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 (%)
Sep 30, 2015
1.272
1.326
1.241
1.326
13,996,142
+0.05(+3.66%)
Sep 29, 2015
1.319
1.358
1.272
1.280
7,730,269
-0.02(-1.80%)
Sep 28, 2015
1.326
1.350
1.295
1.303
10,731,600
-0.04(-3.18%)
Sep 25, 2015
1.285
1.384
1.277
1.346
16,359,886
+0.05(+3.53%)
Sep 24, 2015
1.269
1.338
1.254
1.300
16,654,217
+0.07(+5.59%)
Sep 23, 2015
1.277
1.292
1.231
1.231
8,756,431
-0.01(-0.62%)
Sep 22, 2015
1.315
1.323
1.239
1.239
8,610,056
-0.10(-7.43%)
Sep 21, 2015
1.346
1.376
1.323
1.338
11,422,886
+0.00(+0.00%)
Sep 18, 2015
1.361
1.369
1.277
1.338
35,361,644
+0.03(+2.34%)
Sep 17, 2015
1.224
1.308
1.185
1.308
21,130,386
+0.08(+6.21%)
Sep 16, 2015
1.178
1.239
1.155
1.231
13,124,845
+0.11(+9.52%)
Sep 15, 2015
1.170
1.185
1.124
1.124
9,238,012
-0.04(-3.29%)
Sep 14, 2015
1.193
1.224
1.132
1.162
13,594,463
-0.05(-3.80%)
Sep 11, 2015
1.155
1.208
1.086
1.208
23,972,562
+0.05(+4.64%)
Sep 10, 2015
1.231
1.239
1.155
1.155
13,599,928
-0.05(-4.43%)
Sep 09, 2015
1.262
1.285
1.193
1.208
15,869,500
-0.07(-5.39%)
Sep 08, 2015
1.331
1.338
1.269
1.277
8,802,938
-0.04(-2.91%)
Sep 04, 2015
1.315
1.315
1.315
1.315
11,213,810
+0.01(+0.58%)
Sep 03, 2015
1.292
1.361
1.277
1.308
13,361,444
-0.02(-1.16%)
Sep 02, 2015
1.376
1.399
1.300
1.323
15,215,675
-0.05(-3.35%)
Sep 01, 2015
1.453
1.491
1.361
1.369
12,863,706
-0.07(-4.79%)
Aug 31, 2015
1.438
1.461
1.384
1.438
13,806,617
-0.06(-4.08%)
Aug 28, 2015
1.461
1.514
1.441
1.499
11,783,950
+0.05(+3.70%)
Aug 27, 2015
1.361
1.514
1.331
1.445
23,946,606
+0.10(+7.39%)
Aug 26, 2015
1.407
1.415
1.285
1.346
16,231,015
-0.09(-6.38%)
Aug 25, 2015
1.598
1.598
1.422
1.438
19,304,024
-0.13(-8.29%)
Aug 24, 2015
1.690
1.759
1.529
1.568
17,655,376
-0.19(-10.87%)
Aug 21, 2015
1.874
1.881
1.736
1.759
17,539,166
-0.08(-4.17%)
Aug 20, 2015
1.820
1.866
1.805
1.835
19,988,346
+0.08(+4.80%)
Aug 19, 2015
1.736
1.789
1.682
1.751
14,967,794
+0.05(+3.15%)
Aug 18, 2015
1.736
1.751
1.667
1.698
11,484,159
-0.07(-3.90%)
Aug 17, 2015
1.721
1.789
1.705
1.766
13,179,316
+0.08(+5.00%)
Aug 14, 2015
1.736
1.766
1.652
1.682
12,099,823
-0.02(-0.90%)
Aug 13, 2015
1.728
1.755
1.644
1.698
16,736,277
-0.08(-4.31%)
Aug 12, 2015
1.659
1.820
1.659
1.774
25,908,390
+0.16(+9.95%)
Aug 11, 2015
1.606
1.644
1.514
1.614
20,027,378
+0.02(+1.44%)
Aug 10, 2015
1.468
1.591
1.422
1.591
17,962,422
+0.16(+11.23%)
Aug 07, 2015
1.384
1.506
1.376
1.430
19,417,614
+0.05(+3.89%)
Aug 06, 2015
1.331
1.415
1.315
1.376
15,783,992
+0.05(+3.45%)
Aug 05, 2015
1.407
1.430
1.315
1.331
13,095,882
-0.06(-4.40%)
Aug 04, 2015
1.499
1.499
1.376
1.392
16,191,165
-0.06(-4.21%)
Aug 03, 2015
1.522
1.522
1.430
1.453
12,641,539
-0.05(-3.06%)
Jul 31, 2015
1.476
1.522
1.430
1.499
12,978,140
+0.08(+5.38%)
Jul 30, 2015
1.506
1.529
1.399
1.422
13,952,768
-0.10(-6.53%)
Jul 29, 2015
1.545
1.568
1.499
1.522
15,857,249
-0.02(-1.00%)
Jul 28, 2015
1.522
1.575
1.491
1.537
16,868,438
+0.05(+3.08%)
Jul 27, 2015
1.575
1.644
1.484
1.491
17,538,500
-0.08(-4.88%)
Jul 24, 2015
1.529
1.575
1.461
1.568
36,656,988
+0.01(+0.49%)
Jul 23, 2015
1.682
1.690
1.549
1.560
18,285,640
-0.09(-5.56%)
Jul 22, 2015
1.614
1.698
1.583
1.652
29,034,742
+0.01(+0.47%)
Jul 21, 2015
1.659
1.721
1.621
1.644
15,153,631
+0.02(+1.42%)
Jul 20, 2015
1.744
1.744
1.606
1.621
22,491,866
-0.21(-11.30%)
Jul 17, 2015
1.919
1.942
1.812
1.828
12,965,933
-0.11(-5.53%)
Jul 16, 2015
1.927
1.996
1.896
1.935
13,615,882
+0.01(+0.40%)
Jul 15, 2015
1.981
2.004
1.912
1.927
14,477,207
-0.08(-3.82%)
Jul 14, 2015
2.011
2.049
1.996
2.004
6,612,448
+0.00(+0.00%)
Jul 13, 2015
2.049
2.049
1.942
2.004
15,600,917
-0.07(-3.32%)
Jul 10, 2015
2.172
2.179
2.049
2.072
12,633,597
-0.09(-4.24%)
Jul 09, 2015
2.218
2.225
2.141
2.164
7,411,490
-0.01(-0.35%)
Jul 08, 2015
2.218
2.286
2.156
2.172
7,991,177
-0.04(-1.73%)
Jul 07, 2015
2.210
2.252
2.141
2.210
18,709,296
-0.05(-2.36%)
Jul 06, 2015
2.225
2.286
2.218
2.264
9,196,545
+0.00(+0.00%)
Jul 02, 2015
2.241
2.264
2.264
2.264
6,370,865
+0.03(+1.37%)
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
.