Skip to main content

Agnico-Eagle Mines (NY: AEM )

66.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.17 27.20 25.02 25.42 6,594,732 -2.44(-8.76%)
Jul 30, 2014 28.00 28.08 27.42 27.86 2,944,207 -0.38(-1.36%)
Jul 29, 2014 28.95 28.99 28.19 28.24 1,889,219 -0.55(-1.90%)
Jul 28, 2014 28.41 28.82 28.35 28.79 1,300,017 +0.20(+0.72%)
Jul 25, 2014 27.55 28.62 27.55 28.58 2,469,532 +0.73(+2.63%)
Jul 24, 2014 27.87 27.96 27.54 27.85 2,169,076 -0.29(-1.02%)
Jul 23, 2014 28.04 28.37 27.91 28.14 1,290,508 +0.04(+0.15%)
Jul 22, 2014 28.25 28.36 27.91 28.10 1,440,938 -0.28(-0.99%)
Jul 21, 2014 28.51 28.73 27.99 28.38 1,592,871 -0.16(-0.55%)
Jul 18, 2014 28.04 28.58 27.89 28.54 2,145,501 +0.08(+0.29%)
Jul 17, 2014 27.67 28.54 27.50 28.45 3,542,096 +1.05(+3.82%)
Jul 16, 2014 27.20 27.65 27.04 27.41 1,997,736 +0.46(+1.73%)
Jul 15, 2014 27.59 28.03 26.90 26.94 3,485,786 -0.68(-2.45%)
Jul 14, 2014 26.94 27.78 26.84 27.62 3,185,543 -0.29(-1.05%)
Jul 11, 2014 27.18 27.96 27.07 27.91 2,876,234 +0.79(+2.90%)
Jul 10, 2014 28.15 28.56 27.07 27.13 4,651,540 -0.48(-1.73%)
Jul 09, 2014 26.70 27.70 26.67 27.61 4,268,536 +0.99(+3.72%)
Jul 08, 2014 26.27 26.72 26.08 26.61 2,781,610 +0.59(+2.26%)
Jul 07, 2014 26.07 26.27 25.80 26.03 1,729,649 -0.14(-0.55%)
Jul 03, 2014 26.08 26.17 26.17 26.17 1,445,090 -0.36(-1.37%)
Jul 02, 2014 26.22 26.77 26.12 26.53 2,598,417 +0.59(+2.27%)
Jul 01, 2014 26.08 26.49 25.82 25.95 2,959,362 -0.23(-0.89%)
Jun 30, 2014 25.59 26.33 25.42 26.18 2,223,570 +0.46(+1.78%)
Jun 27, 2014 25.54 25.89 25.34 25.72 1,811,111 +0.24(+0.94%)
Jun 26, 2014 25.41 25.71 25.00 25.48 2,580,323 -0.10(-0.37%)
Jun 25, 2014 25.17 25.88 25.12 25.58 2,307,419 +0.45(+1.80%)
Jun 24, 2014 25.90 26.21 25.08 25.12 3,985,978 -0.67(-2.60%)
Jun 23, 2014 25.43 25.90 25.28 25.79 2,446,417 +0.30(+1.18%)
Jun 20, 2014 25.38 25.64 25.23 25.49 4,190,966 +0.13(+0.51%)
Jun 19, 2014 24.59 25.41 24.58 25.36 5,686,029 +1.25(+5.19%)
Jun 18, 2014 23.21 24.17 23.18 24.11 4,380,091 +0.90(+3.89%)
Jun 17, 2014 22.83 23.27 22.68 23.21 3,959,215 +0.34(+1.49%)
Jun 16, 2014 22.86 23.20 22.57 22.87 3,970,841 +0.12(+0.51%)
Jun 13, 2014 22.47 22.77 22.04 22.75 3,554,054 +0.21(+0.94%)
Jun 12, 2014 21.89 22.82 21.86 22.54 3,990,544 +0.72(+3.29%)
Jun 11, 2014 21.60 21.86 21.41 21.82 2,281,473 +0.29(+1.33%)
Jun 10, 2014 21.11 21.57 21.11 21.54 1,399,226 +0.55(+2.64%)
Jun 06, 2014 20.95 21.04 20.62 20.98 1,603,793 -0.01(-0.07%)
Jun 05, 2014 20.95 21.13 20.75 21.00 2,223,021 +0.24(+1.15%)
Jun 04, 2014 20.81 20.91 20.63 20.76 1,330,952 -0.08(-0.36%)
