$4.13 +0.10 (%) Yamana Gold Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
12/18/20143.884.033.794.0312,871,299
12/17/20143.633.843.553.7519,787,661
12/16/20143.783.813.523.5516,840,696
12/15/20143.854.023.653.6615,847,982
12/12/20144.024.113.923.9610,389,232
12/11/20144.074.253.984.0614,667,721
12/10/20144.314.484.144.1713,352,539
12/9/20144.174.424.144.3016,692,925
12/8/20144.014.093.814.0313,515,444
12/5/20143.944.003.883.937,753,531
12/4/20144.124.163.994.018,710,905
12/3/20144.014.223.964.1110,578,979
12/2/20143.964.083.893.929,647,476
12/1/20143.844.083.824.0612,331,535
11/28/20143.954.003.763.7811,040,600
11/26/20144.244.274.164.196,546,801
11/25/20144.074.274.054.2611,695,142
11/24/20144.064.133.994.0610,313,580
11/21/20144.174.184.004.0812,488,874
11/20/20144.064.093.964.0410,187,102
11/19/20144.214.233.933.9626,189,038
11/18/20144.114.254.094.2421,400,523
11/17/20143.914.013.823.9713,127,685
11/14/20143.553.883.513.8720,086,067
11/13/20143.803.833.603.6411,349,713
11/12/20143.803.883.683.7713,917,404
11/11/20143.803.943.753.8614,686,967
11/10/20143.903.923.633.6615,030,572
11/7/20143.653.953.613.9221,244,435
11/6/20143.533.693.503.5415,613,142
11/5/20143.603.693.453.4725,587,301
11/4/20144.014.023.743.7715,467,412
11/3/20144.024.043.874.0116,773,253
10/31/20144.204.223.803.9834,842,074
10/30/20144.914.954.424.4637,674,929
10/29/20145.565.635.315.3811,496,486
10/28/20145.545.615.505.616,593,240
10/27/20145.585.615.475.506,470,966
10/24/20145.585.665.535.625,967,704
10/23/20145.495.645.405.588,417,822
10/22/20145.665.765.525.537,989,254
10/21/20145.755.865.675.726,822,206
10/20/20145.595.705.545.696,230,854
10/17/20145.855.855.535.549,552,119
10/16/20145.695.815.675.7610,459,339
10/15/20145.856.005.715.8311,906,045
10/14/20145.876.065.775.8010,789,331
10/13/20145.756.025.685.838,555,267
10/10/20145.755.915.625.6610,087,539
10/9/20146.066.075.725.8014,283,502
10/8/20145.706.065.476.0116,003,024
10/7/20145.925.945.595.629,015,565
10/6/20145.865.885.735.8310,109,473
10/3/20145.905.935.735.8114,316,055
10/2/20146.006.175.886.1210,786,398
10/1/20146.026.135.885.919,896,804
9/30/20146.046.135.946.0011,032,603
9/29/20146.286.316.096.099,545,159
9/26/20146.366.396.196.249,258,965
9/25/20146.346.446.296.4111,670,369
9/24/20146.566.606.396.4111,007,383
9/23/20146.696.706.576.578,764,012
9/22/20146.736.736.526.5610,202,673
9/19/20147.017.056.726.7515,625,563
9/18/20147.117.156.997.019,591,265
9/17/20147.297.347.097.117,508,971
9/16/20147.297.387.177.286,249,423
9/15/20147.367.387.287.303,226,851
9/12/20147.307.427.267.306,079,978
9/11/20147.247.407.207.376,134,935
9/10/20147.317.397.257.338,455,644
9/9/20147.327.447.147.349,838,811
9/8/20147.647.667.307.3613,076,241
9/5/20147.817.867.637.737,198,898
9/4/20148.128.157.737.789,528,182
9/3/20148.248.278.038.048,385,920
9/2/20148.328.378.228.245,601,368
8/29/20148.348.568.328.504,766,510
8/28/20148.398.428.338.353,754,308
8/27/20148.428.438.228.313,649,873
8/26/20148.258.388.248.365,879,665
8/25/20148.378.388.168.195,698,857
8/22/20148.388.478.338.383,470,168
8/21/20148.548.558.298.388,507,147
8/20/20148.638.738.578.643,291,787
8/19/20148.728.788.588.613,431,074
8/18/20148.658.758.608.733,226,811
8/15/20148.628.758.588.704,563,928
8/14/20148.818.958.728.764,677,918
8/13/20148.958.998.758.804,952,280
8/12/20148.829.048.818.926,819,288
8/11/20148.678.818.618.795,472,027
8/8/20148.718.798.558.635,746,224
8/7/20148.628.758.558.715,576,105
8/6/20148.668.758.628.664,708,882
8/5/20148.508.588.338.526,071,548
8/4/20148.658.668.418.504,583,342
8/1/20148.638.838.608.667,925,462
7/31/20148.288.578.258.5210,761,162
7/30/20148.398.438.188.336,291,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center