$4.91 +0.35 (%) Yamana Gold Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
4/28/20164.414.654.364.5613,500,106
4/27/20164.394.404.214.3212,339,630
4/26/20164.244.354.134.359,324,575
4/25/20164.324.334.164.2111,020,542
4/22/20164.344.434.184.2614,905,256
4/21/20164.474.524.314.3819,636,532
4/20/20164.454.544.274.2820,374,836
4/19/20164.374.454.314.4018,834,016
4/18/20164.134.194.074.1713,620,809
4/15/20163.894.083.854.0315,620,541
4/14/20163.954.033.723.8118,132,529
4/13/20164.004.103.954.0013,743,270
4/12/20164.014.183.914.1226,783,517
4/11/20163.763.983.753.9732,050,629
4/8/20163.293.673.293.5920,810,674
4/7/20163.193.313.173.2913,804,109
4/6/20163.063.123.013.117,316,082
4/5/20163.093.112.983.1010,015,597
4/4/20163.073.103.003.039,118,329
4/1/20162.953.112.923.109,394,714
3/31/20163.133.163.043.048,566,227
3/30/20163.093.162.983.0613,928,620
3/29/20162.923.152.873.1013,865,676
3/28/20162.952.962.832.907,851,050
3/24/20162.922.952.872.927,525,881
3/23/20163.053.062.862.8916,882,769
3/22/20163.223.263.143.1810,411,926
3/21/20163.053.173.043.139,342,893
3/18/20163.093.203.053.0922,586,758
3/17/20163.253.303.093.0919,808,953
3/16/20162.943.192.813.1924,541,755
3/15/20162.982.982.812.9815,948,280
3/14/20163.153.222.953.0016,708,554
3/11/20163.193.253.113.1111,740,557
3/10/20163.123.203.053.1816,738,877
3/9/20163.043.142.933.0714,033,001
3/8/20163.333.353.113.1217,056,344
3/7/20163.123.303.123.2616,334,309
3/4/20163.083.283.013.0923,082,889
3/3/20162.823.062.803.0317,704,602
3/2/20162.732.852.672.8110,625,591
3/1/20162.892.922.692.7315,266,900
2/29/20162.742.872.732.849,803,023
2/26/20162.682.802.642.7115,099,306
2/25/20162.752.802.672.7710,723,673
2/24/20162.852.862.692.7523,354,714
2/23/20162.722.812.692.7313,827,372
2/22/20162.582.702.572.6612,420,826
2/19/20162.712.812.642.6915,566,229
2/18/20162.422.752.402.6822,009,751
2/17/20162.502.542.422.5017,909,205
2/16/20162.532.662.442.4820,165,954
2/12/20162.532.702.512.6813,236,068
2/11/20162.722.752.552.6434,503,626
2/10/20162.292.452.162.4418,387,999
2/9/20162.582.612.352.3624,968,405
2/8/20162.412.712.402.5434,304,944
2/5/20162.092.322.042.2919,607,084
2/4/20162.152.252.132.2017,477,365
2/3/20161.862.041.842.0221,628,987
2/2/20161.831.851.801.8011,986,329
2/1/20161.751.841.741.8313,866,559
1/29/20161.651.751.631.7014,370,939
1/28/20161.661.681.591.6110,664,176
1/27/20161.591.671.551.6615,005,909
1/26/20161.561.621.541.6112,694,921
1/25/20161.591.651.491.5011,142,071
1/22/20161.461.541.431.519,853,563
1/21/20161.481.491.401.456,506,703
1/20/20161.461.491.411.4711,765,850
1/19/20161.551.561.381.4122,505,027
1/15/20161.761.761.551.5515,334,195
1/14/20161.771.791.611.6821,539,229
1/13/20161.781.871.771.838,298,274
1/12/20161.861.861.751.7910,112,897
1/11/20162.002.021.821.8711,560,532
1/8/20162.042.051.932.0010,123,814
1/7/20162.092.151.992.1014,094,234
1/6/20161.972.061.962.0010,395,448
1/5/20161.961.971.911.936,274,625
1/4/20161.921.971.881.9210,445,175
12/31/20151.881.891.821.866,187,727
12/30/20151.871.911.861.874,720,321
12/29/20151.931.941.881.915,414,949
12/28/20151.951.971.881.894,675,841
12/24/20151.911.991.911.998,471,960
12/23/20151.861.921.841.8910,054,947
12/22/20151.871.931.831.8310,979,978
12/21/20151.871.941.861.8912,646,657
12/18/20151.811.901.781.8115,074,649
12/17/20151.831.851.781.8010,885,315
12/16/20151.921.941.781.9418,035,180
12/15/20152.002.011.851.8510,714,710
12/14/20152.102.101.941.9410,402,112
12/11/20152.062.162.062.1010,817,646
12/10/20152.092.172.072.107,712,561
12/9/20152.172.192.072.106,176,808
12/8/20152.192.192.062.096,064,161
12/7/20152.322.332.122.158,711,723
12/4/20152.262.372.252.378,832,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center