Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.23 -0.84 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.05 35.21 34.24 34.28 5,474,430 -0.66(-1.90%)
Jul 28, 2011 37.01 37.01 34.87 34.95 8,451,121 -2.11(-5.69%)
Jul 27, 2011 38.28 38.60 36.94 37.06 4,113,733 -1.35(-3.51%)
Jul 26, 2011 38.18 38.58 37.94 38.40 2,860,013 +0.24(+0.63%)
Jul 25, 2011 39.36 39.52 38.08 38.16 4,362,879 -0.79(-2.04%)
Jul 22, 2011 39.03 39.14 38.95 38.96 1,876,693 +0.39(+1.00%)
Jul 21, 2011 39.22 39.34 38.43 38.57 2,516,011 -0.49(-1.26%)
Jul 20, 2011 38.83 39.38 38.60 39.06 2,572,234 +0.02(+0.06%)
Jul 19, 2011 40.45 40.47 38.67 39.04 4,840,517 -1.37(-3.39%)
Jul 18, 2011 40.18 40.84 40.11 40.41 2,345,255 +0.41(+1.01%)
Jul 15, 2011 39.79 40.42 39.67 40.00 1,844,329 +0.34(+0.85%)
Jul 14, 2011 40.77 40.78 39.51 39.67 2,513,265 -0.62(-1.54%)
Jul 13, 2011 40.03 40.96 39.82 40.29 4,176,372 +0.71(+1.80%)
Jul 12, 2011 38.33 39.79 38.13 39.57 4,233,415 +1.35(+3.52%)
Jul 11, 2011 38.84 39.31 38.05 38.23 2,169,710 -0.46(-1.18%)
Jul 08, 2011 38.98 39.25 38.44 38.68 2,300,461 -0.03(-0.08%)
Jul 07, 2011 39.57 39.77 38.68 38.71 2,835,268 -0.65(-1.64%)
Jul 06, 2011 38.99 39.65 38.82 39.36 2,491,288 +0.56(+1.44%)
Jul 05, 2011 38.71 38.98 38.31 38.80 3,638,046 +0.93(+2.47%)
Jul 01, 2011 38.59 38.68 37.47 37.86 2,706,854 -0.96(-2.47%)
Jun 30, 2011 38.89 39.06 38.42 38.82 2,348,772 +0.15(+0.38%)
Jun 29, 2011 38.93 39.40 38.57 38.68 3,050,051 +0.14(+0.37%)
Jun 28, 2011 40.01 40.06 38.16 38.53 5,188,075 -1.45(-3.61%)
Jun 27, 2011 38.99 40.16 38.77 39.98 2,388,020 +0.65(+1.66%)
Jun 24, 2011 39.91 39.95 39.12 39.33 2,265,836 -0.60(-1.49%)
Jun 23, 2011 39.49 39.97 38.69 39.92 2,989,166 -0.41(-1.01%)
Jun 22, 2011 40.26 40.96 40.16 40.33 3,653,216 +0.09(+0.23%)
Jun 21, 2011 37.86 40.35 37.80 40.24 4,933,913 +2.74(+7.30%)
Jun 20, 2011 37.67 37.78 37.46 37.50 2,666,342 -0.69(-1.80%)
Jun 17, 2011 37.25 38.32 37.13 38.19 3,389,053 +0.87(+2.32%)
Jun 16, 2011 38.02 38.02 36.76 37.32 3,093,452 -0.81(-2.11%)
Jun 15, 2011 37.83 38.47 37.53 38.13 3,008,667 +0.22(+0.58%)
Jun 14, 2011 37.65 38.12 37.59 37.91 1,493,805 +0.45(+1.20%)
Jun 13, 2011 37.78 38.12 37.17 37.46 1,584,150 -0.39(-1.04%)
Jun 10, 2011 38.18 38.37 37.57 37.85 1,696,576 -0.76(-1.97%)
Jun 09, 2011 38.01 38.76 37.68 38.61 2,131,282 +0.80(+2.11%)
Jun 08, 2011 38.77 39.16 37.62 37.81 3,083,486 -1.40(-3.58%)
Jun 07, 2011 39.44 39.67 38.99 39.22 1,646,054 +0.12(+0.31%)
Jun 06, 2011 40.19 40.53 38.95 39.09 2,851,939 -1.05(-2.60%)
