AuRico Gold Inc. Historical Stock Prices

AUQ 
$3.61
*  
0.06
1.63%
Get AUQ Alerts
*Delayed - data as of Sep. 29, 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.69  3.70  3.58  3.61 750,058
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
08/26/2014 4.26 4.46 4.26 4.44 1,194,633
08/25/2014 4.28 4.31 4.19 4.21 1,255,991
08/22/2014 4.33 4.33 4.22 4.28 1,616,503
08/21/2014 4.35 4.39 4.26 4.3 1,405,142
08/20/2014 4.43 4.49 4.37 4.4 1,032,443
08/19/2014 4.56 4.57 4.44 4.45 970,538
08/18/2014 4.53 4.55 4.44 4.54 1,125,685
08/15/2014 4.48 4.6 4.405 4.55 1,588,065
08/14/2014 4.51 4.69 4.47 4.54 1,735,366
08/13/2014 4.52 4.551 4.42 4.48 1,137,627
08/12/2014 4.47 4.6 4.45 4.53 1,208,842
08/11/2014 4.34 4.49 4.33 4.45 1,392,132
08/08/2014 4.28 4.57 4.25 4.37 2,687,338
08/07/2014 4.29 4.32 4.19 4.26 1,306,436
08/06/2014 4.13 4.36 4.1 4.29 1,731,136
08/05/2014 4 4.06 3.91 4.03 1,260,550
08/04/2014 4.07 4.11 3.95 3.98 710,332
08/01/2014 4.12 4.18 4.02 4.08 1,143,534
07/31/2014 4.09 4.12 4.04 4.1 1,346,936
07/30/2014 4.21 4.23 4.07 4.14 1,432,800
07/29/2014 4.26 4.27 4.2 4.24 761,299
07/28/2014 4.22 4.28 4.21 4.24 613,369
07/25/2014 4.06 4.26 4.05 4.25 1,071,112
07/24/2014 4.15 4.18 4.04 4.08 2,584,158
07/23/2014 4.18 4.23 4.15 4.18 1,115,927
07/22/2014 4.19 4.25 4.13 4.17 1,119,294
07/21/2014 4.15 4.25 4.08 4.21 1,328,369
07/18/2014 4.06 4.13 3.98 4.12 1,572,111
07/17/2014 3.89 4.15 3.89 4.11 2,052,131
07/16/2014 3.95 3.98 3.84 3.87 1,278,242
07/15/2014 4.11 4.155 3.91 3.91 1,222,585
07/14/2014 4.13 4.17 4.07 4.11 1,226,373
07/11/2014 4.18 4.24 4.07 4.23 1,410,708
07/10/2014 4.34 4.44 4.15 4.19 2,259,175
07/09/2014 4.26 4.35 4.22 4.31 1,251,667
07/08/2014 4.26 4.28 4.11 4.23 1,997,616
07/07/2014 4.25 4.35 4.18 4.21 1,276,485
07/03/2014 4.24 4.32 4.19 4.32 832,016
07/02/2014 4.22 4.34 4.19 4.29 1,106,719
07/01/2014 4.28 4.33 4.17 4.18 1,014,479
06/30/2014 4.28 4.33 4.21 4.26 1,583,990
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?