Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.30 18.75 18.04 18.71 3,426,809 +0.31(+1.67%)
Mar 30, 2006 18.03 18.48 17.82 18.41 4,836,585 +1.05(+6.06%)
Mar 29, 2006 16.70 17.36 16.68 17.36 2,219,127 +0.65(+3.90%)
Mar 28, 2006 17.39 17.39 16.59 16.70 2,624,779 -0.57(-3.31%)
Mar 27, 2006 17.37 18.10 17.09 17.28 4,342,089 +0.06(+0.36%)
Mar 24, 2006 16.56 17.21 16.48 17.21 3,673,324 +0.79(+4.83%)
Mar 23, 2006 15.69 16.43 15.49 16.42 2,561,645 +0.74(+4.70%)
Mar 22, 2006 15.51 16.05 15.42 15.68 2,087,652 +0.10(+0.67%)
Mar 21, 2006 15.59 15.89 15.43 15.58 2,307,157 -0.33(-2.05%)
Mar 20, 2006 15.95 16.19 15.80 15.90 2,200,903 -0.24(-1.48%)
Mar 17, 2006 15.51 16.14 15.41 16.14 4,020,236 +0.76(+4.95%)
Mar 16, 2006 15.36 15.50 15.04 15.38 2,624,454 +0.14(+0.93%)
Mar 15, 2006 15.33 15.54 15.10 15.24 2,574,825 +0.17(+1.10%)
Mar 14, 2006 14.64 15.30 14.61 15.08 2,249,230 +0.16(+1.07%)
Mar 13, 2006 15.34 15.34 14.71 14.92 2,715,412 -0.25(-1.66%)
Mar 10, 2006 14.48 15.26 14.26 15.17 2,770,248 +0.25(+1.65%)
Mar 09, 2006 15.32 15.76 14.87 14.92 2,496,071 +0.00(+0.00%)
Mar 08, 2006 15.18 15.18 14.58 14.92 4,022,677 -0.64(-4.11%)
Mar 07, 2006 16.47 16.69 15.44 15.56 3,654,612 -1.12(-6.71%)
Mar 06, 2006 17.16 17.16 16.29 16.68 2,208,876 -0.37(-2.20%)
Mar 03, 2006 17.18 17.31 16.87 17.05 2,458,158 -0.26(-1.53%)
Mar 02, 2006 16.37 17.43 16.21 17.32 3,622,557 +0.97(+5.94%)
Mar 01, 2006 15.92 16.44 15.84 16.35 2,588,331 +0.59(+3.74%)
Feb 28, 2006 15.95 16.16 15.69 15.76 2,822,317 -0.19(-1.19%)
Feb 27, 2006 16.26 16.26 15.73 15.95 2,289,909 -0.42(-2.55%)
Feb 24, 2006 15.98 16.37 15.73 16.37 2,990,891 +0.64(+4.06%)
Feb 23, 2006 16.40 16.54 15.72 15.73 2,846,725 -0.58(-3.54%)
Feb 22, 2006 16.17 16.51 15.98 16.30 1,455,987 +0.10(+0.64%)
Feb 21, 2006 16.42 16.62 15.82 16.20 2,554,974 +0.34(+2.13%)
Feb 17, 2006 15.75 16.42 15.75 15.86 3,386,455 +0.19(+1.22%)
Feb 16, 2006 14.72 15.79 14.58 15.67 2,809,951 +0.97(+6.61%)
Feb 15, 2006 14.84 15.38 14.42 14.70 2,810,602 -0.14(-0.95%)
Feb 14, 2006 14.21 14.95 14.10 14.84 2,332,052 +0.79(+5.64%)
Feb 13, 2006 14.23 14.50 13.84 14.05 2,030,213 -0.33(-2.27%)
Feb 10, 2006 14.90 14.91 14.18 14.37 2,299,346 -0.64(-4.26%)
