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 (%)
Oct 31, 2019
3.017
3.136
3.017
3.085
18,980,030
+0.12(+4.00%)
Oct 30, 2019
3.009
3.034
2.873
2.966
20,042,524
-0.02(-0.57%)
Oct 29, 2019
2.958
3.034
2.924
2.983
17,290,440
+0.00(+0.00%)
Oct 28, 2019
3.051
3.076
2.975
2.983
20,711,184
-0.11(-3.56%)
Oct 25, 2019
2.983
3.212
2.983
3.093
50,157,584
+0.23(+7.99%)
Oct 24, 2019
2.814
2.949
2.814
2.865
32,813,306
+0.08(+2.74%)
Oct 23, 2019
2.788
2.848
2.771
2.788
17,024,700
+0.03(+0.92%)
Oct 22, 2019
2.763
2.771
2.695
2.763
9,667,593
+0.02(+0.62%)
Oct 21, 2019
2.873
2.881
2.746
2.746
12,135,352
-0.11(-3.86%)
Oct 18, 2019
2.822
2.881
2.797
2.856
10,233,668
+0.01(+0.30%)
Oct 17, 2019
2.754
2.865
2.754
2.848
15,372,878
+0.08(+3.07%)
Oct 16, 2019
2.746
2.780
2.720
2.763
12,486,863
+0.05(+1.88%)
Oct 15, 2019
2.788
2.797
2.695
2.712
20,906,544
-0.07(-2.44%)
Oct 14, 2019
2.788
2.831
2.763
2.780
7,146,180
+0.01(+0.31%)
Oct 11, 2019
2.856
2.865
2.754
2.771
15,644,488
-0.13(-4.39%)
Oct 10, 2019
2.907
2.924
2.831
2.898
10,351,590
-0.02(-0.58%)
Oct 09, 2019
2.949
2.975
2.890
2.915
10,908,500
-0.05(-1.71%)
Oct 08, 2019
2.932
2.966
2.907
2.966
11,662,090
+0.10(+3.55%)
Oct 07, 2019
2.881
2.941
2.839
2.865
12,518,496
-0.06(-2.03%)
Oct 04, 2019
2.848
2.932
2.814
2.924
21,334,370
+0.08(+2.68%)
Oct 03, 2019
2.831
2.941
2.814
2.848
23,075,744
+0.01(+0.30%)
Oct 02, 2019
2.822
2.865
2.771
2.839
23,658,644
+0.07(+2.45%)
Oct 01, 2019
2.661
2.848
2.653
2.771
19,506,612
+0.08(+2.83%)
Sep 30, 2019
2.695
2.754
2.653
2.695
16,998,788
-0.08(-3.05%)
Sep 27, 2019
2.805
2.826
2.678
2.780
22,841,060
-0.07(-2.29%)
Sep 26, 2019
2.912
2.951
2.832
2.845
19,422,924
-0.05(-1.74%)
Sep 25, 2019
3.038
3.055
2.862
2.895
20,370,142
-0.16(-5.23%)
Sep 24, 2019
2.996
3.097
2.971
3.055
14,842,961
+0.02(+0.55%)
Sep 23, 2019
2.954
3.055
2.946
3.038
15,943,889
+0.12(+4.03%)
Sep 20, 2019
2.878
2.946
2.853
2.921
18,862,624
+0.04(+1.46%)
Sep 19, 2019
2.836
2.900
2.820
2.878
13,151,310
+0.06(+2.09%)
Sep 18, 2019
2.912
2.912
2.740
2.820
19,866,060
-0.08(-2.90%)
Sep 17, 2019
2.820
2.929
2.803
2.904
18,682,420
+0.08(+2.68%)
Sep 16, 2019
2.786
2.853
2.730
2.828
18,646,464
+0.10(+3.70%)
Sep 13, 2019
2.803
2.832
2.719
2.727
16,110,917
-0.05(-1.82%)
Sep 12, 2019
2.921
2.954
2.761
2.777
23,341,602
-0.05(-1.79%)
Sep 11, 2019
2.803
2.921
2.803
2.828
18,108,508
+0.03(+0.90%)
Sep 10, 2019
2.803
2.887
2.786
2.803
17,371,928
-0.05(-1.77%)
Sep 09, 2019
2.921
2.933
2.769
2.853
19,483,442
-0.05(-1.74%)
Sep 06, 2019
2.979
3.055
2.887
2.904
22,294,774
-0.08(-2.54%)
Sep 05, 2019
3.064
3.106
2.912
2.979
29,065,082
-0.15(-4.84%)
Sep 04, 2019
3.072
3.131
3.030
3.131
15,147,790
+0.04(+1.36%)
Sep 03, 2019
3.064
3.165
3.047
3.089
20,280,482
+0.05(+1.66%)
Aug 30, 2019
3.030
3.123
2.996
3.038
14,155,137
+0.00(+0.00%)
Aug 29, 2019
3.114
3.131
2.963
3.038
23,357,390
-0.08(-2.70%)
Aug 28, 2019
3.156
3.181
3.055
3.123
16,318,836
+0.02(+0.54%)
Aug 27, 2019
3.022
3.165
3.005
3.106
26,826,412
+0.09(+3.07%)
Aug 26, 2019
3.064
3.076
2.963
3.013
22,179,930
-0.03(-1.11%)
Aug 23, 2019
2.820
3.072
2.807
3.047
30,695,918
+0.25(+9.04%)
Aug 22, 2019
2.794
2.836
2.777
2.794
11,519,671
-0.01(-0.30%)
Aug 21, 2019
2.820
2.887
2.794
2.803
17,958,220
-0.06(-2.06%)
Aug 20, 2019
2.803
2.895
2.761
2.862
15,026,784
+0.08(+3.03%)
Aug 19, 2019
2.735
2.828
2.685
2.777
19,432,994
-0.03(-1.20%)
Aug 16, 2019
2.836
2.878
2.781
2.811
22,905,828
-0.08(-2.91%)
Aug 15, 2019
2.794
2.921
2.727
2.895
24,448,714
+0.11(+3.93%)
Aug 14, 2019
2.828
2.904
2.777
2.786
22,216,618
+0.02(+0.61%)
Aug 13, 2019
2.878
2.895
2.491
2.769
35,587,424
-0.05(-1.79%)
Aug 12, 2019
2.929
2.954
2.803
2.820
28,303,116
-0.09(-3.18%)
Aug 09, 2019
2.946
3.013
2.887
2.912
23,142,860
-0.07(-2.26%)
Aug 08, 2019
2.912
3.047
2.845
2.979
26,017,018
+0.01(+0.28%)
Aug 07, 2019
2.996
3.148
2.954
2.971
51,277,944
+0.07(+2.32%)
Aug 06, 2019
2.828
2.937
2.803
2.904
36,029,076
+0.03(+1.17%)
Aug 05, 2019
2.735
2.929
2.719
2.870
41,107,332
+0.21(+7.91%)
Aug 02, 2019
2.626
2.735
2.618
2.660
25,512,704
-0.01(-0.32%)
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
.