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

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 18.22 18.67 17.96 18.63 3,441,621 +0.31(+1.67%)
Mar 30, 2006 17.95 18.40 17.74 18.33 4,857,491 +1.05(+6.06%)
Mar 29, 2006 16.63 17.28 16.61 17.28 2,228,719 +0.65(+3.90%)
Mar 28, 2006 17.32 17.32 16.52 16.63 2,636,125 -0.57(-3.31%)
Mar 27, 2006 17.30 18.02 17.02 17.20 4,360,858 +0.06(+0.36%)
Mar 24, 2006 16.49 17.14 16.41 17.14 3,689,202 +0.79(+4.83%)
Mar 23, 2006 15.62 16.36 15.42 16.35 2,572,718 +0.73(+4.70%)
Mar 22, 2006 15.44 15.98 15.35 15.62 2,096,676 +0.10(+0.67%)
Mar 21, 2006 15.52 15.82 15.36 15.51 2,317,129 -0.32(-2.05%)
Mar 20, 2006 15.89 16.12 15.73 15.84 2,210,416 -0.24(-1.48%)
Mar 17, 2006 15.44 16.08 15.34 16.08 4,037,613 +0.76(+4.95%)
Mar 16, 2006 15.30 15.43 14.97 15.32 2,635,798 +0.14(+0.93%)
Mar 15, 2006 15.26 15.47 15.03 15.18 2,585,955 +0.17(+1.10%)
Mar 14, 2006 14.58 15.24 14.55 15.01 2,258,952 +0.16(+1.07%)
Mar 13, 2006 15.27 15.27 14.64 14.85 2,727,150 -0.25(-1.66%)
Mar 10, 2006 14.42 15.19 14.20 15.10 2,782,222 +0.24(+1.65%)
Mar 09, 2006 15.26 15.70 14.80 14.86 2,506,860 +0.00(+0.00%)
Mar 08, 2006 15.11 15.11 14.51 14.86 4,040,065 -0.64(-4.11%)
Mar 07, 2006 16.40 16.62 15.38 15.49 3,670,409 -1.11(-6.71%)
Mar 06, 2006 17.08 17.08 16.22 16.61 2,218,424 -0.37(-2.20%)
Mar 03, 2006 17.10 17.24 16.80 16.98 2,468,783 -0.26(-1.53%)
Mar 02, 2006 16.30 17.35 16.14 17.24 3,638,215 +0.97(+5.94%)
Mar 01, 2006 15.85 16.37 15.78 16.28 2,599,519 +0.59(+3.74%)
Feb 28, 2006 15.88 16.09 15.62 15.69 2,834,517 -0.19(-1.19%)
Feb 27, 2006 16.19 16.19 15.67 15.88 2,299,807 -0.42(-2.55%)
Feb 24, 2006 15.91 16.30 15.67 16.30 3,003,820 +0.64(+4.06%)
Feb 23, 2006 16.33 16.47 15.65 15.66 2,859,030 -0.58(-3.54%)
Feb 22, 2006 16.10 16.44 15.91 16.23 1,462,280 +0.10(+0.65%)
Feb 21, 2006 16.35 16.55 15.75 16.13 2,566,018 +0.34(+2.13%)
Feb 17, 2006 15.68 16.34 15.68 15.79 3,401,093 +0.19(+1.22%)
Feb 16, 2006 14.66 15.73 14.52 15.60 2,822,097 +0.97(+6.61%)
Feb 15, 2006 14.78 15.31 14.36 14.64 2,822,750 -0.14(-0.95%)
Feb 14, 2006 14.15 14.88 14.04 14.78 2,342,133 +0.79(+5.64%)
Feb 13, 2006 14.17 14.44 13.78 13.99 2,038,989 -0.32(-2.27%)
