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 31, 2015
1.476
1.522
1.430
1.499
12,978,140
+0.08(+5.38%)
Jul 30, 2015
1.506
1.529
1.399
1.422
13,952,768
-0.10(-6.53%)
Jul 29, 2015
1.545
1.568
1.499
1.522
15,857,249
-0.02(-1.00%)
Jul 28, 2015
1.522
1.575
1.491
1.537
16,868,438
+0.05(+3.08%)
Jul 27, 2015
1.575
1.644
1.484
1.491
17,538,500
-0.08(-4.88%)
Jul 24, 2015
1.529
1.575
1.461
1.568
36,656,988
+0.01(+0.49%)
Jul 23, 2015
1.682
1.690
1.549
1.560
18,285,640
-0.09(-5.56%)
Jul 22, 2015
1.614
1.698
1.583
1.652
29,034,742
+0.01(+0.47%)
Jul 21, 2015
1.659
1.721
1.621
1.644
15,153,631
+0.02(+1.42%)
Jul 20, 2015
1.744
1.744
1.606
1.621
22,491,866
-0.21(-11.30%)
Jul 17, 2015
1.919
1.942
1.812
1.828
12,965,933
-0.11(-5.53%)
Jul 16, 2015
1.927
1.996
1.896
1.935
13,615,882
+0.01(+0.40%)
Jul 15, 2015
1.981
2.004
1.912
1.927
14,477,207
-0.08(-3.82%)
Jul 14, 2015
2.011
2.049
1.996
2.004
6,612,448
+0.00(+0.00%)
Jul 13, 2015
2.049
2.049
1.942
2.004
15,600,917
-0.07(-3.32%)
Jul 10, 2015
2.172
2.179
2.049
2.072
12,633,597
-0.09(-4.24%)
Jul 09, 2015
2.218
2.225
2.141
2.164
7,411,490
-0.01(-0.35%)
Jul 08, 2015
2.218
2.286
2.156
2.172
7,991,177
-0.04(-1.73%)
Jul 07, 2015
2.210
2.252
2.141
2.210
18,709,296
-0.05(-2.36%)
Jul 06, 2015
2.225
2.286
2.218
2.264
9,196,545
+0.00(+0.00%)
Jul 02, 2015
2.241
2.264
2.264
2.264
6,370,865
+0.03(+1.37%)
Jul 01, 2015
2.279
2.309
2.218
2.233
8,741,722
-0.06(-2.67%)
Jun 30, 2015
2.241
2.332
2.225
2.294
11,047,750
+0.05(+2.04%)
Jun 29, 2015
2.332
2.351
2.233
2.248
12,214,192
-0.08(-3.29%)
Jun 26, 2015
2.348
2.374
2.317
2.325
8,001,036
-0.00(-0.21%)
Jun 25, 2015
2.405
2.420
2.322
2.329
10,807,781
-0.08(-3.14%)
Jun 24, 2015
2.398
2.428
2.390
2.405
6,634,835
-0.02(-0.63%)
Jun 23, 2015
2.390
2.451
2.390
2.420
6,463,451
+0.00(+0.00%)
Jun 22, 2015
2.390
2.443
2.390
2.420
7,159,768
+0.00(+0.00%)
Jun 19, 2015
2.458
2.500
2.413
2.420
24,865,342
-0.08(-3.03%)
Jun 18, 2015
2.572
2.594
2.496
2.496
9,523,328
+0.00(+0.00%)
Jun 17, 2015
2.390
2.496
2.390
2.496
9,926,130
+0.09(+3.77%)
Jun 16, 2015
2.451
2.458
2.390
2.405
12,225,869
-0.05(-2.15%)
Jun 15, 2015
2.443
2.496
2.413
2.458
8,111,872
+0.01(+0.31%)
Jun 12, 2015
2.435
2.488
2.420
2.451
7,128,927
+0.00(+0.00%)
Jun 11, 2015
2.572
2.579
2.435
2.451
21,658,224
-0.14(-5.26%)
Jun 10, 2015
2.617
2.617
2.564
2.587
6,330,001
+0.04(+1.48%)
Jun 09, 2015
2.632
2.647
2.534
2.549
12,345,486
-0.07(-2.60%)
Jun 08, 2015
2.624
2.640
2.572
2.617
5,935,134
+0.01(+0.29%)
Jun 05, 2015
2.636
2.640
2.579
2.609
9,885,923
-0.05(-1.99%)
Jun 04, 2015
2.685
2.700
2.662
2.662
6,467,751
-0.05(-1.95%)
Jun 03, 2015
2.761
2.798
2.700
2.715
5,525,476
-0.08(-2.71%)
Jun 02, 2015
2.723
2.795
2.723
2.791
5,460,281
+0.09(+3.36%)
Jun 01, 2015
2.730
2.753
2.700
2.700
5,572,544
-0.02(-0.56%)
May 29, 2015
2.700
2.745
2.689
2.715
4,670,791
-0.02(-0.55%)
May 28, 2015
2.708
2.738
2.685
2.730
8,373,692
+0.01(+0.28%)
May 27, 2015
2.738
2.745
2.700
2.723
14,400,489
-0.02(-0.55%)
May 26, 2015
2.814
2.821
2.738
2.738
15,128,858
-0.12(-4.23%)
May 22, 2015
2.897
2.859
2.859
2.859
5,314,873
-0.04(-1.31%)
May 21, 2015
2.889
2.912
2.882
2.897
3,865,097
+0.01(+0.26%)
May 20, 2015
2.935
2.935
2.889
2.889
6,667,384
-0.02(-0.78%)
May 19, 2015
2.950
2.965
2.912
2.912
9,275,486
-0.06(-2.04%)
May 18, 2015
3.010
3.056
2.972
2.972
6,846,309
-0.02(-0.76%)
May 15, 2015
2.995
3.056
2.972
2.995
6,680,676
-0.02(-0.50%)
May 14, 2015
3.078
3.093
2.999
3.010
8,150,743
-0.05(-1.49%)
May 13, 2015
3.033
3.078
3.010
3.056
12,194,479
+0.07(+2.28%)
May 12, 2015
2.942
3.010
2.942
2.987
9,450,569
+0.05(+1.80%)
May 11, 2015
2.889
2.942
2.874
2.935
6,660,791
+0.05(+1.57%)
May 08, 2015
2.874
2.889
2.791
2.889
9,034,780
+0.05(+1.60%)
May 07, 2015
2.768
2.851
2.761
2.844
10,102,292
+0.05(+1.90%)
May 06, 2015
2.897
2.897
2.791
2.791
9,364,307
-0.08(-2.64%)
May 05, 2015
2.935
2.946
2.851
2.866
7,565,579
-0.03(-1.04%)
May 04, 2015
2.927
2.942
2.882
2.897
7,902,725
+0.02(+0.52%)
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
.