Jun 03, 2011 39.09 40.34 38.84 40.14 2,381,062 +0.94(+2.40%)
May 24, 2011 38.43 39.41 38.25 39.20 2,986,323 +1.17(+3.06%)
May 23, 2011 38.30 39.08 37.60 38.03 2,570,269 -0.34(-0.88%)
May 20, 2011 38.41 39.17 37.82 38.37 2,954,720 -0.21(-0.56%)
May 19, 2011 38.23 38.66 38.09 38.58 1,443,672 +0.21(+0.56%)
May 18, 2011 38.47 38.84 38.18 38.37 1,988,286 +0.07(+0.18%)
May 17, 2011 37.40 38.40 37.17 38.30 2,706,429 +0.51(+1.35%)
May 16, 2011 37.53 38.20 37.25 37.79 3,710,117 +0.21(+0.57%)
May 13, 2011 37.96 38.32 37.06 37.58 2,965,799 -0.31(-0.83%)
May 12, 2011 38.04 38.46 37.44 37.89 3,929,782 -0.63(-1.64%)
May 11, 2011 39.12 39.12 38.05 38.52 3,305,303 -0.66(-1.69%)
May 10, 2011 39.17 39.81 38.60 39.19 2,842,692 +0.19(+0.49%)
May 09, 2011 38.92 39.11 38.30 39.00 2,925,765 +0.56(+1.47%)
May 06, 2011 39.05 39.74 38.10 38.43 4,541,731 -0.18(-0.48%)
May 05, 2011 39.00 39.33 38.12 38.62 5,710,058 -0.96(-2.43%)
May 04, 2011 39.52 40.07 38.35 39.58 5,425,371 +0.05(+0.12%)
May 03, 2011 40.55 40.61 39.11 39.53 5,871,401 -1.40(-3.42%)
May 02, 2011 40.79 40.96 40.55 40.93 4,319,334 -1.75(-4.11%)
Apr 29, 2011 41.39 42.94 40.85 42.68 5,064,918 +1.23(+2.96%)
Apr 28, 2011 41.44 42.08 41.10 41.46 3,650,747 +0.14(+0.34%)
Apr 27, 2011 40.61 41.49 40.03 41.31 3,534,105 +1.01(+2.51%)
Apr 26, 2011 40.50 40.61 39.88 40.30 2,803,962 -0.19(-0.47%)
Apr 25, 2011 41.87 42.01 40.34 40.49 4,351,607 -1.24(-2.97%)
Apr 21, 2011 41.77 42.09 41.25 41.73 2,403,486 +0.36(+0.87%)
Apr 20, 2011 41.60 41.99 41.10 41.37 3,959,832 +0.28(+0.69%)
Apr 19, 2011 39.07 41.19 38.98 41.09 5,893,537 +2.07(+5.31%)
Apr 18, 2011 39.91 40.03 38.41 39.01 5,112,712 -1.01(-2.51%)
Apr 15, 2011 39.98 40.44 39.57 40.02 4,419,289 -0.09(-0.21%)
Apr 14, 2011 39.80 40.56 39.60 40.11 3,815,173 +0.39(+0.97%)
Apr 13, 2011 40.08 40.30 39.51 39.72 2,828,172 -0.23(-0.58%)
Apr 12, 2011 40.03 40.14 39.06 39.95 4,207,829 -0.25(-0.63%)
Apr 11, 2011 40.83 41.02 39.71 40.20 4,318,328 -0.67(-1.65%)
Apr 08, 2011 40.65 41.07 40.27 40.88 4,934,972 +0.66(+1.65%)
Apr 07, 2011 40.61 41.10 40.15 40.22 3,406,432 -0.37(-0.91%)
Apr 06, 2011 41.27 41.47 40.33 40.58 3,599,844 -0.40(-0.97%)
Apr 05, 2011 39.52 41.07 39.17 40.98 8,203,801 +1.64(+4.16%)
Apr 04, 2011 39.77 40.11 39.31 39.35 2,341,069 -0.17(-0.43%)
Apr 01, 2011 40.49 40.62 39.38 39.52 4,122,049 -1.18(-2.91%)
Mar 31, 2011 40.17 40.96 39.74 40.70 3,835,677 +0.83(+2.09%)
Mar 30, 2011 39.87 39.87 39.87 39.87 3,338,516 +0.03(+0.08%)
Mar 29, 2011 40.22 40.74 39.71 39.84 3,379,754 -0.77(-1.90%)