Feb 10, 2006 14.84 14.85 14.12 14.31 2,309,285 -0.64(-4.26%)
Feb 09, 2006 15.05 15.35 14.91 14.95 2,139,655 +0.45(+3.12%)
Feb 08, 2006 14.59 14.78 13.90 14.50 2,762,285 -0.22(-1.50%)
Feb 07, 2006 15.54 15.67 14.49 14.72 3,795,752 -1.17(-7.39%)
Feb 06, 2006 15.23 15.90 15.23 15.89 2,212,214 +0.73(+4.80%)
Feb 03, 2006 15.68 15.68 15.07 15.16 3,183,908 -0.37(-2.40%)
Feb 02, 2006 15.36 15.69 15.21 15.54 4,572,977 +0.26(+1.68%)
Feb 01, 2006 15.16 15.40 14.60 15.28 2,205,023 +0.28(+1.84%)
Jan 31, 2006 14.65 15.73 14.65 15.00 5,586,834 +0.61(+4.21%)
Jan 30, 2006 14.12 14.40 14.01 14.40 2,323,993 +0.38(+2.71%)
Jan 27, 2006 13.84 14.04 13.63 14.02 2,004,017 +0.14(+1.01%)
Jan 26, 2006 13.53 13.89 13.36 13.88 1,793,532 +0.32(+2.35%)
Jan 25, 2006 13.49 13.74 13.40 13.56 1,438,094 +0.31(+2.36%)
Jan 24, 2006 13.00 13.28 12.87 13.25 1,779,315 +0.13(+1.03%)
Jan 23, 2006 13.13 13.22 12.72 13.11 1,897,304 +0.00(+0.00%)
Jan 20, 2006 13.40 13.49 12.85 13.11 1,881,779 -0.09(-0.65%)
Jan 19, 2006 12.76 13.28 12.76 13.20 1,878,674 +0.61(+4.86%)
Jan 18, 2006 13.08 13.10 12.52 12.59 2,547,551 -0.66(-4.99%)
Jan 17, 2006 13.32 13.46 13.08 13.25 1,909,233 -0.06(-0.46%)
Jan 13, 2006 13.10 13.41 13.07 13.31 2,633,674 +0.04(+0.28%)
Jan 12, 2006 13.46 13.52 13.17 13.27 1,764,607 -0.28(-2.03%)
Jan 11, 2006 13.64 13.77 13.38 13.55 2,323,503 -0.12(-0.85%)
Jan 10, 2006 13.42 13.73 13.25 13.66 2,210,743 +0.15(+1.13%)
Jan 09, 2006 13.32 13.78 13.26 13.51 1,969,535 +0.10(+0.78%)
Jan 06, 2006 13.54 13.73 13.38 13.41 2,610,958 +0.30(+2.29%)
Jan 05, 2006 12.95 13.28 12.77 13.11 2,659,331 -0.28(-2.06%)
Jan 04, 2006 13.43 13.58 13.32 13.38 6,391,023 -0.10(-0.77%)
Jan 03, 2006 12.30 13.54 12.20 13.49 6,084,284 +1.40(+11.54%)
Dec 30, 2005 12.09 12.15 11.99 12.09 972,021 -0.01(-0.05%)
Dec 29, 2005 11.98 12.10 11.82 12.10 1,323,373 +0.15(+1.23%)
Dec 28, 2005 11.84 11.96 11.79 11.95 1,448,226 +0.31(+2.68%)
Dec 27, 2005 11.59 11.96 11.59 11.64 1,162,568 +0.11(+0.96%)
Dec 23, 2005 11.72 11.77 11.52 11.53 1,501,664 -0.28(-2.38%)
Dec 22, 2005 11.53 11.85 11.47 11.81 2,572,064 +0.40(+3.49%)
Dec 21, 2005 10.89 11.45 10.80 11.41 1,930,478 +0.39(+3.55%)
Dec 20, 2005 11.33 11.45 10.92 11.02 1,865,600 -0.24(-2.17%)
