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 (%)
Jun 29, 2012
10.52
10.63
10.32
10.40
7,775,001
+0.28(+2.80%)
Jun 28, 2012
10.15
10.20
9.904
10.11
6,875,465
-0.15(-1.45%)
Jun 27, 2012
10.39
10.41
10.09
10.26
5,626,544
-0.07(-0.65%)
Jun 26, 2012
10.30
10.48
10.15
10.33
5,224,830
-0.07(-0.71%)
Jun 25, 2012
10.11
10.50
10.03
10.40
6,834,764
+0.18(+1.72%)
Jun 22, 2012
10.28
10.33
9.978
10.23
9,157,401
-0.02(-0.20%)
Jun 21, 2012
10.54
10.60
10.25
10.25
12,106,129
-0.57(-5.24%)
Jun 20, 2012
10.93
11.13
10.67
10.81
12,270,675
-0.30(-2.67%)
Jun 19, 2012
11.07
11.13
10.92
11.11
6,940,103
+0.07(+0.67%)
Jun 18, 2012
10.52
11.06
10.44
11.04
12,095,010
+0.22(+2.06%)
Jun 15, 2012
11.02
11.04
10.74
10.81
8,168,364
-0.20(-1.78%)
Jun 14, 2012
11.06
11.10
10.84
11.01
8,531,407
+0.01(+0.06%)
Jun 13, 2012
10.99
11.22
10.86
11.00
10,968,400
+0.12(+1.12%)
Jun 12, 2012
10.65
10.92
10.64
10.88
9,055,409
+0.30(+2.87%)
Jun 11, 2012
10.75
10.80
10.53
10.58
6,873,553
-0.14(-1.32%)
Jun 08, 2012
10.40
10.82
10.39
10.72
8,413,746
+0.13(+1.21%)
Jun 07, 2012
10.90
10.94
10.38
10.59
12,564,319
-0.26(-2.43%)
Jun 06, 2012
11.00
11.05
10.59
10.86
16,554,747
-0.01(-0.06%)
Jun 05, 2012
10.64
10.88
10.59
10.86
9,181,101
+0.16(+1.45%)
Jun 04, 2012
10.57
10.71
10.40
10.71
11,779,599
+0.18(+1.73%)
Jun 01, 2012
10.09
10.55
10.01
10.52
16,374,317
+0.69(+7.00%)
May 31, 2012
9.924
10.03
9.660
9.836
8,026,668
-0.08(-0.82%)
May 30, 2012
9.667
10.05
9.505
9.917
10,775,575
+0.05(+0.48%)
May 29, 2012
10.17
10.17
9.796
9.870
9,640,977
-0.18(-1.75%)
May 25, 2012
9.789
10.09
9.688
10.05
10,271,813
+0.28(+2.90%)
May 24, 2012
9.944
10.18
9.505
9.762
16,134,682
-0.02(-0.21%)
May 23, 2012
9.222
9.789
9.006
9.782
13,334,861
+0.42(+4.47%)
May 22, 2012
9.532
9.769
9.269
9.363
10,048,264
-0.26(-2.73%)
May 21, 2012
9.242
9.674
9.222
9.627
8,171,662
+0.39(+4.24%)
May 18, 2012
9.336
9.465
9.161
9.235
14,178,158
+0.12(+1.33%)
May 17, 2012
8.958
9.350
8.904
9.114
13,629,756
+0.33(+3.77%)
May 16, 2012
8.557
8.952
8.557
8.783
14,324,985
+0.17(+1.96%)
May 15, 2012
8.823
8.957
8.567
8.614
10,891,650
-0.24(-2.67%)
May 14, 2012
8.972
9.114
8.830
8.850
10,157,422
-0.31(-3.39%)
May 11, 2012
9.222
9.414
9.134
9.161
6,825,098
-0.13(-1.38%)
May 10, 2012
9.370
9.559
9.262
9.289
10,229,720
-0.01(-0.07%)
May 09, 2012
8.837
9.417
8.783
9.296
16,622,298
+0.22(+2.46%)
May 08, 2012
9.120
9.154
8.850
9.073
13,641,500
-0.27(-2.89%)
May 07, 2012
9.512
9.593
9.201
9.343
8,751,376
-0.19(-1.98%)
May 04, 2012
9.276
9.613
9.255
9.532
12,935,952
+0.18(+1.95%)
May 03, 2012
9.593
9.600
9.201
9.350
11,935,840
-0.33(-3.42%)
May 02, 2012
9.890
9.978
9.593
9.681
11,789,088
-0.26(-2.65%)
May 01, 2012
9.958
10.02
9.802
9.944
8,719,211
+0.02(+0.20%)
Apr 30, 2012
9.856
9.978
9.764
9.924
6,060,992
-0.06(-0.61%)
Apr 27, 2012
10.03
10.07
9.937
9.985
5,610,748
+0.14(+1.37%)
Apr 26, 2012
9.863
9.949
9.769
9.850
5,525,220
+0.03(+0.27%)
Apr 25, 2012
9.505
9.843
9.465
9.823
10,148,497
+0.38(+4.00%)
Apr 24, 2012
9.519
9.600
9.390
9.444
5,683,765
-0.07(-0.71%)
Apr 23, 2012
9.485
9.519
9.195
9.512
11,030,919
-0.09(-0.98%)
Apr 20, 2012
9.728
9.735
9.600
9.606
9,872,999
-0.04(-0.42%)
Apr 19, 2012
9.890
9.924
9.627
9.647
12,127,160
-0.13(-1.31%)
Apr 18, 2012
9.931
10.05
9.762
9.775
11,482,310
-0.19(-1.90%)
Apr 17, 2012
10.07
10.16
9.863
9.964
12,425,707
-0.05(-0.47%)
Apr 16, 2012
10.23
10.36
9.978
10.01
9,785,569
-0.22(-2.18%)
Apr 13, 2012
10.41
10.44
10.19
10.23
8,905,661
-0.21(-2.00%)
Apr 12, 2012
10.25
10.59
10.18
10.44
10,238,183
+0.21(+2.05%)
Apr 11, 2012
10.38
10.40
10.21
10.23
8,442,182
-0.14(-1.30%)
Apr 10, 2012
10.06
10.40
9.958
10.37
11,550,430
+0.32(+3.16%)
Apr 09, 2012
10.03
10.24
10.00
10.05
9,018,020
+0.05(+0.47%)
Apr 05, 2012
10.21
10.25
9.937
10.00
13,573,018
-0.12(-1.20%)
Apr 04, 2012
10.21
10.25
9.931
10.13
15,400,223
-0.32(-3.10%)
Apr 03, 2012
10.77
10.79
10.40
10.45
9,106,736
-0.31(-2.89%)
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
.