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 (%)
Jul 30, 2004
1.411
1.417
1.385
1.391
81,753
+0.04(+2.93%)
Jul 29, 2004
1.385
1.424
1.332
1.352
83,876
-0.03(-1.91%)
Jul 28, 2004
1.385
1.385
1.325
1.378
265,280
+0.00(+0.00%)
Jul 27, 2004
1.352
1.391
1.319
1.378
360,380
+0.01(+0.48%)
Jul 26, 2004
1.444
1.444
1.332
1.371
94,948
-0.01(-0.48%)
Jul 23, 2004
1.398
1.398
1.358
1.378
78,567
-0.03(-2.34%)
Jul 22, 2004
1.464
1.464
1.398
1.411
127,104
-0.06(-4.04%)
Jul 21, 2004
1.444
1.497
1.431
1.470
266,645
+0.00(+0.00%)
Jul 20, 2004
1.516
1.523
1.450
1.470
154,860
-0.06(-3.88%)
Jul 19, 2004
1.635
1.635
1.523
1.530
212,952
-0.11(-6.45%)
Jul 16, 2004
1.661
1.661
1.596
1.635
106,476
-0.03(-1.59%)
Jul 15, 2004
1.688
1.688
1.648
1.661
131,502
-0.03(-1.56%)
Jul 14, 2004
1.642
1.694
1.628
1.688
181,403
+0.03(+1.59%)
Jul 13, 2004
1.648
1.675
1.576
1.661
201,728
+0.00(+0.00%)
Jul 12, 2004
1.648
1.681
1.642
1.661
272,864
+0.04(+2.44%)
Jul 09, 2004
1.596
1.655
1.569
1.622
554,222
+0.06(+3.80%)
Jul 08, 2004
1.543
1.576
1.523
1.563
216,592
+0.06(+3.95%)
Jul 07, 2004
1.483
1.516
1.457
1.503
175,033
+0.06(+4.11%)
Jul 06, 2004
1.450
1.450
1.371
1.444
214,317
+0.00(+0.00%)
Jul 02, 2004
1.365
1.444
1.365
1.444
124,222
+0.08(+5.80%)
Jul 01, 2004
1.444
1.444
1.286
1.365
44,895
-0.03(-2.36%)
Jun 30, 2004
1.385
1.431
1.385
1.398
149,703
+0.04(+2.91%)
Jun 29, 2004
1.391
1.437
1.358
1.358
138,328
-0.03(-1.90%)
Jun 28, 2004
1.417
1.424
1.371
1.385
198,998
+0.01(+0.48%)
Jun 25, 2004
1.299
1.385
1.299
1.378
120,430
+0.05(+3.98%)
Jun 24, 2004
1.266
1.332
1.246
1.325
455,026
+0.09(+7.49%)
Jun 23, 2004
1.305
1.305
1.213
1.233
228,574
-0.05(-4.10%)
Jun 22, 2004
1.305
1.305
1.272
1.286
82,056
-0.01(-0.51%)
Jun 21, 2004
1.312
1.312
1.272
1.292
161,231
-0.01(-1.01%)
Jun 18, 2004
1.325
1.352
1.272
1.305
379,340
+0.05(+3.66%)
Jun 17, 2004
1.200
1.272
1.193
1.259
240,405
+0.09(+7.30%)
Jun 16, 2004
1.226
1.226
1.088
1.174
611,858
-0.08(-6.32%)
Jun 15, 2004
1.239
1.266
1.167
1.253
512,511
+0.06(+4.97%)
Jun 14, 2004
1.305
1.352
1.167
1.193
557,255
-0.16(-12.14%)
Jun 10, 2004
1.325
1.365
1.325
1.358
127,559
+0.01(+0.98%)
Jun 09, 2004
1.385
1.398
1.319
1.345
260,123
-0.05(-3.77%)
Jun 08, 2004
1.464
1.470
1.378
1.398
218,412
-0.07(-4.50%)
Jun 07, 2004
1.477
1.490
1.424
1.464
281,358
+0.01(+0.45%)
Jun 04, 2004
1.417
1.497
1.417
1.457
167,904
+0.03(+2.32%)
Jun 03, 2004
1.464
1.483
1.424
1.424
110,419
-0.04(-2.70%)
Jun 02, 2004
1.483
1.549
1.437
1.464
248,141
-0.10(-6.33%)
Jun 01, 2004
1.681
1.681
1.523
1.563
386,165
-0.02(-1.25%)
May 28, 2004
1.530
1.602
1.450
1.582
237,523
+0.06(+3.90%)
May 27, 2004
1.556
1.556
1.483
1.523
290,306
+0.01(+0.43%)
May 26, 2004
1.464
1.516
1.404
1.516
512,814
+0.08(+5.50%)
May 25, 2004
1.437
1.457
1.398
1.437
617,470
+0.03(+2.35%)
May 24, 2004
1.398
1.404
1.391
1.404
111,481
+0.02(+1.43%)
May 21, 2004
1.417
1.417
1.358
1.385
274,380
+0.01(+0.96%)
May 20, 2004
1.391
1.391
1.352
1.371
278,172
+0.01(+0.48%)
May 19, 2004
1.319
1.431
1.319
1.365
1,600,782
+0.06(+4.55%)
May 18, 2004
1.358
1.358
1.292
1.305
176,095
-0.05(-3.41%)
May 17, 2004
1.365
1.411
1.299
1.352
245,107
+0.03(+1.99%)
May 14, 2004
1.239
1.338
1.239
1.325
134,536
+0.06(+4.69%)
May 13, 2004
1.371
1.371
1.259
1.266
62,641
-0.10(-7.25%)
May 12, 2004
1.385
1.398
1.332
1.365
247,686
+0.03(+1.97%)
May 11, 2004
1.391
1.398
1.319
1.338
156,377
-0.04(-2.87%)
May 10, 2004
1.319
1.378
1.253
1.378
565,597
+0.02(+1.46%)
May 07, 2004
1.490
1.497
1.319
1.358
802,211
-0.17(-11.21%)
May 06, 2004
1.497
1.530
1.424
1.530
272,105
+0.01(+0.87%)
May 05, 2004
1.576
1.576
1.417
1.516
349,763
+0.07(+4.55%)
May 04, 2004
1.444
1.477
1.404
1.450
483,238
+0.07(+4.76%)
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
.