Jun 03, 2014 20.83 20.94 20.33 20.83 1,643,036 +0.03(+0.16%)
Jun 02, 2014 20.66 21.09 20.54 20.80 1,901,374 +0.13(+0.63%)
May 30, 2014 20.29 20.69 20.04 20.67 2,826,433 +0.33(+1.65%)
May 29, 2014 20.19 20.43 20.08 20.33 4,046,317 +0.12(+0.60%)
May 28, 2014 20.47 20.68 20.09 20.21 2,951,759 -0.33(-1.59%)
May 27, 2014 21.44 21.46 20.53 20.54 4,035,851 -1.27(-5.83%)
May 23, 2014 22.01 21.81 21.81 21.81 1,383,516 -0.25(-1.14%)
May 22, 2014 22.12 22.20 21.87 22.06 1,812,064 +0.19(+0.87%)
May 21, 2014 21.63 21.93 21.46 21.87 3,625,931 +0.05(+0.25%)
May 20, 2014 21.80 22.27 21.76 21.82 2,873,898 -0.27(-1.23%)
May 19, 2014 22.26 22.29 21.82 22.09 1,348,845 +0.07(+0.34%)
May 16, 2014 22.07 22.11 21.88 22.01 2,188,256 -0.26(-1.16%)
May 15, 2014 22.37 22.57 21.96 22.27 1,947,292 -0.26(-1.15%)
May 14, 2014 22.66 22.71 22.43 22.53 2,119,767 +0.22(+1.01%)
May 13, 2014 22.61 22.90 22.23 22.31 1,559,951 -0.39(-1.74%)
May 12, 2014 22.39 22.71 22.32 22.70 2,415,388 +0.60(+2.74%)
May 09, 2014 21.99 22.13 21.62 22.10 2,155,832 +0.09(+0.40%)
May 08, 2014 21.88 22.20 21.73 22.01 2,940,062 +0.17(+0.78%)
May 07, 2014 21.99 22.16 21.63 21.84 3,429,009 -0.23(-1.05%)
May 06, 2014 21.71 22.24 21.69 22.07 3,028,686 +0.30(+1.37%)
May 05, 2014 22.24 22.24 21.59 21.77 2,761,086 -0.19(-0.87%)
May 02, 2014 21.20 22.04 20.96 21.96 6,816,428 +1.85(+9.19%)
May 01, 2014 19.94 20.16 19.69 20.11 3,299,893 +0.02(+0.10%)
Apr 30, 2014 19.94 20.31 19.78 20.09 2,934,531 -0.05(-0.27%)
Apr 29, 2014 19.56 20.28 19.51 20.14 2,867,927 +0.50(+2.56%)
Apr 28, 2014 19.67 19.82 19.42 19.64 2,983,024 -0.10(-0.52%)
Apr 25, 2014 19.46 19.75 19.32 19.74 2,574,920 +0.52(+2.69%)
Apr 24, 2014 19.15 19.60 19.03 19.23 3,749,719 -0.13(-0.67%)
Apr 23, 2014 18.97 19.38 18.82 19.36 5,525,641 +0.69(+3.68%)
Apr 22, 2014 18.64 18.71 18.21 18.67 4,429,228 +0.13(+0.70%)
Apr 21, 2014 19.14 19.35 18.07 18.54 7,381,766 -0.75(-3.91%)
Apr 17, 2014 19.21 19.30 19.30 19.30 5,907,939 +0.35(+1.83%)
Apr 16, 2014 20.38 20.55 18.91 18.95 9,163,940 -1.77(-8.56%)
Apr 15, 2014 20.85 20.87 20.37 20.72 3,305,537 -0.75(-3.48%)
Apr 14, 2014 21.47 21.77 21.19 21.47 1,865,586 +0.40(+1.90%)
Apr 11, 2014 21.23 21.58 20.96 21.07 1,993,769 -0.20(-0.96%)
Apr 10, 2014 21.52 21.76 21.19 21.27 2,360,056 -0.07(-0.32%)
Apr 09, 2014 21.44 21.69 20.93 21.34 3,330,192 -0.35(-1.60%)
Apr 08, 2014 21.50 21.77 21.31 21.69 2,314,968 +0.58(+2.77%)
Apr 07, 2014 20.84 21.45 20.81 21.10 2,198,010 +0.10(+0.49%)
Apr 04, 2014 21.16 21.24 20.93 21.00 2,962,104 +0.31(+1.48%)
