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 (%)
Mar 31, 2005
2.097
2.189
2.083
2.182
384,648
+0.12(+5.75%)
Mar 30, 2005
1.998
2.110
1.998
2.064
444,257
+0.02(+0.97%)
Mar 29, 2005
2.123
2.123
1.984
2.044
559,985
-0.05(-2.52%)
Mar 28, 2005
2.176
2.176
2.057
2.097
604,426
-0.11(-5.07%)
Mar 24, 2005
2.195
2.242
2.116
2.209
1,054,447
-0.03(-1.47%)
Mar 23, 2005
2.248
2.288
2.176
2.242
777,640
-0.04(-1.73%)
Mar 22, 2005
2.275
2.373
2.275
2.281
488,546
+0.01(+0.29%)
Mar 21, 2005
2.373
2.373
2.255
2.275
305,929
-0.10(-4.17%)
Mar 18, 2005
2.294
2.380
2.242
2.373
315,940
+0.06(+2.56%)
Mar 17, 2005
2.321
2.321
2.261
2.314
505,382
-0.01(-0.28%)
Mar 16, 2005
2.334
2.373
2.321
2.321
582,888
+0.00(+0.00%)
Mar 15, 2005
2.334
2.334
2.248
2.321
433,488
+0.00(+0.00%)
Mar 14, 2005
2.321
2.327
2.268
2.321
439,252
-0.02(-0.85%)
Mar 11, 2005
2.400
2.400
2.301
2.341
591,534
+0.08(+3.50%)
Mar 10, 2005
2.367
2.380
2.261
2.261
512,511
-0.13(-5.25%)
Mar 09, 2005
2.492
2.492
2.275
2.387
731,227
+0.03(+1.12%)
Mar 08, 2005
2.373
2.426
2.288
2.360
1,165,626
+0.00(+0.00%)
Mar 07, 2005
2.242
2.373
2.222
2.360
500,529
+0.12(+5.29%)
Mar 04, 2005
2.215
2.301
2.195
2.242
1,049,290
+0.07(+3.03%)
Mar 03, 2005
2.182
2.209
2.123
2.176
623,689
-0.01(-0.30%)
Mar 02, 2005
2.110
2.209
2.097
2.182
748,670
+0.05(+2.16%)
Mar 01, 2005
2.189
2.222
2.050
2.136
804,941
-0.05(-2.41%)
Feb 28, 2005
2.281
2.308
2.182
2.189
755,950
-0.05(-2.35%)
Feb 25, 2005
2.288
2.288
2.209
2.242
463,823
-0.05(-2.02%)
Feb 24, 2005
2.341
2.341
2.275
2.288
380,098
-0.05(-1.98%)
Feb 23, 2005
2.367
2.393
2.308
2.334
765,657
-0.03(-1.12%)
Feb 22, 2005
2.406
2.426
2.275
2.360
921,883
+0.05(+2.29%)
Feb 18, 2005
2.446
2.446
2.294
2.308
783,707
-0.14(-5.66%)
Feb 17, 2005
2.261
2.446
2.261
2.446
1,067,188
+0.14(+6.00%)
Feb 16, 2005
2.288
2.308
2.255
2.308
414,984
+0.00(+0.00%)
Feb 15, 2005
2.275
2.314
2.248
2.308
768,539
+0.02(+0.86%)
Feb 14, 2005
2.275
2.327
2.235
2.288
851,506
+0.10(+4.52%)
Feb 11, 2005
2.248
2.281
2.156
2.189
949,033
-0.04(-1.78%)
Feb 10, 2005
2.136
2.235
2.130
2.228
1,073,255
+0.10(+4.64%)
Feb 09, 2005
2.083
2.143
2.044
2.130
350,825
+0.03(+1.25%)
Feb 08, 2005
2.090
2.156
1.958
2.103
1,080,687
+0.00(+0.00%)
Feb 07, 2005
2.189
2.189
2.050
2.103
659,333
-0.05(-2.15%)
Feb 04, 2005
2.195
2.195
2.123
2.149
742,451
-0.01(-0.61%)
Feb 03, 2005
2.130
2.228
2.057
2.163
3,024,105
+0.03(+1.23%)
Feb 02, 2005
2.090
2.182
2.064
2.136
616,560
+0.08(+3.85%)
Feb 01, 2005
1.998
2.097
1.952
2.057
1,463,364
+0.01(+0.64%)
Jan 31, 2005
1.958
2.044
1.938
2.044
419,534
+0.04(+1.97%)
Jan 28, 2005
2.004
2.011
1.945
2.004
422,719
+0.03(+1.33%)
Jan 27, 2005
1.998
2.004
1.978
1.978
158,652
-0.03(-1.32%)
Jan 26, 2005
2.044
2.057
1.945
2.004
314,878
-0.01(-0.65%)
Jan 25, 2005
2.044
2.050
1.978
2.017
481,114
-0.03(-1.29%)
Jan 24, 2005
2.077
2.103
2.011
2.044
164,112
-0.05(-2.52%)
Jan 21, 2005
2.044
2.103
2.037
2.097
288,335
+0.06(+2.91%)
Jan 20, 2005
1.991
2.037
1.971
2.037
326,253
+0.03(+1.64%)
Jan 19, 2005
2.031
2.037
1.984
2.004
181,403
-0.01(-0.65%)
Jan 18, 2005
1.978
2.024
1.978
2.017
245,410
+0.03(+1.32%)
Jan 14, 2005
1.978
1.998
1.978
1.991
387,227
+0.01(+0.33%)
Jan 13, 2005
1.991
2.017
1.971
1.984
505,686
-0.02(-0.99%)
Jan 12, 2005
1.945
2.044
1.945
2.004
874,105
+0.07(+3.75%)
Jan 11, 2005
1.932
1.952
1.912
1.932
154,405
+0.01(+0.34%)
Jan 10, 2005
1.919
1.952
1.892
1.925
229,940
+0.05(+2.82%)
Jan 07, 2005
1.879
1.892
1.826
1.872
179,735
+0.03(+1.43%)
Jan 06, 2005
1.826
1.846
1.760
1.846
255,573
+0.02(+1.08%)
Jan 05, 2005
1.833
1.866
1.826
1.826
220,232
-0.04(-2.12%)
Jan 04, 2005
1.826
1.899
1.813
1.866
247,079
-0.01(-0.35%)
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
.