Dec 19, 2005 11.46 11.68 11.27 11.27 2,154,036 -0.10(-0.91%)
Dec 16, 2005 11.03 11.41 11.02 11.37 2,607,200 +0.44(+4.03%)
Dec 15, 2005 10.73 10.99 10.68 10.93 1,969,862 +0.23(+2.12%)
Dec 14, 2005 10.86 11.08 10.65 10.70 2,273,823 -0.18(-1.63%)
Dec 13, 2005 10.84 10.95 10.68 10.88 2,024,281 -0.02(-0.22%)
Dec 12, 2005 11.31 11.66 10.88 10.90 5,825,917 -0.08(-0.72%)
Dec 09, 2005 10.97 11.34 10.85 10.98 5,031,370 +0.23(+2.16%)
Dec 08, 2005 10.62 10.87 10.54 10.75 3,764,702 +0.24(+2.33%)
Dec 07, 2005 10.35 10.51 10.23 10.51 5,860,235 +0.39(+3.87%)
Dec 06, 2005 9.632 10.15 9.534 10.12 3,811,114 +0.49(+5.09%)
Dec 05, 2005 9.479 9.668 9.479 9.626 1,785,525 +0.23(+2.48%)
Dec 02, 2005 9.503 9.534 9.313 9.393 2,767,188 -0.09(-0.90%)
Dec 01, 2005 9.173 9.626 9.056 9.479 2,941,557 +0.53(+5.88%)
Nov 30, 2005 9.087 9.209 8.952 8.952 1,919,039 -0.23(-2.53%)
Nov 29, 2005 9.301 9.338 9.130 9.185 1,320,432 -0.14(-1.51%)
Nov 28, 2005 9.417 9.454 9.320 9.326 945,220 -0.04(-0.46%)
Nov 25, 2005 9.381 9.479 9.332 9.369 517,060 +0.13(+1.46%)
Nov 23, 2005 9.283 9.332 9.124 9.234 1,253,593 -0.11(-1.18%)
Nov 22, 2005 9.399 9.442 9.148 9.344 1,439,401 -0.04(-0.46%)
Nov 21, 2005 9.252 9.387 9.130 9.387 1,767,058 +0.19(+2.06%)
Nov 18, 2005 9.338 9.338 9.069 9.197 1,479,766 -0.10(-1.05%)
Nov 17, 2005 9.240 9.362 9.191 9.295 2,779,444 +0.20(+2.22%)
Nov 16, 2005 8.591 9.093 8.591 9.093 2,924,561 +0.63(+7.45%)
Nov 15, 2005 8.622 8.677 8.451 8.463 907,470 -0.17(-1.98%)
Nov 14, 2005 8.659 8.695 8.536 8.634 945,056 -0.02(-0.28%)
Nov 11, 2005 8.506 8.671 8.408 8.659 943,259 +0.16(+1.87%)
Nov 10, 2005 8.549 8.616 8.432 8.500 1,557,554 -0.01(-0.07%)
Nov 09, 2005 8.383 8.506 8.322 8.506 1,224,831 +0.14(+1.68%)
Nov 08, 2005 8.328 8.408 8.316 8.365 640,278 +0.04(+0.51%)
Nov 07, 2005 8.377 8.426 8.304 8.322 845,861 -0.10(-1.16%)
Nov 04, 2005 8.432 8.506 8.322 8.420 887,533 +0.04(+0.51%)
Nov 03, 2005 8.469 8.530 8.353 8.377 810,725 -0.11(-1.30%)
Nov 02, 2005 8.371 8.561 8.304 8.487 1,033,303 +0.14(+1.69%)
Nov 01, 2005 8.359 8.396 8.279 8.347 841,775 -0.01(-0.15%)
Oct 31, 2005 8.316 8.561 8.200 8.359 1,279,087 +0.09(+1.04%)
Oct 28, 2005 8.151 8.322 8.047 8.273 738,003 +0.12(+1.50%)
Oct 27, 2005 8.169 8.371 8.083 8.151 1,392,827 +0.10(+1.29%)
