Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.01 46.57 45.80 46.56 2,284,512 +0.70(+1.52%)
Jun 29, 2023 44.72 45.88 44.57 45.86 2,254,582 +0.70(+1.55%)
Jun 28, 2023 45.23 45.35 44.88 45.16 1,881,207 -0.49(-1.08%)
Jun 27, 2023 45.95 46.13 44.90 45.66 1,888,059 -0.17(-0.37%)
Jun 26, 2023 46.01 46.23 45.24 45.83 2,325,674 +0.07(+0.16%)
Jun 23, 2023 46.16 46.33 45.46 45.75 1,861,592 +0.02(+0.04%)
Jun 22, 2023 45.18 45.76 44.99 45.73 2,531,237 -0.07(-0.14%)
Jun 21, 2023 45.28 45.98 44.59 45.80 2,137,024 +0.40(+0.88%)
Jun 20, 2023 46.77 46.92 45.40 45.40 3,338,525 -2.11(-4.45%)
Jun 16, 2023 47.29 47.89 46.79 47.51 3,369,235 +0.54(+1.15%)
Jun 15, 2023 46.57 47.14 46.22 46.97 2,578,436 +0.26(+0.56%)
Jun 14, 2023 47.34 47.49 46.25 46.71 2,109,711 +0.07(+0.16%)
Jun 13, 2023 47.85 48.03 46.49 46.64 2,412,242 -0.76(-1.61%)
Jun 12, 2023 47.30 47.52 46.83 47.40 1,991,326 -0.08(-0.18%)
Jun 09, 2023 47.77 48.00 47.27 47.48 2,023,238 -0.54(-1.13%)
Jun 08, 2023 47.93 48.52 47.71 48.02 2,858,133 +0.75(+1.58%)
Jun 07, 2023 48.76 49.10 47.17 47.28 3,242,173 -1.18(-2.44%)
Jun 06, 2023 48.40 48.57 47.94 48.46 1,968,418 -0.07(-0.13%)
Jun 05, 2023 48.10 48.76 48.07 48.53 1,897,335 +0.13(+0.27%)
Jun 02, 2023 48.81 49.32 47.94 48.40 2,665,278 -0.37(-0.76%)
Jun 01, 2023 47.44 49.07 47.38 48.77 3,411,718 +1.46(+3.09%)
May 31, 2023 46.49 47.97 46.47 47.31 6,739,770 +1.36(+2.96%)
May 30, 2023 46.75 46.91 45.53 45.95 7,136,569 -0.69(-1.47%)
May 26, 2023 47.41 47.62 46.54 46.63 2,221,359 -0.09(-0.20%)
May 25, 2023 47.25 47.37 46.52 46.72 2,409,960 -0.83(-1.75%)
May 24, 2023 48.96 49.11 47.52 47.56 2,679,152 -1.28(-2.62%)
May 23, 2023 48.54 49.25 48.39 48.84 2,122,104 -0.05(-0.09%)
May 22, 2023 49.28 49.53 48.87 48.88 1,487,868 -0.51(-1.04%)
May 19, 2023 49.17 49.95 48.53 49.39 2,783,035 +0.27(+0.54%)
May 18, 2023 49.48 49.57 48.56 49.13 3,156,898 -1.25(-2.49%)
May 17, 2023 51.08 51.15 50.03 50.38 2,943,669 -0.69(-1.36%)
May 16, 2023 52.26 52.65 50.84 51.08 2,368,364 -1.33(-2.55%)
May 15, 2023 52.18 52.72 52.05 52.41 1,779,798 +0.53(+1.02%)
May 12, 2023 51.73 52.16 51.35 51.88 2,297,120 -0.03(-0.05%)
May 11, 2023 53.37 53.90 51.83 51.91 3,316,885 -2.26(-4.17%)
