AuRico Gold Inc. Historical Stock Prices

AUQ 
$3.97
*  
0.08
1.98%
Get AUQ Alerts
*Delayed - data as of Jan. 28, 2015 15:17 ET  -  Find a broker to begin trading AUQ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AUQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:17  3.95  4.12  3.94  3.97 3,613,370
01/27/2015 3.96 4.12 3.94 4.05 4,241,224
01/26/2015 3.72 3.92 3.65 3.9 2,045,388
01/23/2015 3.91 3.94 3.75 3.81 2,186,712
01/22/2015 4.08 4.13 3.93 3.95 3,118,608
01/21/2015 4.19 4.23 3.89 4.05 3,517,562
01/20/2015 4.07 4.19 4.04 4.15 4,228,612
01/16/2015 4.1 4.12 3.96 4.01 4,408,171
01/15/2015 4.05 4.18 3.98 4.08 5,731,394
01/14/2015 4.12 4.19 3.7699 3.9 4,325,856
01/13/2015 4.28 4.28 3.95 4.02 5,028,222
01/12/2015 3.99 4.25 3.93 4.19 5,464,889
01/09/2015 3.72 3.93 3.72 3.93 3,011,227
01/08/2015 3.81 3.94 3.64 3.67 3,169,885
01/07/2015 3.82 3.97 3.68 3.84 4,235,704
01/06/2015 3.54 3.96 3.54 3.92 6,081,151
01/05/2015 3.39 3.54 3.36 3.52 4,405,399
01/02/2015 3.23 3.38 3.17 3.38 2,103,121
12/31/2014 3.28 3.34 3.2 3.28 2,414,157
12/30/2014 3.14 3.33 3.14 3.26 3,268,963
12/29/2014 3.18 3.205 3.05 3.07 2,853,513
12/26/2014 3.16 3.25 3.13 3.21 1,680,055
12/24/2014 3 3.13 2.94 3.08 1,514,846
12/23/2014 3.09 3.19 2.96 2.98 3,621,748
12/22/2014 3.19 3.27 3.02 3.09 6,923,033
12/19/2014 3.34 3.39 3.18 3.29 40,185,310
12/18/2014 3.14 3.35 3.07 3.34 6,300,905
12/17/2014 3.09 3.14 2.96 3.09 6,517,309
12/16/2014 3.31 3.35 3.06 3.08 6,167,061
12/15/2014 3.28 3.5 3.16 3.2 9,333,803
12/12/2014 3.29 3.37 3.17 3.3 3,427,991
12/11/2014 3.37 3.46 3.25 3.32 2,523,430
12/10/2014 3.5 3.645 3.365 3.39 3,387,463
12/09/2014 3.59 3.75 3.49 3.51 4,280,104
12/08/2014 3.45 3.56 3.3 3.47 3,089,690
12/05/2014 3.47 3.59 3.38 3.39 2,624,170
12/04/2014 3.59 3.6 3.45 3.55 2,908,033
12/03/2014 3.54 3.72 3.54 3.69 1,856,919
12/02/2014 3.68 3.7 3.415 3.52 3,984,991
12/01/2014 3.53 3.83 3.51 3.83 4,570,118
11/28/2014 3.58 3.71 3.415 3.44 2,587,596
11/26/2014 3.87 3.87 3.68 3.74 1,889,836
11/25/2014 3.79 3.915 3.75 3.89 3,107,832
11/24/2014 3.8 3.97 3.77 3.8 2,234,969
11/21/2014 4.04 4.08 3.9 3.97 2,408,694
11/20/2014 4.02 4.13 3.92 3.97 2,758,470
11/19/2014 4.15 4.19 3.9 3.96 5,593,982
11/18/2014 3.97 4.17 3.94 4.15 3,866,523
11/17/2014 3.75 3.98 3.7 3.95 2,739,770
11/14/2014 3.43 3.84 3.39 3.78 3,429,019
11/13/2014 3.6 3.735 3.48 3.51 2,754,871
11/12/2014 3.57 3.67 3.49 3.58 2,742,586
11/11/2014 3.29 3.65 3.28 3.55 3,753,799
11/10/2014 3.38 3.4 3.14 3.21 3,328,934
11/07/2014 3.11 3.35 3.11 3.3 3,288,451
11/06/2014 3.02 3.16 2.97 3 2,961,404
11/05/2014 3.05 3.225 2.92 2.95 4,130,588
11/04/2014 3.44 3.44 3.17 3.2 3,412,597
11/03/2014 3.18 3.47 3.16 3.43 3,483,308
10/31/2014 3.29 3.29 3.06 3.21 6,354,168
10/30/2014 3.67 3.68 3.42 3.45 2,456,942
10/29/2014 3.79 3.96 3.69 3.7 2,255,407
10/28/2014 3.7 3.93 3.645 3.83 1,922,693
10/27/2014 3.64 3.745 3.6 3.68 683,830
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?