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 30, 2019
1.885
1.885
1.818
1.835
10,110,583
-0.02(-0.90%)
Apr 29, 2019
1.868
1.885
1.835
1.851
7,918,700
-0.04(-2.21%)
Apr 26, 2019
1.860
1.918
1.860
1.893
11,651,227
+0.06(+3.20%)
Apr 25, 2019
1.860
1.893
1.818
1.835
17,995,628
-0.01(-0.45%)
Apr 24, 2019
1.826
1.893
1.784
1.843
15,732,633
+0.03(+1.38%)
Apr 23, 2019
1.810
1.835
1.776
1.818
9,636,465
-0.01(-0.46%)
Apr 22, 2019
1.868
1.877
1.818
1.826
10,750,577
-0.04(-2.24%)
Apr 18, 2019
1.918
1.944
1.826
1.868
18,888,646
-0.05(-2.62%)
Apr 17, 2019
1.935
1.944
1.893
1.918
13,849,869
+0.00(+0.00%)
Apr 16, 2019
2.027
2.053
1.910
1.918
39,229,836
-0.17(-8.03%)
Apr 15, 2019
2.145
2.145
2.019
2.086
33,037,548
-0.06(-2.73%)
Apr 12, 2019
2.145
2.161
2.128
2.145
6,781,201
+0.00(+0.00%)
Apr 11, 2019
2.153
2.187
2.111
2.145
9,622,901
-0.04(-1.92%)
Apr 10, 2019
2.212
2.254
2.178
2.187
11,319,237
-0.05(-2.25%)
Apr 09, 2019
2.212
2.245
2.199
2.237
11,826,690
+0.04(+1.91%)
Apr 08, 2019
2.195
2.228
2.157
2.195
15,187,395
+0.03(+1.16%)
Apr 05, 2019
2.161
2.178
2.128
2.170
13,658,850
+0.01(+0.39%)
Apr 04, 2019
2.103
2.178
2.069
2.161
13,422,071
+0.07(+3.20%)
Apr 03, 2019
2.111
2.120
2.086
2.094
12,659,594
-0.02(-0.79%)
Apr 02, 2019
2.120
2.128
2.094
2.111
8,876,387
-0.01(-0.40%)
Apr 01, 2019
2.203
2.220
2.094
2.120
18,943,828
-0.07(-3.07%)
Mar 29, 2019
2.212
2.228
2.178
2.187
11,884,708
+0.00(+0.00%)
Mar 28, 2019
2.212
2.212
2.161
2.187
13,111,843
-0.06(-2.55%)
Mar 27, 2019
2.277
2.302
2.235
2.244
11,587,646
-0.04(-1.82%)
Mar 26, 2019
2.269
2.294
2.244
2.285
12,017,775
-0.02(-0.72%)
Mar 25, 2019
2.194
2.319
2.194
2.302
23,177,030
+0.13(+5.75%)
Mar 22, 2019
2.169
2.206
2.152
2.177
12,555,400
+0.02(+0.77%)
Mar 21, 2019
2.202
2.219
2.127
2.160
16,872,492
-0.03(-1.14%)
Mar 20, 2019
2.135
2.219
2.085
2.185
17,864,390
+0.06(+2.75%)
Mar 19, 2019
2.152
2.160
2.110
2.127
12,069,761
+0.02(+0.79%)
Mar 18, 2019
2.144
2.185
2.102
2.110
12,708,686
-0.05(-2.32%)
Mar 15, 2019
2.185
2.198
2.110
2.160
25,181,892
-0.01(-0.38%)
Mar 14, 2019
2.185
2.210
2.152
2.169
10,769,422
-0.08(-3.70%)
Mar 13, 2019
2.260
2.285
2.219
2.252
13,640,055
+0.01(+0.37%)
Mar 12, 2019
2.185
2.244
2.177
2.244
14,040,108
+0.07(+3.07%)
Mar 11, 2019
2.210
2.210
2.144
2.177
15,560,189
-0.03(-1.51%)
Mar 08, 2019
2.144
2.235
2.110
2.210
24,546,372
+0.16(+7.72%)
Mar 07, 2019
2.035
2.077
2.027
2.052
12,002,201
+0.00(+0.00%)
Mar 06, 2019
2.094
2.102
2.035
2.052
14,252,274
-0.03(-1.60%)
Mar 05, 2019
2.119
2.144
2.077
2.085
13,695,725
-0.04(-1.96%)
Mar 04, 2019
2.069
2.127
2.027
2.127
18,781,200
+0.05(+2.41%)
Mar 01, 2019
2.127
2.185
2.077
2.077
15,202,743
-0.08(-3.49%)
Feb 28, 2019
2.160
2.169
2.119
2.152
12,396,644
+0.00(+0.00%)
Feb 27, 2019
2.194
2.219
2.144
2.152
14,599,849
-0.05(-2.27%)
Feb 26, 2019
2.235
2.252
2.169
2.202
19,967,798
-0.03(-1.49%)
Feb 25, 2019
2.235
2.294
2.227
2.235
12,664,532
+0.00(+0.00%)
Feb 22, 2019
2.260
2.302
2.235
2.235
17,759,212
-0.02(-0.74%)
Feb 21, 2019
2.269
2.269
2.202
2.252
22,050,072
-0.03(-1.46%)
Feb 20, 2019
2.327
2.377
2.277
2.285
23,076,960
-0.04(-1.79%)
Feb 19, 2019
2.235
2.336
2.219
2.327
26,108,522
+0.13(+5.68%)
Feb 15, 2019
2.219
2.219
2.019
2.202
35,097,024
+0.05(+2.33%)
Feb 14, 2019
2.185
2.210
2.127
2.152
14,986,582
-0.03(-1.15%)
Feb 13, 2019
2.169
2.235
2.152
2.177
12,558,968
+0.00(+0.00%)
Feb 12, 2019
2.302
2.302
2.152
2.177
18,422,094
-0.11(-4.74%)
Feb 11, 2019
2.269
2.311
2.252
2.285
14,440,310
-0.03(-1.08%)
Feb 08, 2019
2.277
2.323
2.260
2.311
16,895,308
+0.07(+2.97%)
Feb 07, 2019
2.294
2.319
2.227
2.244
15,210,338
-0.05(-2.18%)
Feb 06, 2019
2.327
2.377
2.285
2.294
11,029,208
-0.05(-2.13%)
Feb 05, 2019
2.311
2.352
2.285
2.344
13,242,009
+0.04(+1.81%)
Feb 04, 2019
2.302
2.352
2.277
2.302
14,552,625
-0.05(-2.13%)
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
.