2008
9.969
10.27
9.744
10.22
20,018,568
+0.39(+3.96%)
Jul 11, 2008
9.428
9.870
9.415
9.830
28,426,706
+0.63(+6.88%)
Jul 10, 2008
9.692
9.718
9.046
9.197
30,831,266
-0.49(-5.04%)
Jul 09, 2008
9.916
10.17
9.652
9.685
16,307,551
-0.17(-1.74%)
Jul 08, 2008
9.830
10.05
9.606
9.857
19,307,942
-0.17(-1.71%)
Jul 07, 2008
10.05
10.16
9.876
10.03
16,449,988
-0.45(-4.34%)
Jul 04, 2008
10.45
10.58
10.24
10.48
10,710,078
+0.00(+0.00%)
Jul 03, 2008
10.45
10.58
10.24
10.48
10,710,078
-0.18(-1.67%)
Jul 02, 2008
10.79
10.92
10.52
10.66
14,209,579
-0.05(-0.49%)
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
.