$6.03 +0.03 (%) Yamana Gold Inc - NYSE

Oct. 1, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
9/30/20146.046.135.946.0010,964,795
9/29/20146.286.316.096.099,542,764
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
7/29/20148.418.488.348.413,936,828
7/28/20148.288.418.248.394,256,244
7/25/20148.058.328.048.317,711,560
7/24/20148.128.158.028.117,452,233
7/23/20148.308.338.168.176,751,391
7/22/20148.328.368.218.275,941,778
7/21/20148.368.398.228.355,627,139
7/18/20148.328.378.228.305,108,720
7/17/20148.228.468.178.4010,336,999
7/16/20148.098.248.048.216,629,749
7/15/20148.288.358.008.047,583,249
7/14/20148.198.408.148.177,271,105
7/11/20148.278.458.218.427,360,064
7/10/20148.538.618.218.2314,162,339
7/9/20148.208.348.138.3211,857,812
7/8/20148.148.278.018.147,974,904
7/7/20148.168.208.078.103,786,090
7/3/20148.188.238.078.223,619,766
7/2/20148.178.348.158.297,881,626
7/1/20148.248.338.118.145,471,122
6/30/20148.038.237.968.226,983,384
6/27/20148.168.287.958.056,760,778
6/26/20148.258.257.988.118,543,286
6/25/20148.268.438.258.297,252,442
6/24/20148.788.798.178.1710,460,431
6/23/20148.628.738.488.656,538,253
6/20/20148.748.848.568.5814,603,099
6/19/20148.508.858.488.8017,784,964
6/18/20148.118.318.078.306,607,288
6/17/20148.088.268.038.105,660,326
6/16/20148.308.338.178.209,316,702
6/13/20148.078.267.958.269,741,851
6/12/20147.848.157.848.0611,164,144
6/11/20147.637.817.627.797,611,188
6/10/20147.437.687.427.606,195,227
6/9/20147.457.487.407.402,012,516
6/6/20147.447.467.327.443,183,742
6/5/20147.407.427.317.416,698,297
6/4/20147.457.477.337.353,842,307
6/3/20147.487.517.367.454,273,183
6/2/20147.417.527.357.477,804,318
5/30/20147.117.377.067.369,619,944
5/29/20147.087.227.027.137,850,051
5/28/20147.237.247.057.126,237,772
5/27/20147.447.447.237.257,946,403
5/23/20147.567.617.507.564,075,530
5/22/20147.657.687.517.564,784,972
5/21/20147.487.627.457.615,671,930
5/20/20147.457.547.427.535,342,399
5/19/20147.507.577.467.535,336,965
5/16/20147.367.427.297.425,495,038
5/15/20147.557.657.327.367,226,275
5/14/20147.267.597.257.559,403,359
5/13/20147.257.257.157.165,835,103
5/12/20147.267.307.167.205,923,662
5/9/20147.227.277.177.223,136,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center