May 10, 2023 54.97 55.03 53.71 54.17 2,053,020 -0.64(-1.17%)
May 09, 2023 54.18 54.93 54.02 54.81 1,962,908 +0.53(+0.98%)
May 08, 2023 54.90 55.03 54.06 54.28 1,908,823 -0.40(-0.74%)
May 05, 2023 53.96 55.44 53.64 54.68 3,309,746 -0.54(-0.98%)
May 04, 2023 53.51 55.90 53.51 55.22 6,447,514 +2.14(+4.03%)
May 03, 2023 53.24 53.55 52.60 53.08 2,879,341 -0.06(-0.12%)
May 02, 2023 51.12 53.16 50.92 53.14 3,753,022 +2.02(+3.95%)
May 01, 2023 52.70 52.84 51.11 51.12 2,158,803 -0.74(-1.43%)
Apr 28, 2023 52.11 53.87 51.83 51.86 3,753,545 +0.13(+0.25%)
Apr 27, 2023 50.82 51.76 50.55 51.73 2,183,664 +0.64(+1.25%)
Apr 26, 2023 52.05 52.22 51.05 51.09 2,049,221 -0.39(-0.76%)
Apr 25, 2023 51.10 51.70 50.70 51.49 2,504,928 +0.16(+0.30%)
Apr 24, 2023 51.44 51.50 50.87 51.33 2,203,605 -0.11(-0.21%)
Apr 21, 2023 51.74 52.04 50.85 51.44 2,491,460 -0.43(-0.83%)
Apr 20, 2023 51.98 52.52 51.68 51.87 2,256,367 +0.37(+0.73%)
Apr 19, 2023 51.44 52.06 51.14 51.50 2,450,420 -0.86(-1.64%)
Apr 18, 2023 52.74 53.75 52.32 52.36 2,590,746 -0.20(-0.38%)
Apr 17, 2023 52.95 53.02 52.01 52.56 2,633,646 -0.80(-1.49%)
Apr 14, 2023 53.25 53.79 52.28 53.35 3,622,610 -0.84(-1.55%)
Apr 13, 2023 53.47 54.42 53.12 54.19 4,835,922 +1.43(+2.70%)
Apr 12, 2023 52.95 53.22 52.02 52.77 3,791,265 +0.85(+1.64%)
Apr 11, 2023 51.49 52.81 51.44 51.92 3,376,439 +0.54(+1.05%)
Apr 10, 2023 50.87 51.49 50.35 51.38 2,754,361 -0.31(-0.60%)
Apr 06, 2023 50.73 51.75 50.50 51.69 2,814,505 +0.57(+1.11%)
Apr 05, 2023 50.98 51.51 50.31 51.12 4,627,940 +0.49(+0.98%)
Apr 04, 2023 48.05 50.77 47.87 50.63 6,848,794 +2.61(+5.43%)
Apr 03, 2023 46.82 48.45 46.41 48.02 5,881,039 +1.43(+3.06%)
Mar 31, 2023 47.01 47.26 46.35 46.60 4,041,187 -0.38(-0.82%)
Mar 30, 2023 47.58 47.79 46.73 46.98 3,769,713 -0.29(-0.62%)
Mar 29, 2023 47.30 47.78 46.93 47.27 2,611,930 -0.48(-1.01%)
Mar 28, 2023 47.42 47.78 46.76 47.76 1,980,777 +0.66(+1.40%)
Mar 27, 2023 46.21 47.22 45.97 47.10 2,113,360 -0.15(-0.31%)
Mar 24, 2023 47.04 47.62 46.35 47.25 3,461,934 +0.50(+1.08%)
Mar 23, 2023 46.39 47.30 46.08 46.74 3,543,528 +0.80(+1.73%)
Mar 22, 2023 45.46 46.64 45.30 45.95 3,949,280 +0.72(+1.60%)
Mar 21, 2023 45.65 45.75 44.80 45.23 3,398,173 -1.28(-2.75%)