Feb 09, 2006 15.12 15.41 14.98 15.01 2,130,447 +0.45(+3.12%)
Feb 08, 2006 14.66 14.84 13.96 14.56 2,750,397 -0.22(-1.50%)
Feb 07, 2006 15.61 15.73 14.55 14.78 3,779,416 -1.18(-7.39%)
Feb 06, 2006 15.30 15.97 15.30 15.96 2,202,693 +0.73(+4.80%)
Feb 03, 2006 15.75 15.75 15.13 15.23 3,170,205 -0.37(-2.40%)
Feb 02, 2006 15.43 15.76 15.27 15.60 4,553,295 +0.26(+1.68%)
Feb 01, 2006 15.23 15.47 14.66 15.35 2,195,533 +0.28(+1.83%)
Jan 31, 2006 14.71 15.79 14.71 15.07 5,562,789 +0.61(+4.21%)
Jan 30, 2006 14.18 14.46 14.07 14.46 2,313,991 +0.38(+2.71%)
Jan 27, 2006 13.90 14.10 13.69 14.08 1,995,392 +0.14(+1.01%)
Jan 26, 2006 13.59 13.95 13.42 13.94 1,785,813 +0.32(+2.35%)
Jan 25, 2006 13.55 13.80 13.46 13.62 1,431,905 +0.31(+2.36%)
Jan 24, 2006 13.06 13.34 12.93 13.31 1,771,657 +0.14(+1.03%)
Jan 23, 2006 13.19 13.27 12.78 13.17 1,889,138 +0.00(+0.00%)
Jan 20, 2006 13.46 13.55 12.91 13.17 1,873,680 -0.09(-0.65%)
Jan 19, 2006 12.81 13.34 12.81 13.26 1,870,588 +0.61(+4.86%)
Jan 18, 2006 13.14 13.16 12.57 12.64 2,536,587 -0.66(-4.99%)
Jan 17, 2006 13.37 13.51 13.13 13.31 1,901,016 -0.06(-0.46%)
Jan 13, 2006 13.15 13.47 13.13 13.37 2,622,339 +0.04(+0.28%)
Jan 12, 2006 13.52 13.58 13.23 13.33 1,757,012 -0.28(-2.03%)
Jan 11, 2006 13.70 13.83 13.43 13.61 2,313,503 -0.12(-0.85%)
Jan 10, 2006 13.48 13.78 13.31 13.72 2,201,228 +0.15(+1.13%)
Jan 09, 2006 13.38 13.84 13.32 13.57 1,961,059 +0.10(+0.78%)
Jan 06, 2006 13.60 13.78 13.44 13.47 2,599,721 +0.30(+2.29%)
Jan 05, 2006 13.00 13.34 12.83 13.16 2,647,885 -0.28(-2.06%)
Jan 04, 2006 13.49 13.64 13.37 13.44 6,363,516 -0.10(-0.77%)
Jan 03, 2006 12.35 13.60 12.25 13.54 6,058,098 +1.40(+11.54%)
Dec 30, 2005 12.14 12.21 12.04 12.14 967,837 -0.01(-0.05%)
Dec 29, 2005 12.03 12.15 11.87 12.15 1,317,678 +0.15(+1.23%)
Dec 28, 2005 11.89 12.01 11.84 12.00 1,441,993 +0.31(+2.68%)
Dec 27, 2005 11.64 12.01 11.64 11.69 1,157,565 +0.11(+0.96%)
Dec 23, 2005 11.78 11.82 11.57 11.58 1,495,201 -0.28(-2.38%)
Dec 22, 2005 11.58 11.90 11.52 11.86 2,560,995 +0.40(+3.48%)
Dec 21, 2005 10.93 11.50 10.85 11.46 1,922,169 +0.39(+3.55%)
Dec 20, 2005 11.38 11.50 10.97 11.07 1,857,571 -0.25(-2.17%)
Dec 19, 2005 11.50 11.73 11.31 11.31 2,144,766 -0.10(-0.91%)
