Yamana Gold Inc $7.96

down -0.06


17/4/2014 06:40 PM  |  NYSE : AUY  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
4/17/20148.058.137.937.967,834,650
4/16/20148.388.408.018.0213,417,600
4/15/20148.388.418.208.388,608,240
4/14/20148.698.708.548.576,963,100
4/11/20148.678.728.518.539,501,340
4/10/20149.029.048.638.6712,599,700
4/9/20148.658.888.638.837,311,500
4/8/20148.768.788.638.727,109,010
4/7/20148.648.808.558.626,423,150
4/4/20148.738.778.648.668,162,910
4/3/20148.698.718.478.559,336,700
4/2/20148.949.008.518.6116,128,800
4/1/20148.898.898.708.815,039,070
3/31/20149.029.028.728.785,379,700
3/28/20148.889.108.808.986,866,790
3/27/20148.778.998.658.9110,556,500
3/26/20149.249.268.838.879,938,040
3/25/20149.169.349.119.236,293,580
3/24/20149.239.349.059.087,063,780
3/21/20149.659.669.369.386,646,930
3/20/20149.509.649.429.546,226,770
3/19/20149.899.899.529.5810,959,600
3/18/20149.9910.129.979.9910,401,300
3/17/201410.5310.5610.1210.185,663,700
3/14/201410.6110.7010.4510.577,685,700
3/13/201410.2510.5410.1910.487,500,740
3/12/201410.1210.2810.0710.256,952,890
3/11/201410.1210.199.9510.013,909,930
3/10/201410.0810.159.9510.034,486,040
3/7/201410.1310.2010.0310.105,284,240
3/6/201410.3210.3810.2410.333,954,090
3/5/201410.1510.2810.0710.244,884,300
3/4/201410.0410.209.9810.144,582,550
3/3/201410.3010.4310.1310.166,610,090
2/28/201410.1610.189.9010.048,562,840
2/27/201410.3010.429.9910.156,425,650
2/26/201410.2110.4510.1610.266,779,040
2/25/201410.3610.5110.2110.317,897,090
2/24/201410.5210.5410.3610.385,513,030
2/21/201410.4910.5610.3010.446,879,460
2/20/201410.2610.5410.2010.517,709,000
2/19/201410.3010.5610.1010.2212,739,100
2/18/201410.6810.7210.3910.537,383,530
2/14/201410.5210.7010.3810.5710,170,300
2/13/20149.9810.329.9510.276,756,650
2/12/201410.3710.379.889.959,165,050
2/11/20149.8610.329.8410.2613,506,400
2/10/20149.279.789.269.7510,901,100
2/7/20148.959.288.929.179,195,460
2/6/20149.059.068.828.897,955,900
2/5/20149.469.479.039.038,606,700
2/4/20149.219.389.169.355,753,620
2/3/20149.509.549.249.257,380,470
1/31/20149.499.659.279.378,980,790
1/30/20149.329.649.309.587,752,790
1/29/20149.539.659.379.646,392,390
1/28/20149.249.439.159.375,593,110
1/27/20149.489.509.229.237,573,520
1/24/20149.789.919.319.5614,652,200
1/23/20149.729.979.629.639,203,650
1/22/20149.679.689.509.556,986,200
1/21/20149.609.989.479.829,601,640
1/17/20149.479.679.439.616,815,170
1/16/20149.329.449.269.327,827,740
1/15/20149.319.319.139.249,180,100
1/14/20149.279.639.249.4117,195,700
1/13/20149.109.369.029.347,818,360
1/10/20148.949.138.879.1010,657,500
1/9/20149.119.118.828.849,114,060
1/8/20148.929.288.849.1214,822,400
1/7/20148.829.048.769.037,385,420
1/6/20148.949.038.848.926,052,540
1/3/20149.059.078.818.856,509,220
1/2/20148.829.078.818.987,722,860
12/31/20138.438.678.388.626,093,640
12/30/20138.668.668.468.485,535,240
12/27/20138.788.878.618.725,953,750
12/26/20138.859.038.758.804,443,850
12/24/20138.448.768.448.743,838,310
12/23/20138.498.548.418.474,747,160
12/20/20138.488.548.418.465,768,600
12/19/20138.458.488.358.457,774,830
12/18/20138.728.948.578.589,930,180
12/17/20138.648.768.618.636,113,260
12/16/20138.708.898.638.785,905,760
12/13/20138.778.818.668.693,655,370
12/12/20138.478.688.398.665,398,550
12/11/20138.999.078.658.666,017,480
12/10/20139.069.148.969.006,267,880
12/9/20138.568.778.558.775,336,390
12/6/20138.728.798.498.515,457,040
12/5/20138.568.778.538.615,658,750
12/4/20138.518.838.448.809,163,040
12/3/20138.518.568.318.417,723,560
12/2/20138.848.878.528.579,219,280
11/29/20138.959.138.929.094,121,550
11/27/20138.858.928.738.824,916,810
11/26/20138.848.958.708.765,721,590
11/25/20138.738.998.588.898,589,270
11/22/20138.959.108.868.875,144,430
Trading Center