Mar 20, 2023 47.06 47.29 46.21 46.51 4,353,427 +0.03(+0.06%)
Mar 17, 2023 44.60 46.83 44.33 46.48 10,320,073 +2.44(+5.54%)
Mar 16, 2023 44.11 44.17 43.10 44.04 3,450,412 +0.00(+0.00%)
Mar 15, 2023 44.48 44.70 43.34 44.04 6,035,238 +0.28(+0.65%)
Mar 14, 2023 43.77 44.06 43.22 43.75 3,079,380 +0.11(+0.25%)
Mar 13, 2023 43.38 44.19 43.07 43.64 5,726,039 +2.12(+5.11%)
Mar 10, 2023 41.91 42.97 41.31 41.52 3,591,775 +0.42(+1.02%)
Mar 09, 2023 41.41 41.75 40.87 41.10 2,551,345 +0.17(+0.42%)
Mar 08, 2023 41.73 42.03 40.67 40.93 3,106,147 -0.65(-1.56%)
Mar 07, 2023 42.76 42.89 41.50 41.58 2,974,062 -1.68(-3.89%)
Mar 06, 2023 43.17 43.62 43.06 43.26 2,288,535 -0.37(-0.84%)
Mar 03, 2023 43.45 43.67 43.13 43.63 2,547,263 +0.55(+1.27%)
Mar 02, 2023 42.44 43.09 42.35 43.08 2,444,745 +0.20(+0.47%)
Mar 01, 2023 42.80 43.31 42.40 42.88 3,511,573 +0.80(+1.89%)
Feb 28, 2023 41.83 42.43 41.37 42.08 3,123,197 +0.95(+2.30%)
Feb 27, 2023 40.82 41.47 40.82 41.13 3,020,311 +0.47(+1.15%)
Feb 24, 2023 40.08 40.69 39.84 40.67 3,390,415 +0.03(+0.07%)
Feb 23, 2023 40.58 41.29 40.51 40.64 3,525,936 -0.01(-0.02%)
Feb 22, 2023 41.46 41.46 40.30 40.65 4,152,821 -0.98(-2.37%)
Feb 21, 2023 41.23 42.19 41.11 41.64 5,602,618 +0.24(+0.58%)
Feb 17, 2023 41.90 41.99 39.88 41.39 11,628,988 -2.75(-6.23%)
Feb 16, 2023 43.47 44.37 42.62 44.14 3,517,404 +0.13(+0.31%)
Feb 15, 2023 44.74 44.77 43.52 44.01 4,162,828 -1.69(-3.70%)
Feb 14, 2023 45.57 46.34 45.13 45.70 2,130,317 -0.21(-0.45%)
Feb 13, 2023 45.58 46.13 45.25 45.91 1,399,225 +0.04(+0.08%)
Feb 10, 2023 46.48 46.48 45.52 45.87 2,145,040 -0.28(-0.60%)
Feb 09, 2023 47.77 48.01 45.99 46.15 2,636,823 -1.03(-2.18%)
Feb 08, 2023 47.45 47.53 46.90 47.18 1,718,554 -0.09(-0.19%)
Feb 07, 2023 47.08 47.81 46.70 47.27 2,415,092 +0.31(+0.67%)
Feb 06, 2023 46.76 47.17 46.20 46.95 3,625,598 +0.00(+0.00%)
Feb 03, 2023 47.89 48.15 46.65 46.95 4,507,545 -2.26(-4.59%)
Feb 02, 2023 51.11 51.22 49.13 49.21 3,406,704 -2.01(-3.92%)
Feb 01, 2023 50.50 51.57 49.83 51.22 3,644,963 +0.64(+1.27%)
Jan 31, 2023 49.92 50.58 49.76 50.57 3,894,066 +0.45(+0.89%)
Jan 30, 2023 50.73 51.16 50.07 50.12 2,745,742 -0.80(-1.56%)
Jan 27, 2023 50.87 51.18 50.43 50.92 2,262,612 -0.21(-0.40%)