Dec 16, 2005 11.07 11.46 11.07 11.42 2,595,979 +0.44(+4.03%)
Dec 15, 2005 10.78 11.04 10.73 10.98 1,961,384 +0.23(+2.11%)
Dec 14, 2005 10.91 11.13 10.70 10.75 2,264,037 -0.18(-1.63%)
Dec 13, 2005 10.88 10.99 10.72 10.93 2,015,569 -0.02(-0.22%)
Dec 12, 2005 11.36 11.71 10.93 10.95 5,800,843 -0.08(-0.72%)
Dec 09, 2005 11.02 11.39 10.90 11.03 5,009,715 +0.23(+2.16%)
Dec 08, 2005 10.66 10.91 10.59 10.80 3,748,499 +0.25(+2.33%)
Dec 07, 2005 10.40 10.56 10.28 10.55 5,835,013 +0.39(+3.87%)
Dec 06, 2005 9.673 10.19 9.575 10.16 3,794,711 +0.49(+5.09%)
Dec 05, 2005 9.520 9.710 9.520 9.667 1,777,840 +0.23(+2.48%)
Dec 02, 2005 9.544 9.575 9.354 9.434 2,755,278 -0.09(-0.90%)
Dec 01, 2005 9.212 9.667 9.096 9.520 2,928,897 +0.53(+5.88%)
Nov 30, 2005 9.126 9.249 8.991 8.991 1,910,779 -0.23(-2.53%)
Nov 29, 2005 9.341 9.378 9.169 9.225 1,314,749 -0.14(-1.51%)
Nov 28, 2005 9.458 9.495 9.360 9.366 941,152 -0.04(-0.46%)
Nov 25, 2005 9.421 9.520 9.372 9.409 514,835 +0.14(+1.46%)
Nov 23, 2005 9.323 9.372 9.163 9.274 1,248,198 -0.11(-1.18%)
Nov 22, 2005 9.440 9.483 9.188 9.384 1,433,206 -0.04(-0.46%)
Nov 21, 2005 9.292 9.427 9.169 9.427 1,759,453 +0.19(+2.06%)
Nov 18, 2005 9.378 9.378 9.108 9.237 1,473,397 -0.10(-1.05%)
Nov 17, 2005 9.280 9.403 9.231 9.335 2,767,482 +0.20(+2.22%)
Nov 16, 2005 8.629 9.132 8.629 9.132 2,911,974 +0.63(+7.45%)
Nov 15, 2005 8.659 8.715 8.487 8.499 903,564 -0.17(-1.98%)
Nov 14, 2005 8.696 8.733 8.573 8.672 940,989 -0.02(-0.28%)
Nov 11, 2005 8.542 8.708 8.444 8.696 939,199 +0.16(+1.87%)
Nov 10, 2005 8.585 8.653 8.469 8.536 1,550,850 -0.01(-0.07%)
Nov 09, 2005 8.420 8.542 8.358 8.542 1,219,560 +0.14(+1.68%)
Nov 08, 2005 8.364 8.444 8.352 8.401 637,523 +0.04(+0.51%)
Nov 07, 2005 8.413 8.463 8.340 8.358 842,220 -0.10(-1.16%)
Nov 04, 2005 8.469 8.542 8.358 8.456 883,713 +0.04(+0.51%)
Nov 03, 2005 8.506 8.567 8.389 8.413 807,236 -0.11(-1.30%)
Nov 02, 2005 8.407 8.598 8.340 8.524 1,028,856 +0.14(+1.69%)
Nov 01, 2005 8.395 8.432 8.315 8.383 838,152 -0.01(-0.15%)
Oct 31, 2005 8.352 8.598 8.235 8.395 1,273,582 +0.09(+1.04%)
Oct 28, 2005 8.186 8.358 8.082 8.309 734,827 +0.12(+1.50%)
Oct 27, 2005 8.204 8.407 8.118 8.186 1,386,832 +0.10(+1.29%)
