YAMANA GOLD, Inc. (NY: AUY)
4.110 USD  +0.080 (+1.99%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.030 4.130 4.000 4.110 12,726,766 +0.08(+1.99%)
Jan 29, 2015 4.040 4.150 3.950 4.030 12,693,830 -0.10(-2.42%)
Jan 28, 2015 4.260 4.330 4.060 4.130 12,651,287 -0.20(-4.62%)
Jan 27, 2015 4.270 4.420 4.240 4.330 12,285,967 +0.12(+2.85%)
Jan 26, 2015 4.010 4.230 3.980 4.210 9,743,118 +0.10(+2.43%)
Jan 23, 2015 4.190 4.230 4.070 4.110 10,656,405 -0.14(-3.29%)
Jan 22, 2015 4.380 4.250 13,462,176 -0.07(-1.62%)
Jan 21, 2015 4.630 4.660 4.210 4.320 22,603,347 -0.20(-4.42%)
Jan 20, 2015 4.600 4.680 4.420 4.520 16,983,634 +0.08(+1.80%)
Jan 16, 2015 4.220 4.550 4.220 4.440 17,878,574 +0.23(+5.46%)
Jan 15, 2015 4.300 4.210 21,358,662 +0.26(+6.58%)
Jan 14, 2015 4.170 4.200 3.800 3.950 19,993,804 -0.18(-4.36%)
Jan 13, 2015 4.130 32,079,478 -0.60(-12.68%)
Jan 12, 2015 4.550 4.840 4.520 4.730 16,146,020 +0.26(+5.82%)
Jan 09, 2015 4.280 4.480 4.280 4.470 10,226,614 +0.24(+5.67%)
Jan 08, 2015 4.360 4.480 4.190 4.230 16,368,313 -0.10(-2.31%)
Jan 07, 2015 4.350 4.580 4.260 4.330 15,605,523 -0.15(-3.35%)
Jan 06, 2015 4.050 4.530 4.030 4.480 20,899,864 +0.46(+11.44%)
Jan 05, 2015 4.070 4.100 3.870 4.020 12,891,411 +0.01(+0.25%)
Jan 02, 2015 3.940 4.040 3.850 4.010 14,689,885 -0.01(-0.25%)
Dec 31, 2014 4.020 4.020 4.020 0 -0.05(-1.23%)
Dec 30, 2014 3.970 4.105 3.920 4.070 15,399,300 +0.20(+5.17%)
Dec 29, 2014 3.960 3.980 3.870 3.870 7,792,089 -0.16(-3.97%)
Dec 26, 2014 4.010 4.080 3.900 4.030 7,912,869 +0.14(+3.60%)
Dec 24, 2014 3.890 3.890 3.890 0 +0.15(+4.01%)
Dec 23, 2014 3.830 3.960 3.710 3.740 12,211,161 -0.08(-2.09%)
Dec 22, 2014 4.110 4.120 3.780 3.820 13,420,826 -0.31(-7.51%)
Dec 19, 2014 4.020 4.130 3.975 4.130 37,764,507 +0.10(+2.48%)
Dec 18, 2014 3.880 4.030 3.794 4.030 12,868,699 +0.28(+7.47%)
Dec 17, 2014 3.630 3.840 3.550 3.750 19,777,028 +0.20(+5.63%)
Dec 16, 2014 3.520 3.550 16,832,624 -0.11(-3.01%)
Dec 15, 2014 3.850 4.020 3.650 3.660 15,832,582 -0.30(-7.58%)
Dec 12, 2014 4.020 4.110 3.920 3.960 10,389,232 -0.10(-2.46%)
Dec 11, 2014 4.070 4.250 3.980 4.060 14,667,087 -0.11(-2.64%)
Dec 10, 2014 4.310 4.480 4.140 4.170 13,351,339 -0.13(-3.02%)
Dec 09, 2014 4.170 4.420 4.140 4.300 16,692,825 +0.27(+6.70%)
Dec 08, 2014 4.010 4.090 3.810 4.030 13,511,444 +0.10(+2.54%)
Dec 05, 2014 3.940 3.950 3.900 3.930 7,753,531 -0.08(-2.00%)
Dec 04, 2014 4.120 4.160 3.990 4.010 8,710,447 -0.10(-2.43%)
Dec 03, 2014 4.010 4.220 3.960 4.110 10,578,029 +0.19(+4.85%)
Dec 02, 2014 3.960 4.080 3.890 3.920 9,641,776 -0.14(-3.45%)
Dec 01, 2014 3.840 4.080 3.820 4.060 12,326,935 +0.28(+7.41%)
Nov 28, 2014 3.950 4.000 3.760 3.780 11,040,600 -0.41(-9.79%)
Nov 26, 2014 4.190 4.190 4.190 0 -0.07(-1.64%)
Nov 25, 2014 4.070 4.270 4.050 4.260 11,689,442 +0.20(+4.93%)
Nov 24, 2014 4.060 4.130 3.990 4.060 10,313,333 -0.02(-0.49%)
Nov 21, 2014 4.170 4.180 3.995 4.080 12,488,874 +0.04(+0.99%)
Nov 20, 2014 4.060 4.090 3.960 4.040 10,186,502 +0.08(+2.02%)
Nov 19, 2014 4.210 4.230 3.930 3.960 26,186,047 -0.28(-6.60%)
Nov 18, 2014 4.110 4.250 4.090 4.240 21,395,373 +0.27(+6.80%)
Nov 17, 2014 3.910 4.010 3.820 3.970 13,127,085 +0.10(+2.58%)
Nov 14, 2014 3.550 3.880 3.510 3.870 20,086,067 +0.23(+6.32%)
Nov 13, 2014 3.800 3.830 3.600 3.640 11,345,495 -0.13(-3.45%)
Nov 12, 2014 3.800 3.879 3.680 3.770 13,893,804 -0.09(-2.33%)
Nov 11, 2014 3.800 3.940 3.750 3.860 14,600,834 +0.20(+5.46%)
Nov 10, 2014 3.900 3.920 3.630 3.660 15,022,672 -0.26(-6.63%)
Nov 07, 2014 3.650 3.950 3.610 3.920 21,244,435 +0.38(+10.73%)
Nov 06, 2014 3.530 3.690 3.500 3.540 15,599,467 +0.07(+2.02%)
Nov 05, 2014 3.600 3.690 3.450 3.470 25,582,451 -0.30(-7.96%)
Nov 04, 2014 4.010 4.020 3.740 3.770 15,466,732 -0.24(-5.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here