YAMANA GOLD, Inc. (NY: AUY)
4.130 USD  +0.100 (+2.48%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.020 4.130 3.975 4.130 37,760,757 +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%)
Nov 03, 2014 4.020 4.040 3.870 4.010 16,768,603 +0.03(+0.75%)
Oct 31, 2014 4.200 4.215 3.800 3.980 34,842,074 -0.48(-10.76%)
Oct 30, 2014 4.910 4.950 4.420 4.460 37,669,629 -0.92(-17.10%)
Oct 29, 2014 5.560 5.600 5.310 5.380 11,482,326 -0.23(-4.10%)
Oct 28, 2014 5.540 5.610 5.500 5.610 6,591,840 +0.11(+2.00%)
Oct 27, 2014 5.580 5.620 5.470 5.500 6,470,966 -0.12(-2.14%)
Oct 24, 2014 5.580 5.660 5.534 5.620 5,967,704 +0.04(+0.72%)
Oct 23, 2014 5.490 5.640 5.400 5.580 8,416,648 +0.05(+0.90%)
Oct 22, 2014 5.760 5.520 5.530 7,989,154 -0.19(-3.32%)
Oct 21, 2014 5.750 5.860 5.670 5.720 6,819,206 +0.03(+0.53%)
Oct 20, 2014 5.590 5.700 5.560 5.690 6,230,854 +0.15(+2.71%)
Oct 17, 2014 5.530 5.540 9,552,119 -0.22(-3.82%)
Oct 16, 2014 5.690 5.810 5.670 5.760 10,457,589 -0.07(-1.20%)
Oct 15, 2014 5.850 6.000 5.710 5.830 11,904,820 +0.03(+0.52%)
Oct 14, 2014 5.870 6.060 5.770 5.800 10,788,650 -0.03(-0.51%)
Oct 13, 2014 5.750 6.020 5.700 5.830 8,553,367 +0.17(+3.00%)
Oct 10, 2014 5.750 5.910 5.630 5.660 10,087,539 -0.14(-2.41%)
Oct 09, 2014 6.060 6.070 5.720 5.800 14,283,502 -0.21(-3.49%)
Oct 08, 2014 5.700 6.060 5.470 6.010 15,994,574 +0.39(+6.94%)
Oct 07, 2014 5.920 5.940 5.590 5.620 9,014,565 -0.21(-3.60%)
Oct 06, 2014 5.860 5.880 5.730 5.830 10,109,473 +0.02(+0.34%)
Oct 03, 2014 5.900 5.930 5.730 5.810 14,316,055 -0.31(-5.07%)
Oct 02, 2014 6.000 6.170 5.880 6.120 10,786,298 +0.21(+3.55%)
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