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 (%)
Mar 31, 2004
2.209
2.235
2.156
2.235
565,446
+0.15(+6.94%)
Mar 30, 2004
2.110
2.110
2.077
2.090
85,544
+0.02(+0.96%)
Mar 29, 2004
2.130
2.176
2.037
2.070
771,269
-0.01(-0.63%)
Mar 26, 2004
2.031
2.103
2.004
2.083
357,802
+0.09(+4.29%)
Mar 25, 2004
1.978
2.017
1.971
1.998
166,236
-0.03(-1.62%)
Mar 24, 2004
1.978
2.031
1.945
2.031
93,432
+0.03(+1.32%)
Mar 23, 2004
2.004
2.004
1.945
2.004
304,109
-0.02(-0.98%)
Mar 22, 2004
1.991
2.083
1.899
2.024
542,543
+0.06(+3.02%)
Mar 19, 2004
2.031
2.031
1.925
1.965
616,409
-0.06(-2.93%)
Mar 18, 2004
1.806
2.024
1.793
2.024
622,172
+0.26(+14.55%)
Mar 17, 2004
1.780
1.780
1.714
1.767
99,195
+0.05(+2.68%)
Mar 16, 2004
1.833
1.833
1.721
1.721
57,485
-0.04(-2.25%)
Mar 15, 2004
1.826
1.826
1.727
1.760
181,707
+0.00(+0.00%)
Mar 12, 2004
1.774
1.774
1.714
1.760
101,925
-0.05(-2.91%)
Mar 11, 2004
1.714
1.813
1.714
1.813
96,768
+0.09(+5.36%)
Mar 10, 2004
1.774
1.774
1.714
1.721
68,557
-0.03(-1.88%)
Mar 09, 2004
1.767
1.780
1.734
1.754
146,366
+0.02(+1.14%)
Mar 08, 2004
1.813
1.813
1.721
1.734
79,326
-0.02(-1.13%)
Mar 05, 2004
1.727
1.793
1.721
1.754
511,601
+0.07(+3.91%)
Mar 04, 2004
1.635
1.721
1.582
1.688
249,809
+0.10(+6.22%)
Mar 03, 2004
1.576
1.602
1.543
1.589
234,338
+0.01(+0.42%)
Mar 02, 2004
1.642
1.714
1.543
1.582
144,395
-0.05(-2.83%)
Mar 01, 2004
1.628
1.681
1.602
1.628
180,797
+0.03(+1.65%)
Feb 27, 2004
1.589
1.609
1.582
1.602
298,800
+0.01(+0.83%)
Feb 26, 2004
1.622
1.622
1.569
1.589
196,116
-0.02(-1.23%)
Feb 25, 2004
1.708
1.708
1.582
1.609
158,500
-0.10(-5.79%)
Feb 24, 2004
1.596
1.727
1.596
1.708
176,246
+0.09(+5.28%)
Feb 23, 2004
1.635
1.635
1.602
1.622
56,574
-0.05(-2.77%)
Feb 20, 2004
1.661
1.727
1.602
1.668
316,546
-0.11(-6.30%)
Feb 19, 2004
1.747
1.780
1.721
1.780
107,082
+0.03(+1.89%)
Feb 18, 2004
1.846
1.846
1.747
1.747
86,910
-0.07(-3.64%)
Feb 17, 2004
1.826
1.853
1.780
1.813
277,566
+0.02(+1.10%)
Feb 13, 2004
1.760
1.813
1.648
1.793
181,252
+0.06(+3.42%)
Feb 12, 2004
1.708
1.747
1.648
1.734
274,835
+0.07(+4.37%)
Feb 11, 2004
1.569
1.675
1.536
1.661
325,647
+0.14(+9.09%)
Feb 10, 2004
1.576
1.576
1.523
1.523
131,350
+0.03(+2.21%)
Feb 09, 2004
1.483
1.503
1.483
1.490
235,552
+0.01(+0.44%)
Feb 06, 2004
1.530
1.530
1.470
1.483
223,266
+0.01(+0.90%)
Feb 05, 2004
1.470
1.497
1.437
1.470
89,791
-0.01(-0.89%)
Feb 04, 2004
1.490
1.490
1.424
1.483
51,721
+0.03(+2.27%)
Feb 03, 2004
1.516
1.536
1.450
1.450
146,670
+0.04(+2.80%)
Feb 02, 2004
1.444
1.490
1.391
1.411
176,853
-0.08(-5.31%)
Jan 30, 2004
1.510
1.516
1.444
1.490
50,204
+0.02(+1.35%)
Jan 29, 2004
1.483
1.497
1.391
1.470
279,234
-0.05(-3.04%)
Jan 28, 2004
1.576
1.576
1.450
1.516
105,262
-0.04(-2.54%)
Jan 27, 2004
1.510
1.576
1.464
1.556
296,980
+0.05(+3.06%)
Jan 26, 2004
1.563
1.563
1.470
1.510
145,153
+0.00(+0.00%)
Jan 23, 2004
1.556
1.556
1.483
1.510
72,500
-0.05(-2.97%)
Jan 22, 2004
1.596
1.615
1.536
1.556
205,216
-0.04(-2.48%)
Jan 21, 2004
1.642
1.642
1.556
1.596
408,765
-0.06(-3.59%)
Jan 20, 2004
1.615
1.780
1.582
1.655
338,387
+0.11(+7.26%)
Jan 16, 2004
1.510
1.596
1.424
1.543
548,610
+0.09(+6.36%)
Jan 15, 2004
1.582
1.589
1.417
1.450
421,961
-0.14(-8.71%)
Jan 14, 2004
1.655
1.681
1.589
1.589
73,562
-0.13(-7.31%)
Jan 13, 2004
1.721
1.879
1.609
1.714
249,809
-0.03(-1.52%)
Jan 12, 2004
1.806
1.813
1.681
1.741
158,045
-0.03(-1.49%)
Jan 09, 2004
1.846
1.846
1.767
1.767
121,340
-0.01(-0.37%)
Jan 08, 2004
1.774
1.774
1.734
1.774
172,151
+0.05(+3.06%)
Jan 07, 2004
1.714
1.754
1.681
1.721
166,539
-0.01(-0.76%)
Jan 06, 2004
1.767
1.767
1.675
1.734
191,717
+0.01(+0.77%)
Jan 05, 2004
1.714
1.741
1.701
1.721
379,643
+0.07(+4.40%)
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
.