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, 2008
8.604
8.624
8.063
8.156
15,924,345
-0.16(-1.90%)
Jul 30, 2008
7.846
8.314
7.687
8.314
20,476,096
+0.20(+2.52%)
Jul 29, 2008
8.307
8.334
7.971
8.109
14,912,495
-0.28(-3.30%)
Jul 28, 2008
8.406
8.682
8.261
8.386
13,738,607
-0.03(-0.31%)
Jul 25, 2008
8.472
8.512
8.175
8.413
13,345,381
+0.05(+0.55%)
Jul 24, 2008
8.531
8.637
8.327
8.367
19,661,170
-0.03(-0.31%)
Jul 23, 2008
8.953
9.112
8.340
8.393
34,097,220
-0.69(-7.55%)
Jul 22, 2008
9.639
9.652
8.973
9.079
15,691,212
-0.44(-4.57%)
Jul 21, 2008
9.421
9.560
9.210
9.514
11,568,330
+0.30(+3.29%)
Jul 18, 2008
9.507
9.718
9.197
9.210
16,773,718
-0.32(-3.39%)
Jul 17, 2008
9.593
10.07
9.441
9.534
19,841,670
-0.16(-1.63%)
Jul 16, 2008
10.11
10.17
9.652
9.692
19,317,356
-0.40(-3.98%)
Jul 15, 2008
10.49
10.55
9.738
10.09
22,915,762
-0.13(-1.23%)
Jul 14, 2008
9.969
10.27
9.744
10.22
20,018,568
+0.39(+3.96%)
Jul 11, 2008
9.428
9.870
9.415
9.830
28,426,706
+0.63(+6.88%)
Jul 10, 2008
9.692
9.718
9.046
9.197
30,831,266
-0.49(-5.04%)
Jul 09, 2008
9.916
10.17
9.652
9.685
16,307,551
-0.17(-1.74%)
Jul 08, 2008
9.830
10.05
9.606
9.857
19,307,942
-0.17(-1.71%)
Jul 07, 2008
10.05
10.16
9.876
10.03
16,449,988
-0.45(-4.34%)
Jul 04, 2008
10.45
10.58
10.24
10.48
10,710,078
+0.00(+0.00%)
Jul 03, 2008
10.45
10.58
10.24
10.48
10,710,078
-0.18(-1.67%)
Jul 02, 2008
10.79
10.92
10.52
10.66
14,209,579
-0.05(-0.49%)
Jul 01, 2008
11.18
11.21
10.63
10.71
19,123,456
-0.19(-1.75%)
Jun 30, 2008
11.09
11.20
10.44
10.90
19,015,678
-0.02(-0.18%)
Jun 27, 2008
10.47
11.11
10.46
10.92
29,110,234
+0.63(+6.15%)
Jun 26, 2008
9.922
10.33
9.870
10.29
32,833,078
+0.64(+6.63%)
Jun 25, 2008
9.731
9.777
9.355
9.652
11,517,219
-0.08(-0.81%)
Jun 24, 2008
9.784
9.962
9.679
9.731
10,158,414
-0.08(-0.81%)
Jun 23, 2008
9.514
9.837
9.448
9.810
9,341,320
+0.11(+1.09%)
Jun 20, 2008
9.626
9.810
9.566
9.705
11,392,344
+0.16(+1.66%)
Jun 19, 2008
9.810
9.909
9.534
9.547
11,046,148
-0.04(-0.41%)
Jun 18, 2008
9.428
9.613
9.309
9.586
10,442,907
+0.22(+2.39%)
Jun 17, 2008
9.250
9.481
9.230
9.362
8,291,369
+0.13(+1.43%)
Jun 16, 2008
9.547
9.626
9.230
9.230
11,839,069
+0.00(+0.00%)
Jun 13, 2008
9.151
9.342
9.065
9.230
7,832,894
+0.04(+0.43%)
Jun 12, 2008
9.065
9.296
8.874
9.191
13,868,839
-0.06(-0.64%)
Jun 11, 2008
9.415
9.560
9.224
9.250
13,506,377
-0.01(-0.07%)
Jun 10, 2008
9.397
9.744
9.177
9.257
25,463,830
-0.69(-6.90%)
Jun 09, 2008
9.962
10.16
9.843
9.942
9,041,361
-0.11(-1.12%)
Jun 06, 2008
10.09
10.23
10.01
10.05
15,186,535
+0.21(+2.14%)
Jun 05, 2008
9.481
9.890
9.415
9.843
11,829,235
+0.28(+2.89%)
Jun 04, 2008
9.764
9.804
9.514
9.566
13,657,634
-0.25(-2.55%)
Jun 03, 2008
10.01
10.23
9.791
9.817
12,450,364
-0.35(-3.44%)
Jun 02, 2008
9.988
10.38
9.962
10.17
11,495,717
+0.09(+0.92%)
May 30, 2008
9.857
10.12
9.824
10.07
9,847,448
+0.28(+2.83%)
May 29, 2008
9.909
10.06
9.725
9.797
18,183,598
-0.41(-4.01%)
May 28, 2008
9.890
10.25
9.758
10.21
12,589,106
+0.10(+0.98%)
May 27, 2008
10.23
10.25
10.03
10.11
17,289,090
-0.47(-4.49%)
May 26, 2008
10.65
10.75
10.40
10.58
0
+0.00(+0.00%)
May 23, 2008
10.65
10.75
10.40
10.58
15,129,192
+0.08(+0.75%)
May 22, 2008
10.58
10.62
10.26
10.50
16,797,184
-0.14(-1.36%)
May 21, 2008
10.50
10.85
10.42
10.65
29,290,596
+0.15(+1.44%)
May 20, 2008
10.17
10.50
10.09
10.50
18,737,566
+0.46(+4.60%)
May 19, 2008
10.09
10.21
9.863
10.03
14,869,054
+0.13(+1.26%)
May 16, 2008
10.02
10.03
9.824
9.909
18,696,468
+0.30(+3.16%)
May 15, 2008
9.428
9.705
9.375
9.606
15,760,807
+0.47(+5.20%)
May 14, 2008
9.329
9.428
9.098
9.131
11,856,738
-0.16(-1.77%)
May 13, 2008
9.217
9.408
9.098
9.296
13,186,440
-0.16(-1.74%)
May 12, 2008
9.665
9.751
9.402
9.461
14,640,103
-0.29(-2.97%)
May 09, 2008
9.890
9.942
9.514
9.751
18,947,788
+0.08(+0.82%)
May 08, 2008
9.461
9.731
9.375
9.672
21,852,318
+0.61(+6.69%)
May 07, 2008
9.079
9.276
8.980
9.065
12,719,228
-0.13(-1.36%)
May 06, 2008
8.881
9.329
8.874
9.191
22,208,192
+0.39(+4.42%)
May 05, 2008
8.723
8.835
8.525
8.802
16,115,705
+0.30(+3.57%)
May 02, 2008
8.551
8.723
8.413
8.498
17,443,456
-0.01(-0.08%)
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
.