Jan 26, 2023 51.75 51.79 50.75 51.13 1,977,199 -0.73(-1.40%)
Jan 25, 2023 50.98 52.00 50.78 51.85 2,314,068 +0.53(+1.03%)
Jan 24, 2023 50.13 51.37 49.90 51.32 2,916,997 +0.83(+1.65%)
Jan 23, 2023 49.83 50.54 49.65 50.49 2,829,764 +0.13(+0.27%)
Jan 20, 2023 49.40 50.40 49.08 50.36 2,341,450 +0.65(+1.32%)
Jan 19, 2023 48.79 50.09 48.68 49.70 3,106,181 +1.02(+2.10%)
Jan 18, 2023 49.36 49.65 48.54 48.68 2,736,238 -0.19(-0.38%)
Jan 17, 2023 49.69 49.78 48.60 48.87 2,938,853 -1.23(-2.45%)
Jan 13, 2023 49.42 50.26 49.30 50.10 3,258,433 +0.68(+1.38%)
Jan 12, 2023 49.61 49.78 48.45 49.42 3,178,720 +0.58(+1.19%)
Jan 11, 2023 49.48 49.65 48.41 48.84 3,643,166 -0.63(-1.27%)
Jan 10, 2023 49.01 49.49 48.72 49.46 2,675,759 +0.47(+0.97%)
Jan 09, 2023 49.78 50.24 48.88 48.99 2,800,924 -0.51(-1.03%)
Jan 06, 2023 49.38 50.00 48.83 49.50 3,334,943 +0.67(+1.38%)
Jan 05, 2023 48.94 49.07 48.12 48.83 3,505,331 -0.85(-1.71%)
Jan 04, 2023 48.85 49.93 48.71 49.68 4,747,389 +1.72(+3.58%)
Jan 03, 2023 47.30 48.48 47.25 47.96 3,191,675 +1.41(+3.02%)
Dec 30, 2022 46.71 46.92 46.16 46.55 2,073,987 -0.14(-0.31%)
Dec 29, 2022 46.88 47.24 46.63 46.70 2,018,841 +0.11(+0.23%)
Dec 28, 2022 47.63 47.79 46.50 46.59 2,031,792 -1.35(-2.82%)
Dec 27, 2022 47.28 48.43 47.08 47.94 2,331,235 +0.82(+1.75%)
Dec 23, 2022 46.58 47.39 45.93 47.12 2,316,675 +0.76(+1.64%)
Dec 22, 2022 46.20 46.78 45.78 46.35 2,587,355 -0.47(-1.01%)
Dec 21, 2022 46.93 47.40 46.66 46.83 2,235,620 +0.24(+0.52%)
Dec 20, 2022 45.68 46.95 45.64 46.59 3,182,534 +1.55(+3.44%)
Dec 19, 2022 45.70 46.04 44.76 45.04 2,409,098 -0.68(-1.49%)
Dec 16, 2022 45.03 46.27 44.87 45.72 4,962,381 +0.53(+1.17%)
Dec 15, 2022 45.89 46.06 45.16 45.19 2,840,299 -1.93(-4.09%)
Dec 14, 2022 47.06 47.76 46.51 47.12 2,635,507 -0.21(-0.45%)
Dec 13, 2022 47.32 47.84 46.20 47.33 3,904,381 +1.41(+3.06%)
Dec 12, 2022 45.05 45.95 44.90 45.92 2,591,866 +0.33(+0.73%)
Dec 09, 2022 46.56 46.94 45.56 45.59 2,374,547 -0.76(-1.64%)
Dec 08, 2022 46.87 47.11 46.19 46.35 2,357,121 -0.11(-0.23%)
Dec 07, 2022 45.93 46.79 45.81 46.46 4,199,308 +0.98(+2.17%)
Dec 06, 2022 45.69 45.84 45.04 45.48 4,449,134 +0.39(+0.87%)
Dec 05, 2022 46.09 46.14 44.81 45.08 2,759,556 -1.27(-2.74%)
