AuRico Gold Inc. Historical Stock Prices

AUQ 
$3.74
*  
0.15
3.86%
Get AUQ Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading AUQ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AUQ Pre-Market
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.86  3.87  3.68  3.74 1,889,836
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
10/24/2014 3.65 3.76 3.65 3.72 690,456
10/23/2014 3.61 3.73 3.53 3.68 1,492,725
10/22/2014 3.74 3.78 3.64 3.67 2,018,186
10/21/2014 3.85 3.95 3.75 3.77 1,185,581
10/20/2014 3.59 3.83 3.54 3.82 2,034,714
10/17/2014 3.89 3.92 3.52 3.56 2,489,540
10/16/2014 3.84 3.98 3.78 3.86 1,625,147
10/15/2014 3.7 3.97 3.67 3.88 2,210,113
10/14/2014 3.42 3.75 3.42 3.73 2,375,604
10/13/2014 3.42 3.56 3.295 3.42 1,089,936
10/10/2014 3.46 3.54 3.3 3.36 1,282,927
10/09/2014 3.75 3.79 3.38 3.47 1,882,331
10/08/2014 3.41 3.765 3.25 3.73 2,399,161
10/07/2014 3.47 3.4999 3.37 3.37 859,868
10/06/2014 3.45 3.46 3.37 3.45 1,007,026
10/03/2014 3.56 3.6299 3.42 3.42 1,405,908
10/02/2014 3.48 3.545 3.43 3.51 639,877
10/01/2014 3.51 3.54 3.45 3.46 1,045,588
09/30/2014 3.58 3.6 3.43 3.49 1,632,027
09/29/2014 3.68 3.7 3.58 3.61 750,058
09/26/2014 3.81 3.81 3.62 3.67 1,679,913
09/25/2014 3.63 3.81 3.605 3.8 2,087,600
09/24/2014 3.58 3.68 3.56 3.66 2,085,049
09/23/2014 3.5 3.68 3.5 3.66 1,342,110
09/22/2014 3.55 3.56 3.4 3.45 2,036,199
09/19/2014 3.68 3.69 3.55 3.57 2,318,733
09/18/2014 3.72 3.77 3.64 3.69 1,164,764
09/17/2014 3.8 3.84 3.68 3.68 1,115,733
09/16/2014 3.77 3.86 3.72 3.81 977,448
09/15/2014 3.8 3.82 3.73 3.77 755,663
09/12/2014 3.84 3.86 3.77 3.77 1,223,964
09/11/2014 3.81 3.89 3.77 3.89 2,053,206
09/10/2014 4 4.07 3.84 3.84 1,936,592
09/09/2014 3.92 4.08 3.86 4.06 1,698,392
09/08/2014 4.09 4.11 3.9 3.92 1,522,917
09/05/2014 4.15 4.16 3.985 4.1 1,751,244
09/04/2014 4.3 4.34 4.08 4.09 1,515,299
09/03/2014 4.32 4.4 4.275 4.29 1,069,759
09/02/2014 4.42 4.42 4.3 4.32 1,242,898
08/29/2014 4.46 4.55 4.45 4.54 783,835
08/28/2014 4.47 4.52 4.43 4.48 872,318
08/27/2014 4.44 4.45 4.39 4.41 593,538
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?