Oct 26, 2005 8.298 8.457 8.047 8.047 1,092,461 -0.24(-2.88%)
Oct 25, 2005 8.298 8.536 8.285 8.285 1,052,587 +0.11(+1.35%)
Oct 24, 2005 8.090 8.261 8.090 8.175 653,842 +0.04(+0.53%)
Oct 21, 2005 7.924 8.224 7.875 8.132 1,446,428 +0.18(+2.23%)
Oct 20, 2005 8.322 8.432 7.845 7.955 3,566,637 -0.46(-5.45%)
Oct 19, 2005 8.475 8.475 8.224 8.414 1,602,821 -0.10(-1.22%)
Oct 18, 2005 8.695 8.714 8.518 8.518 869,066 -0.21(-2.38%)
Oct 17, 2005 8.806 8.861 8.702 8.726 1,143,775 +0.05(+0.56%)
Oct 14, 2005 8.714 8.714 8.536 8.677 635,703 -0.10(-1.12%)
Oct 13, 2005 8.671 8.781 8.530 8.775 1,042,455 +0.06(+0.70%)
Oct 12, 2005 8.824 8.922 8.646 8.714 1,544,971 -0.14(-1.59%)
Oct 11, 2005 8.910 8.959 8.812 8.854 774,283 -0.07(-0.75%)
Oct 10, 2005 8.995 9.032 8.787 8.922 547,456 -0.05(-0.55%)
Oct 07, 2005 8.714 8.989 8.616 8.971 1,583,701 +0.30(+3.46%)
Oct 06, 2005 8.634 8.879 8.634 8.671 1,904,658 +0.08(+0.93%)
Oct 05, 2005 8.885 8.903 8.585 8.591 1,129,394 -0.32(-3.57%)
Oct 04, 2005 9.081 9.081 8.867 8.910 832,950 -0.17(-1.89%)
Oct 03, 2005 9.020 9.081 8.879 9.081 851,744 +0.02(+0.20%)
Sep 30, 2005 9.271 9.301 9.063 9.063 1,168,778 -0.19(-2.05%)
Sep 29, 2005 9.118 9.295 9.044 9.252 1,317,817 +0.12(+1.34%)
Sep 28, 2005 8.995 9.148 8.903 9.130 1,320,595 +0.18(+1.98%)
Sep 27, 2005 9.087 9.087 8.799 8.952 2,550,820 -0.18(-2.01%)
Sep 26, 2005 8.952 9.338 8.759 9.136 1,266,340 +0.02(+0.20%)
Sep 23, 2005 9.019 9.160 8.744 9.118 1,157,012 -0.01(-0.13%)
Sep 22, 2005 9.271 9.271 8.983 9.130 1,241,173 -0.10(-1.06%)
Sep 21, 2005 8.885 9.228 8.867 9.228 1,268,791 +0.40(+4.58%)
Sep 20, 2005 9.075 9.075 8.750 8.824 1,391,846 -0.23(-2.57%)
Sep 19, 2005 9.375 9.393 9.038 9.056 2,351,284 -0.22(-2.37%)
Sep 16, 2005 8.977 9.301 8.976 9.277 3,254,832 +0.39(+4.41%)
Sep 15, 2005 8.873 8.934 8.763 8.885 1,199,991 +0.08(+0.90%)
Sep 14, 2005 8.530 8.818 8.518 8.806 1,208,816 +0.35(+4.12%)
Sep 13, 2005 8.567 8.640 8.432 8.457 1,157,992 -0.15(-1.78%)
Sep 12, 2005 8.549 8.610 8.414 8.610 802,064 +0.10(+1.15%)
Sep 09, 2005 8.518 8.616 8.481 8.512 1,079,388 +0.03(+0.36%)
Sep 08, 2005 8.481 8.567 8.347 8.481 1,285,460 +0.08(+0.95%)
Sep 07, 2005 8.365 8.408 8.347 8.402 561,020 +0.04(+0.44%)