Mar 28, 2011 40.88 41.33 40.55 40.61 2,120,434 -0.91(-2.20%)
Mar 25, 2011 42.18 42.63 41.38 41.52 2,418,393 -0.64(-1.51%)
Mar 24, 2011 42.71 43.55 41.95 42.16 3,722,046 -0.33(-0.77%)
Mar 23, 2011 41.66 42.63 41.52 42.49 2,460,207 +1.00(+2.41%)
Mar 22, 2011 40.96 41.84 40.90 41.49 1,868,826 +0.24(+0.58%)
Mar 21, 2011 41.36 41.41 41.07 41.25 2,251,655 +0.31(+0.75%)
Mar 18, 2011 40.51 41.32 40.41 40.94 5,323,968 +0.90(+2.25%)
Mar 17, 2011 39.94 40.19 39.45 40.04 3,083,430 +0.73(+1.86%)
Mar 16, 2011 39.80 40.06 38.97 39.31 4,349,531 -0.61(-1.52%)
Mar 15, 2011 39.36 40.10 39.36 39.92 4,167,532 -0.91(-2.24%)
Mar 14, 2011 40.73 40.95 40.26 40.83 1,982,315 -0.13(-0.31%)
Mar 11, 2011 39.91 41.23 39.87 40.96 2,568,015 +0.60(+1.49%)
Mar 10, 2011 40.84 40.93 39.65 40.36 3,977,202 -1.09(-2.62%)
Mar 09, 2011 42.19 42.31 41.15 41.44 3,183,919 -0.44(-1.04%)
Mar 08, 2011 42.68 42.73 41.56 41.88 4,274,391 -0.92(-2.15%)
Mar 07, 2011 43.77 43.90 42.75 42.80 3,455,764 -0.53(-1.22%)
Mar 04, 2011 43.43 44.07 43.13 43.33 2,610,638 +0.00(+0.00%)
Mar 03, 2011 43.71 43.77 42.52 43.33 5,832,014 -0.91(-2.05%)
Mar 02, 2011 44.49 44.72 43.88 44.23 3,205,895 +0.02(+0.04%)
Mar 01, 2011 43.84 44.46 43.58 44.22 3,934,248 +1.06(+2.46%)
Feb 28, 2011 42.77 43.58 42.57 43.15 2,759,127 +0.69(+1.63%)
Feb 25, 2011 42.53 43.05 41.93 42.46 4,359,572 +0.28(+0.65%)
Feb 24, 2011 44.11 44.17 42.01 42.19 4,648,422 -1.57(-3.59%)
Feb 23, 2011 42.26 44.40 42.15 43.76 4,569,718 +1.36(+3.20%)
Feb 22, 2011 44.09 44.20 42.30 42.40 4,622,675 -1.14(-2.61%)
Feb 18, 2011 45.02 45.07 43.49 43.54 5,389,700 -1.01(-2.27%)
Feb 17, 2011 45.61 45.67 44.37 44.55 7,158,301 -2.25(-4.80%)
Feb 16, 2011 46.38 46.81 45.84 46.79 3,885,278 +0.57(+1.23%)
Feb 15, 2011 45.51 46.50 45.42 46.22 4,254,848 +1.27(+2.82%)
Feb 14, 2011 44.62 45.16 44.47 44.96 2,144,819 +0.80(+1.80%)
Feb 11, 2011 44.61 45.14 44.08 44.16 2,737,720 -0.45(-1.02%)
Feb 10, 2011 43.97 44.74 43.45 44.61 2,932,512 +0.07(+0.15%)
Feb 09, 2011 45.21 45.45 44.39 44.55 2,861,780 -0.62(-1.37%)
Feb 08, 2011 44.74 45.48 44.66 45.17 3,375,268 +1.08(+2.44%)
Feb 07, 2011 44.85 44.91 43.95 44.09 3,067,250 -0.45(-1.00%)
Feb 04, 2011 44.34 44.99 44.12 44.54 4,863,655 +0.43(+0.97%)
Feb 03, 2011 43.07 44.25 42.46 44.11 5,653,239 +1.37(+3.21%)
Feb 02, 2011 43.24 43.38 42.39 42.74 3,054,247 -0.40(-0.94%)
Feb 01, 2011 42.23 43.39 42.12 43.14 5,902,390 +1.25(+3.00%)
Jan 31, 2011 42.12 42.61 41.51 41.89 3,663,743 -0.42(-0.98%)
Jan 28, 2011 41.37 43.06 41.31 42.30 6,155,708 +0.84(+2.02%)
Jan 27, 2011 42.75 42.90 40.97 41.46 6,352,911 -1.54(-3.57%)
Jan 26, 2011 41.32 43.06 41.16 43.00 4,778,796 +1.73(+4.18%)
Jan 25, 2011 41.23 41.96 40.88 41.27 5,758,469 -0.18(-0.43%)
Jan 24, 2011 41.82 42.48 41.11 41.45 4,189,446 -0.40(-0.95%)
Jan 21, 2011 42.25 42.90 41.78 41.85 9,042,610 -0.66(-1.55%)
Jan 20, 2011 41.92 42.67 41.10 42.51 5,807,629 -0.27(-0.63%)
Jan 19, 2011 43.21 43.42 42.47 42.78 3,472,057 -0.10(-0.24%)
Jan 18, 2011 43.13 43.23 42.54 42.88 3,401,482 +0.49(+1.15%)
Jan 14, 2011 42.89 43.10 42.30 42.39 5,341,677 -0.81(-1.87%)
Jan 13, 2011 44.43 44.44 43.04 43.20 3,761,260 -1.16(-2.62%)
Jan 12, 2011 44.27 44.55 43.68 44.36 2,706,117 +0.10(+0.24%)
Jan 11, 2011 44.49 44.58 43.88 44.26 3,198,922 +0.40(+0.92%)
Jan 10, 2011 43.42 44.06 43.03 43.86 3,918,995 +0.75(+1.75%)
Jan 07, 2011 43.05 44.19 42.97 43.10 5,117,570 +0.41(+0.96%)
Jan 06, 2011 44.06 44.06 42.12 42.69 7,729,812 -1.13(-2.57%)
Jan 05, 2011 43.68 43.97 42.76 43.82 5,884,913 -0.23(-0.51%)
Jan 04, 2011 44.45 44.55 43.29 44.05 5,575,866 -0.85(-1.89%)
Jan 03, 2011 47.04 47.12 44.69 44.90 5,157,500 -2.04(-4.35%)
Dec 31, 2010 46.96 47.25 46.63 46.94 1,563,047 +0.14(+0.30%)
Dec 30, 2010 47.00 47.36 46.56 46.80 1,671,650 -0.21(-0.44%)
Dec 29, 2010 47.11 47.25 46.54 47.01 1,785,169 +0.18(+0.39%)
Dec 28, 2010 46.52 47.22 46.39 46.82 2,432,686 +1.20(+2.63%)
Dec 27, 2010 46.16 46.31 44.90 45.62 1,732,866 -0.65(-1.40%)
Dec 23, 2010 45.78 46.71 45.52 46.27 2,747,262 +0.27(+0.59%)
Dec 22, 2010 46.78 46.87 45.98 46.00 1,813,191 -0.73(-1.57%)
Dec 21, 2010 46.90 47.06 46.30 46.74 2,271,807 -0.36(-0.77%)
Dec 20, 2010 46.92 47.15 46.30 47.10 3,589,223 +0.80(+1.72%)
Dec 17, 2010 46.23 46.73 45.46 46.30 6,091,414 +0.03(+0.07%)
Dec 16, 2010 49.00 49.11 46.05 46.27 8,395,427 -2.91(-5.92%)
Dec 15, 2010 50.12 50.26 48.89 49.19 2,639,635 -1.18(-2.33%)
Dec 14, 2010 50.37 50.95 49.68 50.36 2,167,781 -0.24(-0.47%)
Dec 13, 2010 51.47 51.78 50.45 50.60 1,994,651 -0.15(-0.30%)
Dec 10, 2010 50.60 51.01 50.02 50.75 2,216,616 -0.24(-0.47%)
Dec 09, 2010 51.63 51.80 50.68 50.99 2,445,122 -0.15(-0.29%)
Dec 08, 2010 51.41 51.68 50.62 51.14 3,299,430 -0.78(-1.50%)
Dec 07, 2010 53.91 53.98 51.84 51.92 4,042,770 -1.41(-2.64%)
Dec 06, 2010 52.28 53.42 52.25 53.32 4,619,336 +1.29(+2.47%)
Dec 03, 2010 51.41 52.34 51.22 52.04 3,416,772 +1.25(+2.47%)
Dec 02, 2010 50.71 51.41 50.52 50.78 2,388,405 +0.56(+1.12%)
Dec 01, 2010 49.83 50.36 49.43 50.22 2,505,238 +0.83(+1.67%)
Nov 30, 2010 48.21 49.91 48.18 49.39 4,421,084 +1.43(+2.97%)