Dec 02, 2022 45.72 46.59 45.31 46.35 2,374,240 -0.36(-0.77%)
Dec 01, 2022 46.30 47.04 45.85 46.71 5,481,328 +1.61(+3.57%)
Nov 30, 2022 45.00 45.67 44.03 45.10 3,604,693 +0.79(+1.78%)
Nov 29, 2022 43.57 44.47 43.45 44.31 5,179,795 +1.31(+3.04%)
Nov 28, 2022 44.00 44.65 42.99 43.01 2,993,269 -1.29(-2.91%)
Nov 25, 2022 44.34 44.76 44.18 44.30 1,058,768 +0.05(+0.12%)
Nov 23, 2022 43.59 44.41 43.18 44.24 2,648,915 +0.60(+1.38%)
Nov 22, 2022 42.55 43.66 42.31 43.64 3,204,313 +1.57(+3.74%)
Nov 21, 2022 42.14 42.55 41.22 42.07 1,948,780 -0.33(-0.78%)
Nov 18, 2022 41.93 42.53 41.65 42.39 2,845,294 +0.45(+1.08%)
Nov 17, 2022 41.48 42.00 41.35 41.94 2,404,072 -0.48(-1.13%)
Nov 16, 2022 42.56 43.08 42.28 42.42 2,347,888 -0.30(-0.71%)
Nov 15, 2022 43.52 43.70 42.37 42.72 3,074,335 -0.46(-1.07%)
Nov 14, 2022 42.93 43.74 42.93 43.19 3,057,270 -0.07(-0.16%)
Nov 11, 2022 42.42 43.42 41.94 43.26 5,147,677 +0.94(+2.22%)
Nov 10, 2022 41.03 42.52 40.86 42.31 5,554,780 +3.07(+7.83%)
Nov 09, 2022 40.41 40.89 38.97 39.24 7,529,163 -1.28(-3.16%)
Nov 08, 2022 38.34 41.52 37.91 40.52 7,374,968 +2.26(+5.90%)
Nov 07, 2022 38.98 39.06 37.49 38.26 4,100,770 -0.29(-0.76%)
Nov 04, 2022 38.34 38.67 36.25 38.56 8,064,775 +2.07(+5.67%)
Nov 03, 2022 37.05 37.69 36.43 36.49 3,744,603 -1.08(-2.88%)
Nov 02, 2022 40.86 41.07 37.44 37.57 4,768,325 -3.07(-7.56%)
Nov 01, 2022 40.27 40.72 40.01 40.65 4,550,152 +1.60(+4.09%)
Oct 31, 2022 39.53 40.01 38.98 39.05 2,286,899 -1.07(-2.68%)
Oct 28, 2022 39.36 40.13 39.12 40.12 2,258,444 +0.21(+0.53%)
Oct 27, 2022 39.30 40.65 39.17 39.91 4,015,595 +0.11(+0.27%)
Oct 26, 2022 38.87 40.24 38.87 39.80 3,880,939 +1.59(+4.16%)
Oct 25, 2022 37.67 38.37 37.55 38.21 2,103,377 +0.60(+1.61%)
Oct 24, 2022 37.64 37.96 36.91 37.61 2,499,508 -0.65(-1.69%)
Oct 21, 2022 36.54 38.36 36.41 38.26 2,969,866 +1.86(+5.10%)
Oct 20, 2022 35.96 37.19 35.61 36.40 2,797,575 +0.52(+1.44%)
Oct 19, 2022 36.34 36.42 35.74 35.88 2,149,834 -1.23(-3.30%)
Oct 18, 2022 37.28 37.40 36.56 37.11 2,367,472 +0.36(+0.99%)
Oct 17, 2022 36.60 37.45 36.59 36.75 2,736,955 +1.11(+3.12%)
Oct 14, 2022 36.90 36.92 35.60 35.64 2,410,531 -1.53(-4.11%)
Oct 13, 2022 35.98 37.32 34.85 37.16 3,588,786 -0.10(-0.26%)