Oct 26, 2005 8.334 8.493 8.082 8.082 1,087,759 -0.24(-2.88%)
Oct 25, 2005 8.334 8.573 8.321 8.321 1,048,056 +0.11(+1.35%)
Oct 24, 2005 8.125 8.297 8.125 8.211 651,028 +0.04(+0.53%)
Oct 21, 2005 7.959 8.260 7.909 8.168 1,440,203 +0.18(+2.23%)
Oct 20, 2005 8.358 8.469 7.879 7.989 3,551,287 -0.46(-5.45%)
Oct 19, 2005 8.512 8.512 8.260 8.450 1,595,923 -0.10(-1.22%)
Oct 18, 2005 8.733 8.751 8.555 8.555 865,326 -0.21(-2.38%)
Oct 17, 2005 8.844 8.899 8.739 8.764 1,138,852 +0.05(+0.56%)
Oct 14, 2005 8.751 8.751 8.573 8.715 632,967 -0.10(-1.12%)
Oct 13, 2005 8.708 8.819 8.567 8.813 1,037,968 +0.06(+0.70%)
Oct 12, 2005 8.862 8.960 8.684 8.751 1,538,321 -0.14(-1.59%)
Oct 11, 2005 8.948 8.997 8.850 8.893 770,950 -0.07(-0.75%)
Oct 10, 2005 9.034 9.071 8.825 8.960 545,100 -0.05(-0.55%)
Oct 07, 2005 8.751 9.028 8.653 9.010 1,576,885 +0.30(+3.46%)
Oct 06, 2005 8.672 8.917 8.672 8.708 1,896,460 +0.08(+0.93%)
Oct 05, 2005 8.924 8.942 8.622 8.629 1,124,533 -0.32(-3.57%)
Oct 04, 2005 9.120 9.120 8.905 8.948 829,365 -0.17(-1.89%)
Oct 03, 2005 9.059 9.120 8.917 9.120 848,078 +0.02(+0.20%)
Sep 30, 2005 9.311 9.341 9.102 9.102 1,163,748 -0.19(-2.05%)
Sep 29, 2005 9.157 9.335 9.083 9.292 1,312,145 +0.12(+1.34%)
Sep 28, 2005 9.034 9.188 8.942 9.169 1,314,912 +0.18(+1.98%)
Sep 27, 2005 9.126 9.126 8.837 8.991 2,539,841 -0.18(-2.01%)
Sep 26, 2005 8.991 9.378 8.797 9.175 1,260,890 +0.02(+0.20%)
Sep 23, 2005 9.058 9.200 8.782 9.157 1,152,032 -0.01(-0.13%)
Sep 22, 2005 9.311 9.311 9.022 9.169 1,235,831 -0.10(-1.06%)
Sep 21, 2005 8.924 9.268 8.905 9.268 1,263,330 +0.41(+4.58%)
Sep 20, 2005 9.114 9.114 8.788 8.862 1,385,856 -0.23(-2.57%)
Sep 19, 2005 9.415 9.434 9.077 9.096 2,341,165 -0.22(-2.37%)
Sep 16, 2005 9.016 9.341 9.014 9.317 3,240,824 +0.39(+4.41%)
Sep 15, 2005 8.911 8.973 8.801 8.924 1,194,827 +0.08(+0.90%)
Sep 14, 2005 8.567 8.856 8.555 8.844 1,203,613 +0.35(+4.12%)
Sep 13, 2005 8.604 8.678 8.469 8.493 1,153,009 -0.15(-1.78%)
Sep 12, 2005 8.585 8.647 8.450 8.647 798,612 +0.10(+1.15%)
Sep 09, 2005 8.555 8.653 8.518 8.549 1,074,742 +0.03(+0.36%)
Sep 08, 2005 8.518 8.604 8.383 8.518 1,279,928 +0.08(+0.95%)
Sep 07, 2005 8.401 8.444 8.383 8.438 558,605 +0.04(+0.44%)
Sep 06, 2005 8.358 8.444 8.346 8.401 726,854 +0.01(+0.07%)
Sep 02, 2005 8.377 8.487 8.309 8.395 1,103,380 +0.00(+0.00%)
Sep 01, 2005 8.112 8.426 8.112 8.395 1,845,205 +0.36(+4.43%)
Aug 31, 2005 7.842 8.051 7.842 8.039 1,134,784 +0.22(+2.83%)
Aug 30, 2005 7.897 7.897 7.799 7.817 1,064,491 -0.12(-1.47%)
Aug 29, 2005 7.934 8.020 7.897 7.934 703,586 +0.07(+0.86%)
Aug 26, 2005 7.934 7.965 7.860 7.866 527,852 -0.03(-0.39%)
Aug 25, 2005 7.922 7.971 7.897 7.897 548,680 +0.00(+0.00%)
Aug 24, 2005 8.088 8.155 7.891 7.897 1,298,803 -0.18(-2.28%)
Aug 23, 2005 8.174 8.389 8.075 8.082 768,021 -0.04(-0.45%)
Aug 22, 2005 8.088 8.180 8.082 8.118 892,337 +0.08(+0.99%)
Aug 19, 2005 8.032 8.112 8.008 8.039 495,146 +0.01(+0.08%)
Aug 18, 2005 7.989 8.118 7.952 8.032 769,811 +0.02(+0.23%)
Aug 17, 2005 8.161 8.161 7.989 8.014 1,369,747 -0.18(-2.25%)
Aug 16, 2005 8.235 8.309 8.174 8.198 1,097,197 -0.08(-0.97%)
Aug 15, 2005 8.327 8.334 8.217 8.278 958,237 -0.09(-1.10%)
Aug 12, 2005 8.389 8.413 8.247 8.370 1,314,749 -0.01(-0.07%)
Aug 11, 2005 8.192 8.413 8.192 8.377 1,951,458 +0.27(+3.34%)
Aug 10, 2005 8.131 8.241 8.075 8.106 1,297,013 +0.05(+0.61%)
Aug 09, 2005 7.946 8.063 7.897 8.057 1,589,089 +0.06(+0.77%)
Aug 08, 2005 7.983 8.180 7.952 7.995 1,126,323 -0.04(-0.54%)
Aug 05, 2005 8.131 8.143 7.959 8.039 655,096 -0.13(-1.58%)
Aug 04, 2005 8.149 8.266 8.094 8.168 1,836,743 +0.02(+0.30%)
Aug 03, 2005 7.774 8.174 7.621 8.143 3,188,917 +0.46(+6.00%)
Aug 02, 2005 7.608 7.744 7.565 7.682 770,137 +0.14(+1.87%)
Aug 01, 2005 7.547 7.614 7.492 7.541 325,758 +0.03(+0.41%)
Jul 29, 2005 7.541 7.602 7.498 7.510 737,756 -0.01(-0.16%)
Jul 28, 2005 7.541 7.608 7.393 7.522 1,761,568 -0.14(-1.77%)
Jul 27, 2005 7.694 7.750 7.651 7.657 475,294 -0.06(-0.72%)
Jul 26, 2005 7.701 7.713 7.602 7.713 403,536 -0.04(-0.48%)
Jul 25, 2005 7.836 7.854 7.744 7.750 416,716 -0.08(-1.02%)
Jul 22, 2005 7.823 7.879 7.750 7.830 611,814 -0.02(-0.23%)
Jul 21, 2005 7.744 7.866 7.725 7.848 794,707 +0.18(+2.41%)
Jul 20, 2005 7.688 7.830 7.657 7.664 1,107,448 +0.06(+0.73%)
Jul 19, 2005 7.578 7.627 7.541 7.608 432,988 +0.02(+0.32%)
Jul 18, 2005 7.498 7.639 7.492 7.584 759,886 +0.06(+0.73%)
Jul 15, 2005 7.541 7.584 7.479 7.528 1,054,402 -0.06(-0.81%)