Nov 29, 2010 47.19 48.19 46.43 47.97 2,366,461 +0.54(+1.14%)
Nov 26, 2010 47.74 47.79 47.13 47.43 1,407,891 -1.06(-2.20%)
Nov 24, 2010 48.26 48.49 48.49 48.49 2,197,178 +0.50(+1.05%)
Nov 23, 2010 48.05 48.57 47.40 47.99 2,776,285 -0.18(-0.38%)
Nov 22, 2010 47.41 48.31 47.18 48.18 2,780,607 +0.33(+0.69%)
Nov 19, 2010 47.08 48.01 46.70 47.85 2,990,710 +0.67(+1.43%)
Nov 18, 2010 48.24 48.35 47.09 47.17 4,044,825 -0.24(-0.50%)
Nov 17, 2010 47.28 48.06 47.13 47.41 3,018,486 +0.17(+0.36%)
Nov 16, 2010 47.47 47.89 46.72 47.24 5,453,198 -0.89(-1.84%)
Nov 15, 2010 48.87 48.99 47.98 48.13 2,511,675 -0.72(-1.48%)
Nov 12, 2010 49.30 50.00 47.97 48.85 4,740,383 -0.98(-1.97%)
Nov 11, 2010 49.87 50.59 48.98 49.83 4,053,809 +0.13(+0.27%)
Nov 10, 2010 49.32 49.87 48.16 49.69 5,897,549 +0.64(+1.31%)
Nov 09, 2010 50.99 51.54 48.53 49.05 7,580,859 -1.44(-2.86%)
Nov 08, 2010 48.65 50.64 48.60 50.50 3,854,641 +1.57(+3.21%)
Nov 05, 2010 48.72 49.52 48.50 48.92 3,388,964 -0.22(-0.45%)
Nov 04, 2010 48.54 49.31 47.94 49.14 5,268,563 +2.20(+4.69%)
Nov 03, 2010 47.12 47.25 45.75 46.94 5,211,222 -0.29(-0.61%)
Nov 02, 2010 47.67 47.71 46.74 47.23 2,867,296 -0.01(-0.01%)
Nov 01, 2010 47.71 47.80 46.57 47.23 3,431,372 -0.25(-0.53%)
Oct 29, 2010 46.05 47.91 46.04 47.49 5,897,085 +1.32(+2.85%)
Oct 28, 2010 45.36 46.39 44.41 46.17 7,804,230 +2.74(+6.31%)
Oct 27, 2010 43.40 43.53 42.36 43.43 3,048,868 -0.26(-0.59%)
Oct 25, 2010 43.72 44.04 43.54 43.68 2,548,058 +0.65(+1.52%)
Oct 22, 2010 42.75 43.08 42.25 43.03 1,816,914 +0.53(+1.25%)
Oct 21, 2010 42.84 43.51 42.12 42.50 3,980,611 -0.28(-0.66%)
Oct 20, 2010 41.95 43.19 41.79 42.78 3,448,486 +0.98(+2.34%)
Oct 19, 2010 42.59 42.59 41.41 41.80 5,127,348 -2.50(-5.65%)
Oct 18, 2010 44.11 44.57 43.62 44.30 2,046,357 -0.12(-0.26%)
Oct 15, 2010 44.55 44.77 43.94 44.42 3,219,933 -0.39(-0.86%)
Oct 14, 2010 45.36 45.54 44.54 44.80 2,867,190 -0.59(-1.29%)
Oct 13, 2010 44.85 45.73 44.83 45.39 3,529,467 +1.22(+2.77%)
Oct 12, 2010 44.14 44.52 43.48 44.17 3,268,948 -0.30(-0.67%)
Oct 11, 2010 44.28 44.78 43.80 44.47 1,803,233 +0.05(+0.11%)
Oct 08, 2010 44.42 44.79 43.72 44.42 3,398,392 +0.72(+1.65%)
Oct 07, 2010 45.48 45.51 43.34 43.70 449 -1.68(-3.71%)
Oct 06, 2010 44.93 45.55 44.61 45.38 4,891,206 +0.74(+1.66%)
Oct 05, 2010 43.70 45.11 43.70 44.64 490 +1.60(+3.71%)
Oct 04, 2010 43.46 43.62 42.42 43.04 3,326,877 -0.58(-1.32%)
Oct 01, 2010 43.62 44.06 43.31 43.62 3,669,855 +0.15(+0.34%)
Sep 30, 2010 43.45 43.65 42.25 43.47 4,519,924 +0.26(+0.59%)
