AUY: Historical Prices for YAMANA GOLD INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.10	13.28	12.87	13.22	17,012,200	13.22
19-Nov-09	13.01	13.39	12.75	13.32	15,642,400	13.32
18-Nov-09	13.28	13.49	13.04	13.15	21,937,900	13.15
17-Nov-09	12.86	13.18	12.73	13.18	16,883,800	13.18
16-Nov-09	13.06	13.27	12.91	13.07	19,174,700	13.07
13-Nov-09	12.28	12.77	12.21	12.71	18,363,200	12.71
12-Nov-09	12.59	12.69	12.12	12.28	19,212,700	12.28
11-Nov-09	12.92	13.09	12.67	12.74	18,432,000	12.74
10-Nov-09	12.50	12.75	12.26	12.61	17,341,000	12.61
9-Nov-09	12.48	12.74	12.43	12.61	22,548,600	12.61
6-Nov-09	11.78	12.17	11.75	12.05	20,639,800	12.05
5-Nov-09	11.81	11.94	11.58	11.77	15,172,400	11.77
4-Nov-09	11.96	12.07	11.53	11.79	37,386,400	11.79
3-Nov-09	10.67	11.70	10.56	11.68	30,361,200	11.68
2-Nov-09	10.93	11.14	10.50	10.81	24,096,800	10.81
30-Oct-09	11.02	11.07	10.21	10.65	25,380,900	10.65
29-Oct-09	10.73	11.20	10.56	11.11	21,066,500	11.11
28-Oct-09	11.06	11.35	10.43	10.49	25,198,000	10.49
27-Oct-09	11.31	11.33	10.91	11.29	19,317,000	11.29
26-Oct-09	12.01	12.26	11.26	11.30	22,355,700	11.30
23-Oct-09	12.10	12.27	11.97	12.10	23,487,500	12.10
22-Oct-09	12.02	12.12	11.82	11.96	15,987,700	11.96
21-Oct-09	11.95	12.50	11.89	12.03	21,528,300	12.03
20-Oct-09	12.55	12.55	11.82	12.06	21,032,500	12.06
19-Oct-09	12.41	12.61	12.11	12.49	18,841,200	12.49
16-Oct-09	11.95	12.44	11.86	12.38	22,476,400	12.38
15-Oct-09	12.16	12.41	12.01	12.05	19,763,700	12.05
14-Oct-09	12.72	12.73	12.38	12.48	18,443,600	12.48
13-Oct-09	12.35	12.71	12.20	12.57	23,760,500	12.57
12-Oct-09	12.43	12.76	12.07	12.20	19,170,000	12.20
9-Oct-09	12.10	12.23	11.92	12.07	16,659,600	12.07
8-Oct-09	11.78	12.42	11.59	12.24	34,906,600	12.24
7-Oct-09	11.45	11.57	11.13	11.49	23,613,900	11.49
6-Oct-09	11.06	11.44	10.96	11.35	28,456,200	11.35
5-Oct-09	10.10	10.53	10.08	10.41	12,776,600	10.41
2-Oct-09	10.04	10.48	9.98	10.05	16,895,600	10.05
1-Oct-09	10.80	10.80	10.05	10.12	17,938,900	10.12
30-Sep-09	10.58	10.84	10.32	10.71	18,002,400	10.71
29-Sep-09	10.05	10.46	10.05	10.39	14,018,600	10.39
28-Sep-09	10.10	10.35	10.01	10.07	9,630,800	10.07
28-Sep-09	$ 0.01 Dividend
25-Sep-09	10.19	10.36	10.01	10.09	14,872,900	10.08
24-Sep-09	10.83	10.83	10.16	10.36	15,127,700	10.35
23-Sep-09	10.98	11.10	10.62	10.64	13,455,400	10.63
22-Sep-09	11.23	11.24	10.92	11.00	12,868,200	10.99
21-Sep-09	10.37	10.81	10.30	10.76	14,475,400	10.75
18-Sep-09	11.15	11.17	10.73	10.89	13,192,000	10.88
17-Sep-09	11.29	11.49	10.84	11.09	18,014,200	11.08
16-Sep-09	11.49	11.49	11.32	11.38	17,139,300	11.37
15-Sep-09	10.65	11.14	10.59	11.06	14,291,900	11.05
14-Sep-09	10.51	10.77	10.51	10.67	10,755,400	10.66
11-Sep-09	10.99	11.14	10.67	10.78	17,989,900	10.77
10-Sep-09	10.04	10.67	10.01	10.64	16,009,600	10.63
9-Sep-09	10.58	10.66	10.06	10.16	18,410,400	10.15
8-Sep-09	11.19	11.31	10.46	10.50	30,186,000	10.49
4-Sep-09	10.51	10.78	10.38	10.63	20,564,400	10.62
3-Sep-09	10.34	10.80	10.01	10.61	35,860,000	10.60
2-Sep-09	9.18	10.25	9.17	10.19	35,281,200	10.18
1-Sep-09	9.14	9.38	8.97	9.03	10,399,600	9.02
31-Aug-09	9.15	9.24	9.05	9.20	7,892,900	9.19
28-Aug-09	9.28	9.36	9.16	9.33	8,908,600	9.32
27-Aug-09	8.91	9.12	8.68	9.11	8,720,800	9.10
26-Aug-09	9.03	9.03	8.83	8.91	6,987,900	8.90
25-Aug-09	9.17	9.20	8.97	9.03	7,179,100	9.02
24-Aug-09	9.04	9.20	8.93	9.00	9,840,900	8.99
21-Aug-09	9.07	9.20	9.01	9.02	8,094,800	9.01
20-Aug-09	8.86	8.99	8.82	8.91	7,013,900	8.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions