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

Agnico-Eagle Mines (NY: AEM )

83.13 +1.30 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 11.04 11.22 11.02 11.16 1,505,797 +0.26(+2.37%)
Sep 29, 2004 10.94 11.02 10.75 10.90 783,541 +0.04(+0.36%)
Sep 28, 2004 10.79 10.90 10.76 10.86 605,440 +0.17(+1.61%)
Sep 27, 2004 10.68 10.79 10.57 10.69 512,040 -0.02(-0.15%)
Sep 24, 2004 10.78 10.82 10.69 10.71 392,922 -0.12(-1.08%)
Sep 23, 2004 10.63 10.88 10.62 10.82 844,188 +0.32(+3.05%)
Sep 22, 2004 10.54 10.65 10.46 10.50 560,915 -0.10(-0.96%)
Sep 21, 2004 10.41 10.61 10.41 10.61 737,225 +0.34(+3.27%)
Sep 20, 2004 10.08 10.32 10.08 10.27 379,488 +0.18(+1.78%)
Sep 17, 2004 10.27 10.37 10.09 10.09 716,242 -0.24(-2.35%)
Sep 16, 2004 10.42 10.48 10.30 10.33 266,127 -0.02(-0.23%)
Sep 15, 2004 10.31 10.44 10.29 10.36 393,690 -0.03(-0.30%)
Sep 14, 2004 10.36 10.47 10.27 10.39 416,720 +0.09(+0.91%)
Sep 13, 2004 10.25 10.39 10.20 10.29 342,639 -0.04(-0.38%)
Sep 10, 2004 10.39 10.49 10.30 10.33 314,619 +0.03(+0.30%)
Sep 09, 2004 10.14 10.35 10.11 10.30 428,875 +0.12(+1.23%)
Sep 08, 2004 9.918 10.26 9.910 10.18 487,474 +0.10(+1.01%)
Sep 07, 2004 10.16 10.16 9.989 10.07 669,669 -0.14(-1.38%)
Sep 03, 2004 10.43 10.43 10.20 10.22 709,460 -0.30(-2.83%)
Sep 02, 2004 10.57 10.57 10.44 10.51 310,525 -0.12(-1.10%)
Sep 01, 2004 10.58 10.63 10.45 10.63 439,494 -0.01(-0.07%)
Aug 31, 2004 10.23 10.64 10.23 10.64 514,215 +0.41(+3.97%)
Aug 30, 2004 10.53 10.65 10.23 10.23 508,969 -0.18(-1.73%)
Aug 27, 2004 10.46 10.54 10.25 10.41 594,821 -0.05(-0.45%)
Aug 26, 2004 10.60 10.60 10.41 10.46 315,131 -0.11(-1.04%)
Aug 25, 2004 10.52 10.64 10.50 10.57 463,164 +0.16(+1.50%)
Aug 24, 2004 10.43 10.49 10.36 10.41 436,168 -0.12(-1.11%)
Aug 23, 2004 10.79 10.79 10.39 10.53 599,299 -0.27(-2.46%)
Aug 20, 2004 10.58 10.86 10.54 10.79 994,780 +0.29(+2.75%)
Aug 19, 2004 10.14 10.54 10.14 10.50 1,926,227 +0.41(+4.10%)
Aug 18, 2004 9.957 10.19 9.903 10.09 742,087 +0.13(+1.25%)
Aug 17, 2004 9.910 10.04 9.832 9.965 800,942 +0.04(+0.39%)
Aug 16, 2004 9.942 10.02 9.871 9.926 1,043,144 +0.04(+0.40%)
Aug 13, 2004 9.879 10.00 9.809 9.887 914,942 +0.09(+0.88%)
Aug 12, 2004 9.957 9.981 9.778 9.801 471,353 -0.06(-0.63%)
Aug 11, 2004 10.09 10.09 9.746 9.864 620,922 -0.23(-2.25%)
Aug 10, 2004 10.07 10.23 10.00 10.09 490,673 +0.02(+0.23%)
Aug 09, 2004 10.10 10.12 9.910 10.07 626,295 +0.02(+0.23%)
Aug 06, 2004 10.14 10.32 10.03 10.04 1,081,911 +0.16(+1.58%)
Aug 05, 2004 10.33 10.43 9.887 9.887 817,191 -0.41(-4.02%)
Aug 04, 2004 10.44 10.54 10.29 10.30 570,639 -0.18(-1.72%)
Aug 03, 2004 10.39 10.72 10.29 10.48 596,100 -0.12(-1.11%)
Aug 02, 2004 10.39 10.72 10.39 10.60 471,481 +0.26(+2.49%)
Jul 30, 2004 10.55 10.68 10.34 10.34 707,157 -0.11(-1.05%)
Jul 29, 2004 10.25 10.51 10.25 10.45 460,733 +0.13(+1.29%)
Jul 28, 2004 10.32 10.51 10.14 10.32 508,073 +0.05(+0.46%)
Jul 27, 2004 10.13 10.30 9.973 10.27 460,861 +0.15(+1.47%)
Jul 26, 2004 10.33 10.40 10.11 10.12 608,767 -0.18(-1.74%)
Jul 23, 2004 10.55 10.56 10.30 10.30 569,999 -0.31(-2.95%)
Jul 22, 2004 10.67 10.80 10.57 10.61 751,555 +0.00(+0.00%)
Jul 21, 2004 10.90 10.94 10.61 10.61 519,972 -0.34(-3.14%)
Jul 20, 2004 10.91 11.06 10.80 10.96 511,912 -0.08(-0.71%)
Jul 19, 2004 10.95 11.13 10.87 11.04 541,723 +0.03(+0.28%)
Jul 16, 2004 10.90 11.18 10.90 11.00 469,178 +0.12(+1.15%)
Jul 15, 2004 10.97 11.07 10.80 10.88 579,979 -0.08(-0.71%)
Jul 14, 2004 10.98 11.29 10.96 10.96 865,811 +0.03(+0.29%)
Jul 13, 2004 11.05 11.05 10.91 10.93 532,639 -0.25(-2.24%)
Jul 12, 2004 11.47 11.47 11.18 11.18 570,639 -0.27(-2.32%)
Jul 09, 2004 11.40 11.44 11.10 11.44 493,104 +0.07(+0.62%)
Jul 08, 2004 11.08 11.37 11.04 11.37 883,339 +0.37(+3.34%)
Jul 07, 2004 10.75 11.09 10.75 11.00 927,736 +0.35(+3.30%)
Jul 06, 2004 10.47 10.65 10.40 10.65 535,966 +0.05(+0.52%)
Jul 02, 2004 10.48 10.61 10.43 10.60 313,595 +0.23(+2.26%)
Jul 01, 2004 10.38 10.50 10.29 10.36 379,360 +0.04(+0.38%)
Jun 30, 2004 10.45 10.55 10.23 10.32 1,076,538 -0.05(-0.45%)
Jun 29, 2004 10.46 10.57 10.32 10.37 511,912 -0.26(-2.43%)
Jun 28, 2004 10.86 11.04 10.63 10.63 640,242 -0.28(-2.58%)
Jun 25, 2004 10.90 11.00 10.83 10.91 333,171 -0.03(-0.29%)
Jun 24, 2004 10.86 11.04 10.83 10.94 589,959 +0.24(+2.26%)
Jun 23, 2004 10.57 10.70 10.44 10.70 457,663 +0.13(+1.26%)
Jun 22, 2004 10.49 10.61 10.49 10.57 408,147 +0.08(+0.75%)
Jun 21, 2004 10.50 10.54 10.31 10.49 623,225 +0.05(+0.45%)
Jun 18, 2004 10.45 10.60 10.39 10.44 963,945 +0.15(+1.44%)
Jun 17, 2004 10.18 10.43 10.09 10.29 671,205 +0.14(+1.39%)
Jun 16, 2004 10.02 10.17 9.934 10.15 597,124 +0.04(+0.39%)
Jun 15, 2004 10.00 10.19 9.973 10.11 693,211 +0.16(+1.57%)
Jun 14, 2004 10.16 10.16 9.903 9.957 756,161 -0.20(-2.00%)
Jun 10, 2004 10.16 10.42 10.14 10.16 632,949 +0.05(+0.54%)
Jun 09, 2004 10.46 10.46 10.11 10.11 1,007,063 -0.35(-3.36%)
Jun 08, 2004 10.65 10.65 10.39 10.46 425,164 -0.19(-1.76%)
Jun 07, 2004 10.61 10.76 10.61 10.65 592,774 +0.14(+1.34%)
Jun 04, 2004 10.45 10.60 10.39 10.50 584,329 +0.12(+1.13%)
Jun 03, 2004 10.55 10.67 10.39 10.39 342,383 -0.23(-2.21%)
Jun 02, 2004 10.61 10.74 10.39 10.62 655,979 +0.02(+0.15%)
Jun 01, 2004 10.93 11.01 10.54 10.61 623,992 -0.27(-2.44%)
May 28, 2004 10.87 10.92 10.75 10.87 370,275 -0.02(-0.21%)
May 27, 2004 10.90 11.00 10.86 10.90 755,009 +0.12(+1.09%)
May 26, 2004 10.65 10.88 10.65 10.78 656,747 +0.05(+0.51%)
May 25, 2004 10.79 10.86 10.60 10.72 691,036 +0.02(+0.15%)
May 24, 2004 10.38 10.72 10.38 10.71 718,545 +0.27(+2.54%)
May 21, 2004 10.32 10.58 10.30 10.44 1,336,524 +0.21(+2.06%)
May 20, 2004 10.10 10.23 9.918 10.23 945,137 +0.24(+2.43%)
May 19, 2004 9.918 10.27 9.918 9.989 1,415,339 +0.14(+1.43%)
May 18, 2004 9.606 9.848 9.551 9.848 522,403 +0.25(+2.61%)
May 17, 2004 9.668 9.754 9.590 9.598 1,002,585 +0.13(+1.32%)
May 14, 2004 9.379 9.582 9.379 9.473 697,306 +0.09(+1.00%)
May 13, 2004 9.379 9.535 9.238 9.379 721,487 -0.05(-0.58%)
May 12, 2004 9.770 9.957 9.379 9.434 1,331,150 -0.18(-1.87%)
May 11, 2004 9.527 9.613 9.270 9.613 912,255 +0.23(+2.41%)
May 10, 2004 9.082 9.535 8.996 9.387 1,384,632 +0.26(+2.83%)
May 07, 2004 9.449 9.551 8.965 9.129 1,415,595 -0.37(-3.87%)
May 06, 2004 9.746 9.746 9.473 9.496 874,255 -0.31(-3.19%)
May 05, 2004 10.13 10.14 9.809 9.809 812,457 -0.30(-2.94%)
May 04, 2004 9.613 10.13 9.613 10.11 1,240,181 +0.68(+7.21%)
May 03, 2004 9.582 9.660 9.410 9.426 635,636 -0.05(-0.49%)
Apr 30, 2004 9.535 9.613 9.309 9.473 1,709,999 +0.02(+0.17%)
Apr 29, 2004 9.262 9.668 9.223 9.457 1,662,914 +0.33(+3.60%)
Apr 28, 2004 9.653 9.653 9.113 9.129 1,520,511 -0.71(-7.23%)
Apr 27, 2004 9.856 9.981 9.746 9.840 449,986 -0.07(-0.71%)
Apr 26, 2004 9.832 10.09 9.832 9.910 510,888 +0.13(+1.36%)
Apr 23, 2004 9.973 10.00 9.770 9.778 795,696 -0.19(-1.88%)
Apr 22, 2004 9.879 10.05 9.879 9.965 823,588 +0.09(+0.87%)
Apr 21, 2004 9.731 9.887 9.473 9.879 1,457,049 +0.09(+0.88%)
Apr 20, 2004 10.22 10.34 9.785 9.793 1,518,463 -0.69(-6.56%)
Apr 19, 2004 10.59 10.67 10.29 10.48 659,817 -0.02(-0.15%)
Apr 16, 2004 10.54 10.77 10.49 10.50 664,551 -0.03(-0.30%)
Apr 15, 2004 10.32 10.58 10.30 10.53 514,599 +0.13(+1.28%)
Apr 14, 2004 10.32 10.68 10.28 10.39 948,975 -0.10(-0.97%)
Apr 13, 2004 10.87 11.02 10.25 10.50 2,136,699 -0.52(-4.75%)
Apr 12, 2004 11.19 11.22 10.97 11.02 797,359 -0.14(-1.26%)
Apr 08, 2004 11.22 11.25 11.15 11.16 551,319 -0.17(-1.52%)
Apr 07, 2004 11.22 11.50 11.22 11.33 855,191 +0.09(+0.76%)
Apr 06, 2004 11.34 11.40 11.22 11.25 666,982 -0.02(-0.14%)
Apr 05, 2004 11.24 11.33 11.18 11.26 777,784 -0.13(-1.17%)
Apr 02, 2004 11.14 11.40 11.11 11.40 2,467,056 -0.21(-1.82%)
Apr 01, 2004 11.66 11.78 11.59 11.61 898,821 -0.06(-0.54%)
Mar 31, 2004 11.73 11.78 11.54 11.67 880,780 -0.01(-0.07%)
Mar 30, 2004 11.61 11.76 11.58 11.68 2,500,449 +0.14(+1.22%)
Mar 29, 2004 11.37 11.54 11.16 11.54 929,016 +0.16(+1.44%)
Mar 26, 2004 11.45 11.54 11.37 11.37 1,185,932 +0.05(+0.41%)
Mar 25, 2004 10.86 11.34 10.86 11.33 1,128,484 +0.52(+4.77%)
Mar 24, 2004 10.99 11.07 10.81 10.81 737,353 -0.34(-3.08%)
Mar 23, 2004 11.03 11.15 10.90 11.15 712,147 +0.17(+1.57%)
Mar 22, 2004 11.06 11.29 10.96 10.98 975,844 -0.01(-0.07%)
Mar 19, 2004 11.19 11.32 10.88 10.99 2,742,779 -0.45(-3.90%)
Mar 18, 2004 11.44 11.62 11.34 11.43 1,732,389 +0.10(+0.90%)
Mar 17, 2004 11.18 11.37 10.98 11.33 1,368,511 +0.13(+1.12%)
Mar 16, 2004 11.10 11.28 11.02 11.21 725,582 +0.14(+1.27%)
Mar 15, 2004 11.43 11.43 11.01 11.07 1,176,208 -0.29(-2.55%)
Mar 12, 2004 11.10 11.38 11.04 11.36 1,226,235 +0.16(+1.40%)
Mar 11, 2004 10.98 11.28 10.75 11.20 1,262,571 +0.24(+2.21%)
Mar 10, 2004 11.29 11.29 10.95 10.96 861,204 -0.41(-3.58%)
Mar 09, 2004 11.34 11.42 11.22 11.36 961,002 +0.07(+0.62%)
Mar 08, 2004 11.18 11.45 11.15 11.29 1,331,918 +0.03(+0.28%)
Mar 05, 2004 11.15 11.29 11.11 11.26 1,063,231 +0.30(+2.78%)
Mar 04, 2004 10.82 11.01 10.75 10.96 1,017,555 +0.20(+1.82%)
Mar 03, 2004 10.43 10.86 10.42 10.76 933,110 +0.23(+2.15%)
Mar 02, 2004 10.80 10.82 10.51 10.54 910,080 -0.34(-3.09%)
Mar 01, 2004 10.86 11.04 10.75 10.87 989,790 +0.21(+1.98%)
Feb 27, 2004 10.70 10.90 10.59 10.66 1,096,625 +0.08(+0.74%)
Feb 26, 2004 10.32 10.75 10.26 10.58 2,078,611 +0.30(+2.97%)
Feb 25, 2004 10.32 10.32 10.07 10.28 1,544,820 -0.12(-1.13%)
Feb 24, 2004 10.24 10.49 10.22 10.39 699,609 +0.27(+2.70%)
Feb 23, 2004 10.39 10.39 10.12 10.12 747,588 -0.17(-1.67%)
Feb 20, 2004 10.50 10.50 10.11 10.29 1,250,160 -0.20(-1.94%)
Feb 19, 2004 10.50 10.57 10.36 10.50 810,922 -0.05(-0.44%)
Feb 18, 2004 11.08 11.08 10.54 10.54 975,972 -0.54(-4.87%)
Feb 17, 2004 10.84 11.08 10.82 11.08 1,360,834 +0.30(+2.83%)
Feb 13, 2004 10.88 11.01 10.55 10.78 727,629 +0.05(+0.44%)
Feb 12, 2004 10.94 11.09 10.72 10.73 1,053,379 -0.14(-1.29%)
Feb 11, 2004 10.58 10.94 10.50 10.87 1,278,053 +0.37(+3.50%)
Feb 10, 2004 10.57 10.69 10.31 10.50 1,637,581 -0.03(-0.30%)
Feb 09, 2004 10.50 10.54 10.36 10.54 979,299 +0.11(+1.05%)
Feb 06, 2004 10.15 10.47 10.15 10.43 1,325,393 +0.35(+3.49%)
Feb 05, 2004 9.793 10.07 9.793 10.07 783,925 +0.20(+2.06%)
Feb 04, 2004 10.14 10.14 9.856 9.871 1,550,962 -0.39(-3.81%)
Feb 03, 2004 9.981 10.32 9.934 10.26 1,631,312 +0.36(+3.63%)
Feb 02, 2004 9.848 9.903 9.559 9.903 1,575,399 -0.06(-0.63%)
Jan 30, 2004 9.512 10.04 9.512 9.965 1,690,423 +0.48(+5.11%)
Jan 29, 2004 9.613 9.770 9.348 9.481 1,668,160 -0.22(-2.26%)
Jan 28, 2004 10.07 10.19 9.676 9.699 1,500,167 -0.28(-2.82%)
Jan 27, 2004 9.770 10.25 9.746 9.981 1,547,763 +0.20(+2.08%)
Jan 26, 2004 9.957 10.11 9.684 9.778 1,772,564 -0.13(-1.26%)
Jan 23, 2004 10.39 10.43 9.871 9.903 1,600,093 -0.26(-2.54%)
Jan 22, 2004 10.44 10.79 10.14 10.16 2,170,093 -0.06(-0.61%)
Jan 21, 2004 10.12 10.30 9.895 10.22 1,593,440 +0.17(+1.71%)
Jan 20, 2004 9.824 10.17 9.645 10.05 2,050,463 +0.57(+6.02%)
Jan 16, 2004 9.488 9.613 9.426 9.481 1,334,989 +0.01(+0.08%)
Jan 15, 2004 9.738 9.738 9.379 9.473 2,255,433 -0.50(-5.02%)
Jan 14, 2004 9.965 10.07 9.801 9.973 1,403,568 -0.18(-1.77%)
Jan 13, 2004 10.18 10.30 10.15 10.15 1,291,359 -0.05(-0.46%)
Jan 12, 2004 10.25 10.32 10.10 10.20 1,120,167 -0.05(-0.46%)
Jan 09, 2004 9.887 10.29 9.856 10.25 1,736,100 +0.39(+3.97%)
Jan 08, 2004 9.738 9.926 9.653 9.856 1,438,369 +0.13(+1.37%)
Jan 07, 2004 9.809 9.887 9.559 9.723 1,223,164 -0.18(-1.82%)
Jan 06, 2004 10.10 10.11 9.817 9.903 2,181,480 +0.00(+0.00%)
Jan 05, 2004 9.676 9.950 9.613 9.903 1,391,157 +0.39(+4.11%)
Jan 02, 2004 9.434 9.574 9.402 9.512 493,743 +0.08(+0.83%)
Dec 31, 2003 9.574 9.606 9.270 9.434 850,841 -0.03(-0.33%)
Dec 30, 2003 9.574 9.613 9.457 9.465 915,198 -0.03(-0.33%)
Dec 29, 2003 9.246 9.496 9.230 9.496 1,208,706 +0.32(+3.49%)
Dec 26, 2003 9.066 9.215 8.996 9.176 360,296 +0.18(+2.00%)
Dec 24, 2003 8.902 9.090 8.902 8.996 557,333 +0.12(+1.32%)
Dec 23, 2003 8.730 8.902 8.699 8.879 947,184 +0.05(+0.53%)
Dec 22, 2003 9.035 9.105 8.879 8.832 1,149,595 -0.20(-2.25%)
Dec 19, 2003 9.074 9.105 8.973 9.035 1,204,100 -0.08(-0.86%)
Dec 18, 2003 9.043 9.160 8.988 9.113 736,585 -0.05(-0.60%)
Dec 17, 2003 8.988 9.168 8.902 9.168 954,605 +0.27(+2.99%)
Dec 16, 2003 9.191 9.191 8.832 8.902 1,014,612 -0.22(-2.40%)
Dec 15, 2003 9.004 9.246 9.004 9.121 988,383 -0.02(-0.26%)
Dec 12, 2003 9.144 9.324 9.012 9.144 1,311,191 +0.00(+0.00%)
Dec 11, 2003 8.730 9.191 8.597 9.144 1,518,847 +0.35(+4.00%)
Dec 10, 2003 9.098 9.121 8.785 8.793 2,276,288 -0.26(-2.85%)
Dec 09, 2003 9.371 9.371 9.027 9.051 1,591,904 -0.23(-2.53%)
Dec 08, 2003 9.340 9.355 9.184 9.285 1,391,797 +0.13(+1.37%)
Dec 05, 2003 8.910 9.223 8.847 9.160 893,447 +0.25(+2.81%)
Dec 04, 2003 9.301 9.301 8.894 8.910 1,242,228 -0.40(-4.28%)
Dec 03, 2003 9.379 9.387 9.262 9.309 949,103 +0.04(+0.42%)
Dec 02, 2003 9.223 9.465 9.184 9.270 1,645,514 -0.07(-0.75%)
Dec 01, 2003 9.324 9.434 9.004 9.340 1,832,187 +0.08(+0.84%)
Nov 28, 2003 9.387 9.395 9.129 9.262 954,605 +0.23(+2.51%)
Nov 26, 2003 8.910 9.160 8.840 9.035 1,604,187 +0.28(+3.21%)
Nov 25, 2003 8.691 8.832 8.691 8.754 659,561 +0.07(+0.81%)
Nov 24, 2003 8.871 8.871 8.683 8.683 1,449,756 -0.26(-2.88%)
Nov 21, 2003 8.707 8.933 8.722 8.941 1,402,928 +0.23(+2.69%)
Nov 20, 2003 8.863 8.863 8.597 8.707 1,443,999 -0.03(-0.36%)
Nov 19, 2003 8.762 8.863 8.543 8.738 1,564,780 -0.02(-0.27%)
Nov 18, 2003 8.316 8.738 8.308 8.762 1,880,423 +0.46(+5.56%)
Nov 17, 2003 8.253 8.402 8.097 8.300 1,575,271 -0.17(-2.03%)
Nov 14, 2003 8.629 8.629 8.394 8.472 1,886,052 -0.05(-0.64%)
Nov 13, 2003 8.832 8.832 8.511 8.527 1,688,760 -0.26(-2.94%)
Nov 12, 2003 8.261 8.754 8.222 8.785 1,981,628 +0.66(+8.08%)
Nov 11, 2003 8.324 8.394 8.066 8.128 1,139,487 -0.09(-1.14%)
Nov 10, 2003 8.543 8.543 8.222 8.222 1,125,285 -0.17(-2.05%)
Nov 07, 2003 7.996 8.504 7.902 8.394 1,914,584 +0.35(+4.37%)
Nov 06, 2003 8.105 8.144 8.011 8.042 1,193,224 -0.13(-1.53%)
Nov 05, 2003 8.324 8.449 8.160 8.168 1,154,073 -0.16(-1.97%)
Nov 04, 2003 8.253 8.480 8.136 8.332 1,616,854 +0.09(+1.04%)
Nov 03, 2003 8.496 8.496 8.160 8.246 3,177,077 -0.21(-2.50%)
Oct 31, 2003 8.488 8.816 8.222 8.457 4,018,146 -0.03(-0.37%)
Oct 30, 2003 10.96 9.809 8.535 8.488 11,945,044 -2.47(-22.54%)
Oct 29, 2003 10.79 11.06 10.78 10.96 968,039 +0.16(+1.52%)
Oct 28, 2003 10.81 10.88 10.65 10.79 829,218 -0.20(-1.78%)
Oct 27, 2003 10.98 11.02 10.82 10.99 833,440 -0.02(-0.14%)
Oct 24, 2003 10.82 11.10 10.69 11.00 1,489,803 +0.48(+4.61%)
Oct 23, 2003 10.81 10.81 10.43 10.52 1,136,289 -0.23(-2.11%)
Oct 22, 2003 10.73 10.84 10.59 10.75 1,996,982 +0.35(+3.38%)
Oct 21, 2003 10.01 10.47 10.00 10.39 1,437,474 +0.50(+5.06%)
Oct 20, 2003 9.934 10.02 9.879 9.895 505,898 +0.08(+0.80%)
Oct 17, 2003 10.05 10.12 9.817 9.817 823,588 -0.30(-2.94%)
Oct 16, 2003 9.942 10.11 9.942 10.11 633,205 +0.23(+2.37%)
Oct 15, 2003 9.934 10.09 9.817 9.879 577,932 -0.09(-0.94%)
Oct 14, 2003 10.00 10.05 9.996 9.973 632,821 -0.09(-0.85%)
Oct 13, 2003 9.926 10.12 9.832 10.06 756,289 +0.20(+2.06%)
Oct 10, 2003 10.04 10.11 9.856 9.856 1,051,844 -0.06(-0.63%)
Oct 09, 2003 9.731 9.918 9.574 9.918 1,038,922 +0.13(+1.28%)
Oct 08, 2003 9.801 10.01 9.793 9.793 934,518 -0.01(-0.08%)
Oct 07, 2003 9.699 9.926 9.699 9.801 1,588,066 +0.31(+3.29%)
Oct 06, 2003 9.496 9.527 9.355 9.488 1,035,723 +0.08(+0.83%)
Oct 03, 2003 9.762 9.832 9.309 9.410 1,762,201 -0.36(-3.68%)
Oct 02, 2003 9.731 9.848 9.598 9.770 747,077 -0.07(-0.71%)
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.