Sep 06, 2005 8.322 8.408 8.310 8.365 729,996 +0.01(+0.07%)
Sep 02, 2005 8.340 8.451 8.273 8.359 1,108,149 +0.00(+0.00%)
Sep 01, 2005 8.077 8.389 8.077 8.359 1,853,180 +0.35(+4.43%)
Aug 31, 2005 7.808 8.016 7.808 8.004 1,139,689 +0.22(+2.83%)
Aug 30, 2005 7.863 7.863 7.765 7.784 1,069,092 -0.12(-1.47%)
Aug 29, 2005 7.900 7.986 7.863 7.900 706,627 +0.07(+0.86%)
Aug 26, 2005 7.900 7.930 7.826 7.833 530,133 -0.03(-0.39%)
Aug 25, 2005 7.888 7.937 7.863 7.863 551,051 +0.00(+0.00%)
Aug 24, 2005 8.053 8.120 7.857 7.863 1,304,417 -0.18(-2.28%)
Aug 23, 2005 8.139 8.353 8.041 8.047 771,341 -0.04(-0.45%)
Aug 22, 2005 8.053 8.145 8.047 8.083 896,194 +0.08(+0.99%)
Aug 19, 2005 7.998 8.077 7.973 8.004 497,286 +0.01(+0.08%)
Aug 18, 2005 7.955 8.083 7.918 7.998 773,139 +0.02(+0.23%)
Aug 17, 2005 8.126 8.126 7.955 7.979 1,375,668 -0.18(-2.25%)
Aug 16, 2005 8.200 8.273 8.139 8.163 1,101,939 -0.08(-0.97%)
Aug 15, 2005 8.292 8.298 8.181 8.243 962,379 -0.09(-1.10%)
Aug 12, 2005 8.353 8.377 8.212 8.334 1,320,432 -0.01(-0.07%)
Aug 11, 2005 8.157 8.377 8.157 8.340 1,959,894 +0.27(+3.34%)
Aug 10, 2005 8.096 8.206 8.041 8.071 1,302,619 +0.05(+0.61%)
Aug 09, 2005 7.912 8.028 7.863 8.022 1,595,958 +0.06(+0.77%)
Aug 08, 2005 7.949 8.145 7.918 7.961 1,131,192 -0.04(-0.54%)
Aug 05, 2005 8.096 8.108 7.924 8.004 657,928 -0.13(-1.58%)
Aug 04, 2005 8.114 8.230 8.059 8.132 1,844,683 +0.02(+0.30%)
Aug 03, 2005 7.741 8.139 7.588 8.108 3,202,701 +0.46(+6.00%)
Aug 02, 2005 7.576 7.710 7.533 7.649 773,466 +0.14(+1.87%)
Aug 01, 2005 7.514 7.582 7.459 7.508 327,166 +0.03(+0.41%)
Jul 29, 2005 7.508 7.569 7.465 7.478 740,945 -0.01(-0.16%)
Jul 28, 2005 7.508 7.576 7.361 7.490 1,769,183 -0.13(-1.77%)
Jul 27, 2005 7.661 7.716 7.618 7.625 477,349 -0.06(-0.72%)
Jul 26, 2005 7.667 7.680 7.569 7.680 405,281 -0.04(-0.48%)
Jul 25, 2005 7.802 7.820 7.710 7.716 418,518 -0.08(-1.02%)
Jul 22, 2005 7.790 7.845 7.716 7.796 614,458 -0.02(-0.23%)
Jul 21, 2005 7.710 7.833 7.692 7.814 798,142 +0.18(+2.41%)
Jul 20, 2005 7.655 7.796 7.625 7.631 1,112,235 +0.06(+0.73%)
Jul 19, 2005 7.545 7.594 7.508 7.576 434,860 +0.02(+0.32%)
Jul 18, 2005 7.465 7.606 7.459 7.551 763,170 +0.06(+0.73%)
Jul 15, 2005 7.508 7.551 7.447 7.496 1,058,960 -0.06(-0.81%)
