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, 2008
10.03
10.09
9.501
9.639
19,922,274
-0.29(-2.92%)
Mar 28, 2008
9.824
10.04
9.758
9.929
17,896,450
-0.50(-4.80%)
Mar 27, 2008
10.52
10.54
10.01
10.43
36,951,588
-0.34(-3.13%)
Mar 26, 2008
10.98
11.14
10.55
10.77
28,259,098
-0.38(-3.43%)
Mar 25, 2008
10.72
11.16
10.70
11.15
18,486,874
+0.80(+7.71%)
Mar 24, 2008
10.69
10.83
10.27
10.35
20,700,154
-0.15(-1.38%)
Mar 21, 2008
10.42
10.71
10.01
10.50
34,910,200
+0.00(+0.00%)
Mar 20, 2008
10.42
10.71
10.01
10.50
34,899,736
-0.45(-4.10%)
Mar 19, 2008
11.54
11.70
10.92
10.94
31,593,068
-0.83(-7.05%)
Mar 18, 2008
12.84
12.85
11.70
11.78
25,829,046
-0.84(-6.64%)
Mar 17, 2008
12.84
13.14
12.40
12.61
26,904,716
-0.17(-1.34%)
Mar 14, 2008
12.38
12.96
12.21
12.78
24,550,566
+0.32(+2.54%)
Mar 13, 2008
12.39
12.61
12.23
12.47
22,366,362
+0.42(+3.45%)
Mar 12, 2008
12.16
12.39
12.00
12.05
13,105,349
-0.06(-0.49%)
Mar 11, 2008
11.97
12.12
11.60
12.11
15,046,767
+0.59(+5.09%)
Mar 10, 2008
11.86
11.89
11.30
11.52
21,004,848
-0.56(-4.64%)
Mar 07, 2008
12.53
12.59
11.93
12.09
18,809,134
-0.46(-3.68%)
Mar 06, 2008
12.59
12.70
12.26
12.55
22,063,256
-0.21(-1.65%)
Mar 05, 2008
12.49
12.84
12.40
12.76
23,454,038
+0.56(+4.59%)
Mar 04, 2008
12.72
12.79
11.81
12.20
28,352,570
-0.45(-3.60%)
Mar 03, 2008
12.20
12.66
12.16
12.65
26,977,720
+0.79(+6.67%)
Feb 29, 2008
12.28
12.29
11.68
11.86
16,682,502
-0.42(-3.43%)
Feb 28, 2008
12.05
12.32
12.01
12.28
15,708,993
+0.28(+2.31%)
Feb 27, 2008
11.81
12.22
11.77
12.01
23,299,440
+0.42(+3.64%)
Feb 26, 2008
11.18
11.64
11.03
11.58
20,952,374
+0.38(+3.35%)
Feb 25, 2008
11.23
11.35
10.98
11.21
13,615,200
+0.03(+0.24%)
Feb 22, 2008
11.31
11.31
10.83
11.18
18,479,140
-0.07(-0.59%)
Feb 21, 2008
11.05
11.34
10.99
11.25
26,676,396
+0.33(+3.02%)
Feb 20, 2008
10.40
10.97
10.38
10.92
18,516,996
+0.35(+3.31%)
Feb 19, 2008
10.36
10.63
10.26
10.57
16,124,358
+0.56(+5.60%)
Feb 18, 2008
10.07
10.23
9.909
10.01
0
+0.00(+0.00%)
Feb 15, 2008
10.07
10.23
9.909
10.01
13,870,341
+0.07(+0.66%)
Feb 14, 2008
10.06
10.13
9.890
9.942
12,295,506
-0.10(-0.99%)
Feb 13, 2008
9.962
10.05
9.626
10.04
14,121,778
+0.18(+1.87%)
Feb 12, 2008
10.32
10.43
9.815
9.857
16,037,516
-0.45(-4.41%)
Feb 11, 2008
10.34
10.50
10.05
10.31
17,882,220
+0.07(+0.71%)
Feb 08, 2008
9.929
10.30
9.876
10.24
19,711,502
+0.53(+5.50%)
Feb 07, 2008
9.626
9.863
9.494
9.705
11,418,798
+0.11(+1.10%)
Feb 06, 2008
9.929
10.05
9.566
9.599
15,271,067
-0.03(-0.27%)
Feb 05, 2008
9.738
9.843
9.494
9.626
17,703,366
-0.39(-3.88%)
Feb 04, 2008
10.15
10.25
9.975
10.01
17,615,022
-0.46(-4.41%)
Feb 01, 2008
11.10
11.12
10.43
10.48
17,805,650
-0.40(-3.70%)
Jan 31, 2008
11.02
11.16
10.80
10.88
18,751,840
-0.28(-2.54%)
Jan 30, 2008
10.68
11.25
10.49
11.16
22,160,104
+0.42(+3.87%)
Jan 29, 2008
10.85
11.08
10.68
10.75
17,186,404
-0.04(-0.37%)
Jan 28, 2008
10.48
10.92
10.24
10.79
24,494,880
+0.49(+4.74%)
Jan 25, 2008
10.58
10.75
10.23
10.30
24,428,784
+0.05(+0.45%)
Jan 24, 2008
10.54
10.54
10.11
10.25
22,918,558
+0.32(+3.19%)
Jan 23, 2008
10.09
10.47
9.520
9.936
32,581,260
-0.31(-3.02%)
Jan 22, 2008
9.145
10.26
9.145
10.25
30,778,598
+0.31(+3.12%)
Jan 21, 2008
9.936
9.936
9.936
9.936
0
+0.00(+0.00%)
Jan 18, 2008
9.916
10.05
9.566
9.936
23,042,888
+0.18(+1.82%)
Jan 17, 2008
10.08
10.29
9.606
9.758
26,493,002
-0.13(-1.33%)
Jan 16, 2008
10.30
10.53
9.771
9.890
33,592,112
-0.76(-7.18%)
Jan 15, 2008
11.24
11.24
10.55
10.65
27,000,648
-0.54(-4.83%)
Jan 14, 2008
11.52
11.65
11.16
11.20
32,573,802
+0.38(+3.54%)
Jan 11, 2008
10.71
10.99
10.65
10.81
20,048,364
+0.07(+0.61%)
Jan 10, 2008
10.09
10.75
10.05
10.75
22,635,360
+0.41(+3.95%)
Jan 09, 2008
10.08
10.42
10.00
10.34
22,305,894
+0.20(+1.95%)
Jan 08, 2008
9.890
10.32
9.890
10.14
24,584,230
+0.67(+7.10%)
Jan 07, 2008
9.665
9.955
9.382
9.468
16,208,145
-0.29(-2.97%)
Jan 04, 2008
9.659
9.857
9.448
9.758
20,448,350
-0.03(-0.34%)
Jan 03, 2008
9.092
9.876
9.092
9.791
21,412,956
+0.65(+7.07%)
Jan 02, 2008
8.709
9.181
8.683
9.145
15,489,469
+0.61(+7.19%)
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
.