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, 2007
9.468
9.494
9.197
9.210
7,198,458
-0.26(-2.72%)
Apr 27, 2007
9.415
9.501
9.369
9.468
6,239,604
+0.15(+1.56%)
Apr 26, 2007
9.362
9.402
9.283
9.323
8,137,575
-0.25(-2.62%)
Apr 25, 2007
9.448
9.599
9.408
9.573
8,404,159
+0.18(+1.97%)
Apr 24, 2007
9.566
9.626
9.296
9.388
9,438,569
-0.23(-2.40%)
Apr 23, 2007
9.744
9.758
9.580
9.619
6,408,475
-0.08(-0.82%)
Apr 20, 2007
9.771
9.797
9.659
9.698
7,292,835
+0.15(+1.52%)
Apr 19, 2007
9.718
9.764
9.501
9.553
13,099,882
-0.35(-3.53%)
Apr 18, 2007
9.896
9.969
9.843
9.903
6,509,403
+0.03(+0.33%)
Apr 17, 2007
10.02
10.05
9.857
9.870
7,498,641
-0.15(-1.45%)
Apr 16, 2007
10.01
10.05
9.936
10.01
10,192,697
+0.09(+0.86%)
Apr 13, 2007
9.810
9.955
9.744
9.929
10,302,466
+0.22(+2.31%)
Apr 12, 2007
9.566
9.705
9.527
9.705
6,354,302
+0.05(+0.48%)
Apr 11, 2007
9.883
9.909
9.566
9.659
10,130,831
-0.19(-1.94%)
Apr 10, 2007
9.955
9.982
9.771
9.850
5,747,508
+0.09(+0.95%)
Apr 09, 2007
9.843
9.975
9.738
9.758
7,470,972
-0.01(-0.13%)
Apr 05, 2007
9.988
10.02
9.751
9.771
9,561,782
-0.17(-1.72%)
Apr 04, 2007
9.824
9.975
9.791
9.942
10,509,679
+0.19(+1.96%)
Apr 03, 2007
9.632
9.824
9.593
9.751
10,776,390
+0.19(+2.00%)
Apr 02, 2007
9.461
9.560
9.375
9.560
7,768,944
+0.09(+0.98%)
Mar 30, 2007
9.534
9.560
9.441
9.468
5,961,149
+0.02(+0.21%)
Mar 29, 2007
9.481
9.566
9.441
9.448
9,062,768
-0.07(-0.76%)
Mar 28, 2007
9.659
9.659
9.468
9.520
9,599,237
+0.03(+0.35%)
Mar 27, 2007
9.547
9.593
9.441
9.487
5,655,053
-0.13(-1.30%)
Mar 26, 2007
9.501
9.613
9.415
9.613
10,618,648
+0.23(+2.46%)
Mar 23, 2007
9.547
9.606
9.336
9.382
12,753,025
-0.24(-2.47%)
Mar 22, 2007
9.758
9.810
9.507
9.619
14,608,016
-0.18(-1.88%)
Mar 21, 2007
9.520
9.824
9.369
9.804
13,435,413
+0.35(+3.70%)
Mar 20, 2007
9.540
9.547
9.362
9.454
9,142,845
+0.15(+1.63%)
Mar 19, 2007
9.349
9.428
9.237
9.303
9,482,509
+0.03(+0.28%)
Mar 16, 2007
9.283
9.520
9.197
9.276
12,642,837
+0.09(+0.93%)
Mar 15, 2007
9.039
9.230
9.013
9.191
11,540,495
+0.26(+2.95%)
Mar 14, 2007
8.380
8.927
8.373
8.927
17,376,852
+0.16(+1.88%)
Mar 13, 2007
9.191
9.270
8.742
8.762
12,261,778
-0.43(-4.66%)
Mar 12, 2007
8.934
9.257
8.907
9.191
10,456,810
+0.16(+1.75%)
Mar 09, 2007
9.191
9.243
8.967
9.032
9,298,980
-0.07(-0.80%)
Mar 08, 2007
9.303
9.388
9.065
9.105
12,304,228
-0.03(-0.36%)
Mar 07, 2007
8.967
9.283
8.907
9.138
12,745,744
+0.16(+1.76%)
Mar 06, 2007
8.861
9.059
8.742
8.980
14,186,510
+0.50(+5.91%)
Mar 05, 2007
8.729
8.914
8.307
8.479
20,706,432
-0.60(-6.61%)
Mar 02, 2007
9.125
9.296
8.828
9.079
18,352,882
-0.24(-2.62%)
Mar 01, 2007
9.468
9.619
9.257
9.323
17,061,822
-0.34(-3.48%)
Feb 28, 2007
9.355
9.751
9.131
9.659
17,066,978
+0.40(+4.27%)
Feb 27, 2007
9.744
9.969
8.920
9.263
20,096,544
-0.87(-8.59%)
Feb 26, 2007
10.05
10.14
9.955
10.13
9,637,950
+0.20(+2.06%)
Feb 23, 2007
10.04
10.18
9.857
9.929
12,477,582
+0.08(+0.80%)
Feb 22, 2007
9.692
9.936
9.606
9.850
10,772,902
+0.18(+1.84%)
Feb 21, 2007
9.296
9.718
9.204
9.672
11,023,469
+0.46(+5.01%)
Feb 20, 2007
9.270
9.309
9.171
9.210
7,791,720
-0.13(-1.41%)
Feb 16, 2007
9.217
9.408
9.210
9.342
6,239,625
+0.03(+0.35%)
Feb 15, 2007
9.230
9.309
9.138
9.309
8,228,545
+0.09(+1.00%)
Feb 14, 2007
9.237
9.329
9.158
9.217
7,246,503
+0.05(+0.58%)
Feb 13, 2007
9.138
9.191
9.032
9.164
6,905,245
+0.20(+2.28%)
Feb 12, 2007
8.999
9.164
8.868
8.960
7,834,142
-0.13(-1.45%)
Feb 09, 2007
9.316
9.461
8.947
9.092
14,367,003
-0.11(-1.15%)
Feb 08, 2007
8.729
9.197
8.676
9.197
12,784,877
+0.42(+4.81%)
Feb 07, 2007
8.894
8.934
8.690
8.775
8,640,345
-0.10(-1.11%)
Feb 06, 2007
9.019
9.046
8.868
8.874
7,851,025
+0.03(+0.30%)
Feb 05, 2007
8.901
8.940
8.789
8.848
5,676,606
+0.06(+0.68%)
Feb 02, 2007
8.934
8.999
8.736
8.789
8,341,695
-0.26(-2.84%)
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
.