Sep 29, 2010 43.24 43.54 42.96 43.21 3,758,550 -0.15(-0.34%)
Sep 28, 2010 42.11 43.48 41.60 43.36 490 +1.06(+2.50%)
Sep 27, 2010 42.65 42.71 42.27 42.30 1,700,676 -0.06(-0.14%)
Sep 24, 2010 43.08 43.38 42.16 42.36 3,098,517 -0.24(-0.57%)
Sep 23, 2010 42.22 43.15 41.90 42.61 3,749,344 +0.14(+0.33%)
Sep 22, 2010 42.42 42.90 42.05 42.47 4,985,555 +0.54(+1.28%)
Sep 21, 2010 41.62 42.01 40.43 41.93 1,143 +0.05(+0.12%)
Sep 20, 2010 41.54 42.50 41.54 41.88 2,909,270 +0.46(+1.11%)
Sep 17, 2010 41.42 41.90 41.31 41.42 4,128,129 +0.28(+0.68%)
Sep 15, 2010 41.06 41.69 40.87 41.14 3,333,402 +0.06(+0.13%)
Sep 14, 2010 40.33 41.66 39.79 41.08 437 +1.44(+3.63%)
Sep 13, 2010 39.68 39.91 39.18 39.65 2,203,330 +0.04(+0.09%)
Sep 10, 2010 39.25 39.82 39.11 39.61 1,586,670 +0.13(+0.33%)
Sep 09, 2010 40.10 40.21 38.94 39.48 2,571,191 -0.53(-1.33%)
Sep 08, 2010 40.43 40.85 39.99 40.01 2,395,003 -0.27(-0.67%)
Sep 07, 2010 40.39 40.88 40.25 40.28 2,747,109 +0.31(+0.78%)
Sep 03, 2010 39.60 40.07 39.31 39.97 2,404,402 +0.15(+0.38%)
Sep 02, 2010 39.86 40.23 39.46 39.82 3,421,398 +0.37(+0.93%)
Sep 01, 2010 40.15 40.35 39.30 39.45 4,050,002 -0.23(-0.57%)
Aug 31, 2010 39.69 40.64 39.58 39.68 5,702 -0.08(-0.20%)
Aug 30, 2010 39.78 40.23 39.69 39.76 2,903,769 -0.09(-0.22%)
Aug 27, 2010 39.84 39.92 38.77 39.84 3,814,250 +0.67(+1.70%)
Aug 26, 2010 39.05 39.62 38.89 39.17 2,716,627 +0.23(+0.60%)
Aug 25, 2010 38.55 39.09 37.28 38.94 5,024,194 +0.76(+1.99%)
Aug 24, 2010 37.23 38.71 37.23 38.18 3,771,997 -0.07(-0.18%)
Aug 23, 2010 38.57 38.58 38.10 38.25 2,827,061 -0.42(-1.08%)
Aug 20, 2010 38.15 38.67 37.98 38.67 2,110,677 +0.01(+0.03%)
Aug 19, 2010 38.69 38.93 38.32 38.65 3,330,531 +0.04(+0.10%)
Aug 18, 2010 37.63 39.04 37.44 38.62 3,647,898 +0.68(+1.79%)
Aug 17, 2010 38.35 38.47 37.91 37.94 3,979,681 -0.27(-0.70%)
Aug 16, 2010 38.06 38.31 37.82 38.21 2,800,631 +0.40(+1.07%)
Aug 13, 2010 37.80 37.88 37.59 37.80 2,282,227 -0.14(-0.37%)
Aug 12, 2010 37.41 37.97 37.38 37.94 4,562,069 +1.04(+2.82%)
Aug 11, 2010 37.03 37.31 36.18 36.90 326 -0.34(-0.92%)
Aug 10, 2010 36.13 37.33 35.94 37.25 816 +0.38(+1.03%)
Aug 09, 2010 36.50 36.91 36.10 36.87 2,130,118 +0.34(+0.92%)
Aug 06, 2010 36.53 36.86 35.96 36.53 3,715,847 +0.62(+1.72%)
Aug 05, 2010 35.84 36.07 35.50 35.91 2,755,681 +0.07(+0.19%)
Aug 04, 2010 35.31 35.95 34.90 35.84 4,445,199 +1.49(+4.35%)
Aug 03, 2010 34.06 34.78 33.96 34.35 2,508,557 +0.53(+1.56%)
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.