Jul 14, 2005 7.649 7.710 7.514 7.557 1,046,867 -0.12(-1.59%)
Jul 13, 2005 7.680 7.680 7.625 7.680 455,614 -0.04(-0.48%)
Jul 12, 2005 7.771 7.796 7.673 7.716 702,215 +0.00(+0.00%)
Jul 11, 2005 7.563 7.814 7.563 7.716 1,215,353 +0.15(+1.94%)
Jul 08, 2005 7.667 7.716 7.545 7.569 692,900 -0.10(-1.28%)
Jul 07, 2005 7.692 7.710 7.551 7.667 839,160 +0.04(+0.48%)
Jul 06, 2005 7.514 7.680 7.490 7.631 990,814 +0.15(+2.05%)
Jul 05, 2005 7.618 7.618 7.398 7.478 992,448 -0.21(-2.71%)
Jul 01, 2005 7.698 7.741 7.527 7.686 519,184 -0.02(-0.32%)
Jun 30, 2005 7.784 7.820 7.667 7.710 1,155,868 -0.07(-0.87%)
Jun 29, 2005 7.502 7.790 7.502 7.778 1,348,377 +0.24(+3.17%)
Jun 28, 2005 7.618 7.637 7.490 7.539 625,080 -0.11(-1.44%)
Jun 27, 2005 7.569 7.667 7.569 7.649 620,831 +0.04(+0.56%)
Jun 24, 2005 7.521 7.667 7.465 7.606 830,826 +0.06(+0.81%)
Jun 23, 2005 7.637 7.729 7.539 7.545 1,217,804 -0.09(-1.12%)
Jun 22, 2005 7.649 7.680 7.521 7.631 818,243 -0.07(-0.87%)
Jun 21, 2005 7.612 7.765 7.527 7.698 965,811 +0.05(+0.64%)
Jun 20, 2005 7.869 7.869 7.606 7.649 1,195,089 -0.23(-2.95%)
Jun 17, 2005 7.851 7.924 7.802 7.882 1,341,186 +0.07(+0.94%)
Jun 16, 2005 7.649 7.882 7.588 7.808 1,607,234 +0.26(+3.40%)
Jun 15, 2005 7.435 7.582 7.435 7.551 683,748 +0.12(+1.56%)
Jun 14, 2005 7.545 7.569 7.404 7.435 789,971 -0.17(-2.25%)
Jun 13, 2005 7.576 7.649 7.545 7.606 1,132,499 +0.06(+0.81%)
Jun 10, 2005 7.355 7.588 7.300 7.545 1,239,539 +0.19(+2.58%)
Jun 09, 2005 7.368 7.380 7.227 7.355 931,166 -0.03(-0.41%)
Jun 08, 2005 7.374 7.563 7.368 7.386 1,032,323 -0.02(-0.25%)
Jun 07, 2005 7.441 7.496 7.361 7.404 1,295,592 -0.03(-0.41%)
Jun 06, 2005 7.514 7.594 7.435 7.435 1,117,301 +0.00(+0.00%)
Jun 03, 2005 7.361 7.533 7.355 7.435 1,094,586 +0.10(+1.42%)
Jun 02, 2005 7.398 7.557 7.325 7.331 1,664,104 +0.01(+0.08%)
Jun 01, 2005 7.233 7.380 7.196 7.325 1,188,879 +0.07(+1.01%)
May 31, 2005 7.159 7.270 7.031 7.251 1,119,099 +0.00(+0.00%)
May 27, 2005 7.129 7.282 7.104 7.251 1,019,412 +0.18(+2.60%)
May 26, 2005 7.104 7.104 6.988 7.068 1,874,588 -0.06(-0.86%)
May 25, 2005 7.086 7.147 6.921 7.129 1,749,245 +0.07(+0.95%)
May 24, 2005 6.866 7.074 6.847 7.062 1,959,567 +0.23(+3.31%)