Jul 14, 2005 7.682 7.744 7.547 7.590 1,042,361 -0.12(-1.59%)
Jul 13, 2005 7.713 7.713 7.657 7.713 453,653 -0.04(-0.48%)
Jul 12, 2005 7.805 7.830 7.707 7.750 699,192 +0.00(+0.00%)
Jul 11, 2005 7.596 7.848 7.596 7.750 1,210,122 +0.15(+1.94%)
Jul 08, 2005 7.701 7.750 7.578 7.602 689,917 -0.10(-1.28%)
Jul 07, 2005 7.725 7.744 7.584 7.701 835,549 +0.04(+0.48%)
Jul 06, 2005 7.547 7.713 7.522 7.664 986,550 +0.15(+2.05%)
Jul 05, 2005 7.651 7.651 7.430 7.510 988,177 -0.21(-2.71%)
Jul 01, 2005 7.731 7.774 7.559 7.719 516,950 -0.02(-0.32%)
Jun 30, 2005 7.817 7.854 7.701 7.744 1,150,893 -0.07(-0.87%)
Jun 29, 2005 7.535 7.823 7.535 7.811 1,342,573 +0.24(+3.17%)
Jun 28, 2005 7.651 7.670 7.522 7.571 622,390 -0.11(-1.44%)
Jun 27, 2005 7.602 7.701 7.602 7.682 618,159 +0.04(+0.56%)
Jun 24, 2005 7.553 7.701 7.498 7.639 827,250 +0.06(+0.81%)
Jun 23, 2005 7.670 7.762 7.571 7.578 1,212,563 -0.09(-1.12%)
Jun 22, 2005 7.682 7.713 7.553 7.664 814,721 -0.07(-0.87%)
Jun 21, 2005 7.645 7.799 7.559 7.731 961,654 +0.05(+0.64%)
Jun 20, 2005 7.903 7.903 7.639 7.682 1,189,945 -0.23(-2.95%)
Jun 17, 2005 7.885 7.959 7.836 7.916 1,335,414 +0.07(+0.94%)
Jun 16, 2005 7.682 7.916 7.621 7.842 1,600,316 +0.26(+3.40%)
Jun 15, 2005 7.467 7.614 7.467 7.584 680,805 +0.12(+1.56%)
Jun 14, 2005 7.578 7.602 7.436 7.467 786,571 -0.17(-2.25%)
Jun 13, 2005 7.608 7.682 7.578 7.639 1,127,625 +0.06(+0.81%)
Jun 10, 2005 7.387 7.621 7.332 7.578 1,234,204 +0.19(+2.58%)
Jun 09, 2005 7.399 7.412 7.258 7.387 927,158 -0.03(-0.41%)
Jun 08, 2005 7.406 7.596 7.399 7.418 1,027,880 -0.02(-0.25%)
Jun 07, 2005 7.473 7.528 7.393 7.436 1,290,016 -0.03(-0.41%)
Jun 06, 2005 7.547 7.627 7.467 7.467 1,112,492 +0.00(+0.00%)
Jun 03, 2005 7.393 7.565 7.387 7.467 1,089,875 +0.10(+1.42%)
Jun 02, 2005 7.430 7.590 7.356 7.362 1,656,942 +0.01(+0.08%)
Jun 01, 2005 7.264 7.412 7.227 7.356 1,183,762 +0.07(+1.01%)
May 31, 2005 7.190 7.301 7.061 7.283 1,114,282 +0.00(+0.00%)
May 27, 2005 7.160 7.313 7.135 7.283 1,015,025 +0.18(+2.60%)
May 26, 2005 7.135 7.135 7.018 7.098 1,866,520 -0.06(-0.86%)
May 25, 2005 7.117 7.178 6.951 7.160 1,741,717 +0.07(+0.95%)
May 24, 2005 6.895 7.104 6.877 7.092 1,951,133 +0.23(+3.31%)