Oct 12, 2022 36.82 37.49 36.57 37.26 2,093,697 +0.41(+1.11%)
Oct 11, 2022 37.37 37.92 36.81 36.85 3,393,752 -0.53(-1.43%)
Oct 10, 2022 37.70 38.29 37.26 37.39 2,754,948 -0.49(-1.29%)
Oct 07, 2022 39.46 39.78 37.81 37.87 3,744,882 -2.21(-5.52%)
Oct 06, 2022 39.15 40.15 39.08 40.09 2,896,817 +0.62(+1.58%)
Oct 05, 2022 39.33 39.61 38.46 39.46 4,766,477 -0.87(-2.16%)
Oct 04, 2022 39.93 40.94 39.75 40.33 4,401,221 +1.18(+3.02%)
Oct 03, 2022 38.34 39.19 38.07 39.15 3,899,547 +1.64(+4.38%)
Sep 30, 2022 37.08 38.42 36.81 37.51 4,213,874 +0.71(+1.93%)
Sep 29, 2022 35.72 36.95 35.52 36.80 4,491,153 +0.63(+1.74%)
Sep 28, 2022 34.48 36.18 34.42 36.17 5,031,996 +2.73(+8.15%)
Sep 27, 2022 33.85 34.40 33.23 33.44 3,148,919 +0.10(+0.29%)
Sep 26, 2022 34.44 34.70 32.58 33.34 5,411,826 -1.36(-3.92%)
Sep 23, 2022 35.63 35.66 33.93 34.70 4,563,696 -1.83(-5.01%)
Sep 22, 2022 36.71 37.26 36.29 36.53 2,383,332 +0.02(+0.05%)
Sep 21, 2022 36.86 37.47 35.72 36.51 3,183,001 -0.02(-0.05%)
Sep 20, 2022 36.51 36.60 35.76 36.53 2,630,065 -0.68(-1.84%)
Sep 19, 2022 36.31 37.23 35.99 37.22 2,968,295 +0.20(+0.53%)
Sep 16, 2022 36.03 37.40 35.72 37.02 4,138,985 +0.53(+1.46%)
Sep 15, 2022 37.87 37.93 35.84 36.49 4,982,069 -1.71(-4.47%)
Sep 14, 2022 38.25 38.82 38.02 38.19 1,964,373 +0.17(+0.44%)
Sep 13, 2022 38.44 39.23 37.90 38.02 3,381,543 -1.79(-4.51%)
Sep 12, 2022 40.25 40.26 39.58 39.82 2,538,485 +0.64(+1.63%)
Sep 09, 2022 38.80 39.29 38.64 39.18 2,392,880 +1.03(+2.70%)
Sep 08, 2022 37.23 38.24 37.15 38.15 2,606,063 +0.47(+1.25%)
Sep 07, 2022 36.29 37.94 36.01 37.68 2,881,091 +1.24(+3.41%)
Sep 06, 2022 36.97 37.67 36.39 36.43 2,409,391 -0.48(-1.30%)
Sep 02, 2022 36.51 37.48 36.04 36.91 2,889,556 +1.22(+3.41%)
Sep 01, 2022 35.89 36.35 35.55 35.70 3,892,127 -0.91(-2.48%)
Aug 31, 2022 37.16 37.42 36.52 36.60 3,215,883 -0.15(-0.39%)
Aug 30, 2022 37.70 37.78 36.60 36.75 2,508,626 -1.10(-2.91%)
Aug 29, 2022 37.63 38.27 37.44 37.85 1,630,585 +0.01(+0.02%)
Aug 26, 2022 39.68 40.02 37.47 37.84 2,900,153 -1.74(-4.39%)
Aug 25, 2022 40.17 40.17 39.11 39.58 2,241,694 -0.13(-0.33%)
Aug 24, 2022 38.88 39.79 38.70 39.71 2,689,978 +0.66(+1.69%)
Aug 23, 2022 38.71 40.08 38.61 39.05 3,462,596 +0.57(+1.49%)
