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 (%)
Apr 29, 2011
8.392
8.512
8.332
8.472
11,790,237
+0.09(+1.11%)
Apr 28, 2011
8.452
8.519
8.332
8.379
12,788,269
-0.03(-0.40%)
Apr 27, 2011
8.259
8.452
8.039
8.412
22,121,414
+0.22(+2.69%)
Apr 26, 2011
8.372
8.392
8.072
8.192
23,780,352
-0.20(-2.38%)
Apr 25, 2011
8.525
8.605
8.372
8.392
17,874,990
-0.12(-1.41%)
Apr 21, 2011
8.612
8.645
8.472
8.512
10,908,938
-0.02(-0.23%)
Apr 20, 2011
8.725
8.822
8.525
8.532
16,851,062
-0.09(-1.01%)
Apr 19, 2011
8.472
8.625
8.345
8.619
12,496,324
+0.26(+3.11%)
Apr 18, 2011
8.519
8.532
8.179
8.359
20,132,060
-0.17(-2.03%)
Apr 15, 2011
8.525
8.572
8.419
8.532
11,302,280
+0.03(+0.39%)
Apr 14, 2011
8.352
8.559
8.319
8.499
15,776,455
+0.18(+2.16%)
Apr 13, 2011
8.445
8.472
8.272
8.319
13,864,920
-0.08(-0.95%)
Apr 12, 2011
8.605
8.612
8.305
8.399
18,775,902
-0.19(-2.25%)
Apr 11, 2011
8.952
8.952
8.479
8.592
17,746,456
-0.27(-3.08%)
Apr 08, 2011
8.799
8.932
8.699
8.865
27,034,342
+0.27(+3.10%)
Apr 07, 2011
8.612
8.732
8.545
8.599
11,794,886
-0.05(-0.62%)
Apr 06, 2011
8.705
8.805
8.585
8.652
17,795,758
+0.01(+0.15%)
Apr 05, 2011
8.219
8.659
8.219
8.639
17,720,902
+0.42(+5.11%)
Apr 04, 2011
8.365
8.475
8.192
8.219
10,187,551
-0.10(-1.20%)
Apr 01, 2011
8.159
8.385
8.119
8.319
11,681,500
+0.11(+1.38%)
Mar 31, 2011
8.312
8.352
8.205
8.205
9,993,964
-0.02(-0.24%)
Mar 30, 2011
8.225
8.225
8.225
8.225
9,730,171
+0.13(+1.65%)
Mar 29, 2011
8.079
8.239
8.032
8.092
8,653,702
+0.03(+0.41%)
Mar 28, 2011
8.112
8.238
8.039
8.059
10,621,795
-0.13(-1.62%)
Mar 25, 2011
8.438
8.458
8.152
8.192
18,347,268
-0.19(-2.30%)
Mar 24, 2011
8.504
8.571
8.345
8.384
13,029,040
-0.05(-0.55%)
Mar 23, 2011
8.391
8.464
8.338
8.431
11,284,944
+0.07(+0.79%)
Mar 22, 2011
8.265
8.371
8.212
8.364
7,519,138
+0.07(+0.80%)
Mar 21, 2011
8.260
8.311
8.218
8.298
9,422,418
+0.25(+3.14%)
Mar 18, 2011
8.132
8.158
7.992
8.045
11,726,622
+0.04(+0.50%)
Mar 17, 2011
8.005
8.045
7.886
8.005
9,802,172
+0.11(+1.43%)
Mar 16, 2011
8.198
8.232
7.844
7.892
15,761,692
-0.25(-3.10%)
Mar 15, 2011
8.005
8.185
8.005
8.145
14,104,857
-0.18(-2.16%)
Mar 14, 2011
8.424
8.504
8.245
8.325
8,573,965
-0.14(-1.65%)
Mar 11, 2011
8.158
8.478
8.125
8.464
11,077,155
+0.17(+2.09%)
Mar 10, 2011
8.404
8.444
8.218
8.291
13,144,046
-0.30(-3.48%)
Mar 09, 2011
8.677
8.743
8.484
8.591
12,231,887
-0.05(-0.54%)
Mar 08, 2011
8.557
8.763
8.404
8.637
23,269,420
+0.27(+3.26%)
Mar 07, 2011
8.637
8.644
8.318
8.364
13,011,140
-0.14(-1.64%)
Mar 04, 2011
8.544
8.624
8.458
8.504
11,770,042
-0.05(-0.54%)
Mar 03, 2011
8.504
8.557
8.398
8.551
16,290,130
-0.05(-0.62%)
Mar 02, 2011
8.644
8.717
8.537
8.604
12,008,311
+0.02(+0.23%)
Mar 01, 2011
8.511
8.624
8.478
8.584
15,036,186
+0.12(+1.41%)
Feb 28, 2011
8.404
8.478
8.351
8.464
8,702,043
+0.09(+1.03%)
Feb 25, 2011
8.218
8.404
8.212
8.378
11,333,301
+0.24(+2.94%)
Feb 24, 2011
8.478
8.491
8.092
8.138
16,182,438
-0.13(-1.61%)
Feb 23, 2011
8.178
8.351
8.158
8.271
12,328,374
+0.13(+1.63%)
Feb 22, 2011
8.358
8.391
8.125
8.138
11,730,177
-0.09(-1.05%)
Feb 18, 2011
8.251
8.325
8.205
8.225
10,419,251
+0.01(+0.08%)
Feb 17, 2011
8.192
8.232
8.065
8.218
8,869,990
+0.05(+0.57%)
Feb 16, 2011
8.112
8.172
8.019
8.172
9,445,905
+0.08(+0.99%)
Feb 15, 2011
8.052
8.125
8.052
8.092
9,321,849
+0.09(+1.16%)
Feb 14, 2011
7.879
7.999
7.859
7.999
7,444,556
+0.17(+2.21%)
Feb 11, 2011
7.919
8.025
7.806
7.826
11,627,585
-0.11(-1.42%)
Feb 10, 2011
7.786
7.946
7.779
7.939
9,749,751
+0.01(+0.08%)
Feb 09, 2011
8.025
8.039
7.826
7.932
10,808,841
-0.05(-0.67%)
Feb 08, 2011
7.912
7.986
7.879
7.986
10,824,843
+0.17(+2.21%)
Feb 07, 2011
7.939
7.966
7.799
7.813
8,825,698
-0.06(-0.76%)
Feb 04, 2011
7.952
7.966
7.866
7.872
12,251,645
-0.01(-0.08%)
Feb 03, 2011
7.726
7.912
7.626
7.879
13,599,611
+0.21(+2.69%)
Feb 02, 2011
7.706
7.733
7.580
7.673
9,221,474
-0.03(-0.43%)
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
.