May 23, 2005 6.737 6.872 6.737 6.835 1,058,306 +0.13(+1.92%)
May 20, 2005 6.737 6.743 6.609 6.707 1,440,872 -0.10(-1.44%)
May 19, 2005 6.915 6.915 6.713 6.805 1,712,149 -0.13(-1.94%)
May 18, 2005 6.884 7.031 6.872 6.939 1,352,789 +0.10(+1.52%)
May 17, 2005 6.841 6.902 6.811 6.835 1,451,658 +0.03(+0.45%)
May 16, 2005 6.958 6.964 6.713 6.805 1,968,882 -0.20(-2.80%)
May 13, 2005 7.245 7.270 6.976 7.000 2,108,442 -0.31(-4.19%)
May 12, 2005 7.637 7.655 7.215 7.306 2,604,258 -0.35(-4.56%)
May 11, 2005 7.735 7.796 7.631 7.655 1,123,347 -0.15(-1.88%)
May 10, 2005 8.059 8.120 7.765 7.802 1,493,003 -0.36(-4.42%)
May 09, 2005 7.998 8.236 7.992 8.163 1,090,500 -0.15(-1.84%)
May 06, 2005 8.261 8.322 8.167 8.316 755,653 -0.12(-1.45%)
May 05, 2005 8.377 8.481 8.292 8.438 636,356 +0.09(+1.03%)
May 04, 2005 8.157 8.383 8.145 8.353 910,248 +0.24(+2.94%)
May 03, 2005 8.010 8.151 7.967 8.114 875,113 +0.07(+0.84%)
May 02, 2005 8.028 8.083 7.973 8.047 763,987 +0.00(+0.00%)
Apr 29, 2005 8.126 8.175 8.041 8.047 1,097,200 -0.12(-1.42%)
Apr 28, 2005 8.200 8.261 8.132 8.163 939,337 -0.09(-1.04%)
Apr 27, 2005 8.273 8.322 8.120 8.249 1,384,492 -0.14(-1.68%)
Apr 26, 2005 8.524 8.579 8.365 8.389 511,667 -0.09(-1.08%)
Apr 25, 2005 8.322 8.493 8.255 8.481 858,934 +0.17(+1.99%)
Apr 22, 2005 8.408 8.524 8.316 8.316 914,660 -0.05(-0.59%)
Apr 21, 2005 8.493 8.500 8.328 8.365 580,957 -0.09(-1.09%)
Apr 20, 2005 8.610 8.677 8.451 8.457 1,290,853 -0.15(-1.71%)
Apr 19, 2005 8.402 8.659 8.402 8.604 992,775 +0.24(+2.85%)
Apr 18, 2005 8.157 8.518 8.139 8.365 1,032,976 +0.21(+2.63%)
Apr 15, 2005 8.212 8.371 8.139 8.151 857,300 -0.07(-0.89%)
Apr 14, 2005 8.579 8.585 8.212 8.224 1,503,462 -0.40(-4.61%)
Apr 13, 2005 8.677 8.763 8.591 8.622 848,475 -0.10(-1.12%)
Apr 12, 2005 8.848 8.848 8.616 8.720 926,100 -0.13(-1.45%)
Apr 11, 2005 8.830 8.977 8.781 8.848 960,581 +0.06(+0.63%)
Apr 08, 2005 8.744 8.928 8.653 8.793 668,713 +0.06(+0.63%)
Apr 07, 2005 8.714 8.830 8.695 8.738 535,199 +0.04(+0.42%)
Apr 06, 2005 8.726 8.752 8.653 8.702 639,952 -0.02(-0.21%)
Apr 05, 2005 8.695 8.769 8.628 8.720 831,480 +0.02(+0.21%)
Apr 04, 2005 8.842 8.842 8.604 8.702 866,125 -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.