Aug 22, 2022 37.41 38.54 37.25 38.48 2,994,954 +0.50(+1.30%)
Aug 19, 2022 38.11 38.23 37.58 37.98 4,534,470 -0.38(-1.00%)
Aug 18, 2022 37.87 38.59 37.87 38.36 1,722,497 +0.44(+1.17%)
Aug 17, 2022 39.20 39.29 37.90 37.92 3,124,969 -1.59(-4.02%)
Aug 16, 2022 39.44 39.57 38.66 39.51 2,630,910 +0.03(+0.07%)
Aug 15, 2022 39.27 39.62 38.90 39.49 2,152,918 -0.70(-1.75%)
Aug 12, 2022 39.37 40.21 39.23 40.19 2,192,441 +1.18(+3.03%)
Aug 11, 2022 40.10 40.10 38.92 39.01 2,339,026 -0.88(-2.20%)
Aug 10, 2022 39.28 40.81 38.95 39.88 4,162,137 +0.85(+2.18%)
Aug 09, 2022 39.49 39.69 38.62 39.03 2,106,744 -0.06(-0.16%)
Aug 08, 2022 38.59 39.48 38.39 39.09 4,041,549 +1.34(+3.54%)
Aug 05, 2022 37.09 37.81 36.51 37.76 3,163,621 -0.26(-0.69%)
Aug 04, 2022 37.36 38.74 37.18 38.02 4,661,422 +1.00(+2.70%)
Aug 03, 2022 36.92 37.03 35.94 37.02 4,036,138 +0.34(+0.92%)
Aug 02, 2022 37.90 38.75 36.65 36.68 4,108,484 -0.63(-1.68%)
Aug 01, 2022 37.41 38.00 36.90 37.30 3,046,132 -0.04(-0.12%)
Jul 29, 2022 36.84 37.75 36.03 37.35 4,770,025 +0.85(+2.33%)
Jul 28, 2022 37.59 37.59 35.98 36.50 8,538,776 +2.17(+6.33%)
Jul 27, 2022 34.15 34.77 33.73 34.32 9,437,343 +0.03(+0.08%)
Jul 26, 2022 33.62 34.32 33.44 34.30 8,382,912 +0.90(+2.71%)
Jul 25, 2022 34.88 34.91 33.03 33.40 9,280,892 -1.60(-4.57%)
Jul 22, 2022 36.46 36.58 34.66 34.99 7,365,914 -0.96(-2.66%)
Jul 21, 2022 35.64 36.38 35.54 35.95 7,545,726 +0.30(+0.83%)
Jul 20, 2022 37.38 37.74 35.64 35.65 4,131,379 -1.69(-4.51%)
Jul 19, 2022 37.25 37.72 36.93 37.34 3,821,905 +0.23(+0.63%)
Jul 18, 2022 37.62 38.10 37.10 37.10 2,400,476 +0.09(+0.23%)
Jul 15, 2022 37.70 37.77 36.57 37.02 3,197,881 -0.33(-0.88%)
Jul 14, 2022 37.29 37.71 36.24 37.35 3,645,300 -1.52(-3.91%)
Jul 13, 2022 37.71 39.90 37.70 38.87 3,322,868 +0.74(+1.94%)
Jul 12, 2022 38.86 39.12 37.96 38.13 2,878,225 -0.87(-2.23%)
Jul 11, 2022 38.81 39.88 38.70 39.00 2,355,497 -0.24(-0.62%)
Jul 08, 2022 39.42 39.96 38.73 39.24 2,613,616 -0.09(-0.22%)
Jul 07, 2022 39.68 40.28 39.04 39.33 2,211,511 +0.03(+0.09%)
Jul 06, 2022 39.66 40.21 38.00 39.29 3,840,676 -0.27(-0.68%)
Jul 05, 2022 40.41 40.88 38.56 39.56 4,203,160 -1.62(-3.94%)
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.