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, 2005
1.892
1.945
1.879
1.899
247,231
+0.02(+1.05%)
Apr 28, 2005
1.925
1.925
1.872
1.879
416,349
-0.05(-2.40%)
Apr 27, 2005
2.116
2.116
1.912
1.925
826,479
-0.19(-9.03%)
Apr 26, 2005
2.149
2.149
2.110
2.116
374,031
-0.01(-0.62%)
Apr 25, 2005
2.103
2.130
2.011
2.130
323,523
+0.01(+0.62%)
Apr 22, 2005
2.070
2.123
2.037
2.116
157,287
+0.09(+4.56%)
Apr 21, 2005
1.998
2.050
1.991
2.024
144,850
-0.01(-0.65%)
Apr 20, 2005
2.103
2.149
2.024
2.037
259,971
-0.07(-3.13%)
Apr 19, 2005
1.892
2.110
1.892
2.103
412,405
+0.22(+11.93%)
Apr 18, 2005
1.872
1.899
1.859
1.879
254,814
+0.01(+0.35%)
Apr 15, 2005
1.859
1.938
1.859
1.872
487,788
-0.04(-2.07%)
Apr 14, 2005
2.011
2.011
1.886
1.912
798,874
-0.11(-5.54%)
Apr 13, 2005
2.070
2.077
2.017
2.024
379,643
-0.03(-1.60%)
Apr 12, 2005
2.110
2.143
2.044
2.057
279,234
-0.08(-3.70%)
Apr 11, 2005
2.182
2.242
2.077
2.136
294,705
-0.02(-0.92%)
Apr 08, 2005
2.143
2.215
2.097
2.156
147,731
-0.06(-2.68%)
Apr 07, 2005
2.202
2.242
2.202
2.215
357,802
+0.06(+2.75%)
Apr 06, 2005
2.169
2.182
2.149
2.156
209,767
+0.00(+0.00%)
Apr 05, 2005
2.149
2.156
2.116
2.156
305,474
+0.04(+1.87%)
Apr 04, 2005
2.143
2.143
2.083
2.116
174,123
-0.05(-2.13%)
Apr 01, 2005
2.176
2.182
2.116
2.163
258,151
-0.02(-0.91%)
Mar 31, 2005
2.097
2.189
2.083
2.182
384,648
+0.12(+5.75%)
Mar 30, 2005
1.998
2.110
1.998
2.064
444,257
+0.02(+0.97%)
Mar 29, 2005
2.123
2.123
1.984
2.044
559,985
-0.05(-2.52%)
Mar 28, 2005
2.176
2.176
2.057
2.097
604,426
-0.11(-5.07%)
Mar 24, 2005
2.195
2.242
2.116
2.209
1,054,447
-0.03(-1.47%)
Mar 23, 2005
2.248
2.288
2.176
2.242
777,640
-0.04(-1.73%)
Mar 22, 2005
2.275
2.373
2.275
2.281
488,546
+0.01(+0.29%)
Mar 21, 2005
2.373
2.373
2.255
2.275
305,929
-0.10(-4.17%)
Mar 18, 2005
2.294
2.380
2.242
2.373
315,940
+0.06(+2.56%)
Mar 17, 2005
2.321
2.321
2.261
2.314
505,382
-0.01(-0.28%)
Mar 16, 2005
2.334
2.373
2.321
2.321
582,888
+0.00(+0.00%)
Mar 15, 2005
2.334
2.334
2.248
2.321
433,488
+0.00(+0.00%)
Mar 14, 2005
2.321
2.327
2.268
2.321
439,252
-0.02(-0.85%)
Mar 11, 2005
2.400
2.400
2.301
2.341
591,534
+0.08(+3.50%)
Mar 10, 2005
2.367
2.380
2.261
2.261
512,511
-0.13(-5.25%)
Mar 09, 2005
2.492
2.492
2.275
2.387
731,227
+0.03(+1.12%)
Mar 08, 2005
2.373
2.426
2.288
2.360
1,165,626
+0.00(+0.00%)
Mar 07, 2005
2.242
2.373
2.222
2.360
500,529
+0.12(+5.29%)
Mar 04, 2005
2.215
2.301
2.195
2.242
1,049,290
+0.07(+3.03%)
Mar 03, 2005
2.182
2.209
2.123
2.176
623,689
-0.01(-0.30%)
Mar 02, 2005
2.110
2.209
2.097
2.182
748,670
+0.05(+2.16%)
Mar 01, 2005
2.189
2.222
2.050
2.136
804,941
-0.05(-2.41%)
Feb 28, 2005
2.281
2.308
2.182
2.189
755,950
-0.05(-2.35%)
Feb 25, 2005
2.288
2.288
2.209
2.242
463,823
-0.05(-2.02%)
Feb 24, 2005
2.341
2.341
2.275
2.288
380,098
-0.05(-1.98%)
Feb 23, 2005
2.367
2.393
2.308
2.334
765,657
-0.03(-1.12%)
Feb 22, 2005
2.406
2.426
2.275
2.360
921,883
+0.05(+2.29%)
Feb 18, 2005
2.446
2.446
2.294
2.308
783,707
-0.14(-5.66%)
Feb 17, 2005
2.261
2.446
2.261
2.446
1,067,188
+0.14(+6.00%)
Feb 16, 2005
2.288
2.308
2.255
2.308
414,984
+0.00(+0.00%)
Feb 15, 2005
2.275
2.314
2.248
2.308
768,539
+0.02(+0.86%)
Feb 14, 2005
2.275
2.327
2.235
2.288
851,506
+0.10(+4.52%)
Feb 11, 2005
2.248
2.281
2.156
2.189
949,033
-0.04(-1.78%)
Feb 10, 2005
2.136
2.235
2.130
2.228
1,073,255
+0.10(+4.64%)
Feb 09, 2005
2.083
2.143
2.044
2.130
350,825
+0.03(+1.25%)
Feb 08, 2005
2.090
2.156
1.958
2.103
1,080,687
+0.00(+0.00%)
Feb 07, 2005
2.189
2.189
2.050
2.103
659,333
-0.05(-2.15%)
Feb 04, 2005
2.195
2.195
2.123
2.149
742,451
-0.01(-0.61%)
Feb 03, 2005
2.130
2.228
2.057
2.163
3,024,105
+0.03(+1.23%)
Feb 02, 2005
2.090
2.182
2.064
2.136
616,560
+0.08(+3.85%)
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
.