YAMANA GOLD, Inc. (NY: AUY)
1.960 USD  +0.100 (+5.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.930 1.990 1.870 1.960 9,924,383 +0.10(+5.38%)
Jul 30, 2015 1.970 2.000 1.830 1.860 10,669,681 -0.13(-6.53%)
Jul 29, 2015 2.020 2.050 1.960 1.990 12,126,037 -0.02(-1.00%)
Jul 28, 2015 1.990 2.060 1.950 2.010 12,899,293 +0.06(+3.08%)
Jul 27, 2015 2.060 2.150 1.940 1.950 13,411,690 -0.10(-4.88%)
Jul 24, 2015 2.000 2.060 1.910 2.050 28,031,596 +0.01(+0.49%)
Jul 23, 2015 2.200 2.210 2.025 2.040 13,983,028 -0.12(-5.56%)
Jul 22, 2015 2.110 2.220 2.070 2.160 22,202,866 +0.01(+0.47%)
Jul 21, 2015 2.170 2.250 2.120 2.150 11,587,981 +0.03(+1.42%)
Jul 20, 2015 2.280 2.280 2.100 2.120 17,199,527 -0.27(-11.30%)
Jul 17, 2015 2.510 2.540 2.370 2.390 9,915,048 -0.14(-5.53%)
Jul 16, 2015 2.520 2.610 2.480 2.530 10,412,064 +0.01(+0.40%)
Jul 15, 2015 2.590 2.620 2.500 2.520 11,070,719 -0.10(-3.82%)
Jul 14, 2015 2.630 2.680 2.610 2.620 5,056,539 +0.00(+0.00%)
Jul 13, 2015 2.680 2.690 2.540 2.620 11,930,020 -0.09(-3.32%)
Jul 10, 2015 2.840 2.850 2.680 2.710 9,660,911 -0.12(-4.24%)
Jul 09, 2015 2.900 2.910 2.800 2.830 5,667,566 -0.01(-0.35%)
Jul 08, 2015 2.900 2.990 2.820 2.840 6,110,853 -0.05(-1.73%)
Jul 07, 2015 2.890 2.945 2.800 2.890 14,306,997 -0.07(-2.36%)
Jul 06, 2015 2.910 2.990 2.900 2.960 7,032,597 +0.00(+0.00%)
Jul 02, 2015 2.960 2.960 2.960 0 +0.04(+1.37%)
Jul 01, 2015 2.980 3.020 2.900 2.920 6,684,794 -0.08(-2.67%)
Jun 30, 2015 2.930 3.050 2.910 3.000 8,448,214 +0.06(+2.04%)
Jun 29, 2015 3.050 3.075 2.920 2.940 9,340,192 -0.10(-3.29%)
Jun 26, 2015 3.070 3.105 3.030 3.040 6,118,392 -0.04(-1.30%)
Jun 25, 2015 3.180 3.200 3.070 3.080 8,174,252 -0.10(-3.14%)
Jun 24, 2015 3.170 3.210 3.160 3.180 5,018,127 -0.02(-0.63%)
Jun 23, 2015 3.160 3.240 3.160 3.200 4,888,504 +0.00(+0.00%)
Jun 22, 2015 3.160 3.230 3.160 3.200 5,415,150 +0.00(+0.00%)
Jun 19, 2015 3.250 3.305 3.190 3.200 18,806,413 -0.10(-3.03%)
Jun 18, 2015 3.400 3.410 3.300 3.300 7,202,782 +0.00(+0.00%)
Jun 17, 2015 3.160 3.300 3.160 3.300 7,507,433 +0.12(+3.77%)
Jun 16, 2015 3.240 3.250 3.160 3.180 9,246,795 -0.07(-2.15%)
Jun 15, 2015 3.230 3.300 3.190 3.250 6,135,255 +0.01(+0.31%)
Jun 12, 2015 3.220 3.290 3.200 3.240 5,391,824 +0.00(+0.00%)
Jun 11, 2015 3.400 3.410 3.190 3.240 16,380,772 -0.18(-5.26%)
Jun 10, 2015 3.460 3.460 3.390 3.420 4,787,572 +0.05(+1.48%)
Jun 09, 2015 3.480 3.500 3.350 3.370 9,337,265 -0.09(-2.60%)
Jun 08, 2015 3.470 3.490 3.400 3.460 4,488,922 +0.01(+0.29%)
Jun 05, 2015 3.485 3.490 3.410 3.450 7,477,023 -0.07(-1.99%)
Jun 04, 2015 3.550 3.570 3.520 3.520 4,891,756 -0.07(-1.95%)
Jun 03, 2015 3.650 3.700 3.570 3.590 4,179,085 -0.10(-2.71%)
Jun 02, 2015 3.600 3.700 3.600 3.690 4,129,776 +0.12(+3.36%)
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