May 23, 2005 6.766 6.902 6.766 6.865 1,053,752 +0.13(+1.92%)
May 20, 2005 6.766 6.773 6.637 6.736 1,434,671 -0.10(-1.44%)
May 19, 2005 6.945 6.945 6.742 6.834 1,704,780 -0.14(-1.94%)
May 18, 2005 6.914 7.061 6.902 6.969 1,346,967 +0.10(+1.52%)
May 17, 2005 6.871 6.932 6.840 6.865 1,445,410 +0.03(+0.45%)
May 16, 2005 6.988 6.994 6.742 6.834 1,960,408 -0.20(-2.80%)
May 13, 2005 7.276 7.301 7.006 7.031 2,099,368 -0.31(-4.19%)
May 12, 2005 7.670 7.688 7.246 7.338 2,593,050 -0.35(-4.56%)
May 11, 2005 7.768 7.830 7.664 7.688 1,118,513 -0.15(-1.88%)
May 10, 2005 8.094 8.155 7.799 7.836 1,486,577 -0.36(-4.42%)
May 09, 2005 8.032 8.272 8.026 8.198 1,085,807 -0.15(-1.84%)
May 06, 2005 8.297 8.358 8.202 8.352 752,401 -0.12(-1.45%)
May 05, 2005 8.413 8.518 8.327 8.475 633,618 +0.09(+1.03%)
May 04, 2005 8.192 8.420 8.180 8.389 906,330 +0.24(+2.94%)
May 03, 2005 8.045 8.186 8.002 8.149 871,346 +0.07(+0.84%)
May 02, 2005 8.063 8.118 8.008 8.082 760,699 +0.00(+0.00%)
Apr 29, 2005 8.161 8.211 8.075 8.082 1,092,478 -0.12(-1.42%)
Apr 28, 2005 8.235 8.297 8.168 8.198 935,294 -0.09(-1.04%)
Apr 27, 2005 8.309 8.358 8.155 8.284 1,378,534 -0.14(-1.68%)
Apr 26, 2005 8.561 8.616 8.401 8.426 509,465 -0.09(-1.08%)
Apr 25, 2005 8.358 8.530 8.290 8.518 855,237 +0.17(+1.99%)
Apr 22, 2005 8.444 8.561 8.352 8.352 910,724 -0.05(-0.59%)
Apr 21, 2005 8.530 8.536 8.364 8.401 578,457 -0.09(-1.09%)
Apr 20, 2005 8.647 8.715 8.487 8.493 1,285,297 -0.15(-1.71%)
Apr 19, 2005 8.438 8.696 8.438 8.641 988,502 +0.24(+2.85%)
Apr 18, 2005 8.192 8.555 8.174 8.401 1,028,530 +0.22(+2.63%)
Apr 15, 2005 8.247 8.407 8.174 8.186 853,610 -0.07(-0.89%)
Apr 14, 2005 8.616 8.622 8.247 8.260 1,496,991 -0.40(-4.61%)
Apr 13, 2005 8.715 8.801 8.629 8.659 844,824 -0.10(-1.12%)
Apr 12, 2005 8.887 8.887 8.653 8.758 922,114 -0.13(-1.45%)
Apr 11, 2005 8.868 9.016 8.819 8.887 956,447 +0.06(+0.63%)
Apr 08, 2005 8.782 8.967 8.690 8.831 665,835 +0.06(+0.63%)
Apr 07, 2005 8.751 8.868 8.733 8.776 532,896 +0.04(+0.42%)
Apr 06, 2005 8.764 8.790 8.690 8.739 637,197 -0.02(-0.21%)
Apr 05, 2005 8.733 8.807 8.665 8.758 827,901 +0.02(+0.21%)
Apr 04, 2005 8.880 8.880 8.641 8.739 862,397 -0.17(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.