Apr 03, 2014 20.60 20.71 20.36 20.70 1,553,261 -0.12(-0.59%)
Apr 02, 2014 20.94 21.08 20.70 20.82 2,629,428 +0.31(+1.49%)
Apr 01, 2014 20.63 20.73 20.38 20.51 1,667,198 -0.05(-0.23%)
Mar 31, 2014 21.11 21.19 20.52 20.56 2,856,139 -0.71(-3.32%)
Mar 28, 2014 21.15 21.57 20.70 21.27 3,476,816 +0.43(+2.05%)
Mar 27, 2014 20.40 20.97 20.36 20.84 2,105,308 +0.39(+1.93%)
Mar 26, 2014 21.11 21.25 20.29 20.44 2,642,582 -0.69(-3.25%)
Mar 25, 2014 21.12 21.37 20.97 21.13 2,168,836 +0.18(+0.84%)
Mar 24, 2014 21.57 21.75 20.85 20.95 3,739,750 -1.04(-4.73%)
Mar 21, 2014 22.35 22.56 21.80 21.99 5,319,741 -0.07(-0.31%)
Mar 20, 2014 21.64 22.31 21.48 22.06 2,913,504 +0.20(+0.93%)
Mar 19, 2014 22.29 22.56 21.78 21.86 3,340,913 -0.74(-3.28%)
Mar 18, 2014 22.47 22.93 22.30 22.60 2,829,434 -0.31(-1.36%)
Mar 17, 2014 23.36 23.46 22.73 22.91 2,704,716 -0.62(-2.63%)
Mar 14, 2014 24.01 24.10 23.28 23.53 2,766,721 -0.15(-0.63%)
Mar 13, 2014 23.05 23.75 23.03 23.68 2,942,262 +0.52(+2.26%)
Mar 12, 2014 22.41 23.26 22.41 23.16 3,554,662 +1.02(+4.61%)
Mar 11, 2014 22.10 22.36 21.91 22.14 1,965,134 +0.21(+0.96%)
Mar 10, 2014 22.00 22.25 21.69 21.93 2,122,866 -0.08(-0.37%)
Mar 07, 2014 22.10 22.24 21.84 22.01 2,661,272 -0.53(-2.35%)
Mar 06, 2014 22.27 22.68 22.13 22.54 2,479,777 +0.39(+1.78%)
Mar 05, 2014 22.12 22.22 21.88 22.14 2,080,907 +0.07(+0.34%)
Mar 04, 2014 21.86 22.20 21.63 22.07 2,243,267 -0.04(-0.18%)
Mar 03, 2014 22.45 22.64 22.05 22.11 3,334,492 +0.28(+1.28%)
Feb 28, 2014 22.39 22.53 21.59 21.83 4,110,634 -0.46(-2.07%)
Feb 27, 2014 22.46 22.97 22.14 22.29 3,167,704 -0.01(-0.07%)
Feb 26, 2014 22.52 22.77 22.03 22.31 4,682,050 -0.41(-1.79%)
Feb 25, 2014 23.13 23.29 22.65 22.71 3,006,469 -0.48(-2.07%)
Feb 24, 2014 23.55 23.56 23.07 23.19 2,705,361 +0.01(+0.06%)
Feb 21, 2014 23.09 23.65 22.92 23.18 4,264,114 +0.06(+0.26%)
Feb 20, 2014 22.14 23.22 22.09 23.12 4,535,802 +1.26(+5.79%)
Feb 19, 2014 22.74 22.77 21.74 21.85 4,290,072 -0.92(-4.04%)
Feb 18, 2014 23.07 23.14 22.25 22.77 4,524,428 -0.03(-0.12%)
Feb 14, 2014 23.02 22.80 22.80 22.80 6,039,470 +0.17(+0.75%)
Feb 13, 2014 21.76 22.73 21.43 22.63 5,972,425 +0.40(+1.79%)
Feb 12, 2014 23.17 23.22 22.13 22.23 5,592,154 -0.80(-3.49%)
Feb 11, 2014 23.10 23.36 22.72 23.04 4,763,109 +0.07(+0.32%)
Feb 10, 2014 22.37 23.33 22.19 22.96 5,042,717 +1.12(+5.11%)
Feb 07, 2014 21.14 22.04 21.14 21.85 3,380,016 +0.72(+3.39%)
Feb 06, 2014 21.20 21.29 20.82 21.13 1,878,701 +0.05(+0.22%)
Feb 05, 2014 21.43 21.66 21.03 21.08 3,372,571 -0.05(-0.22%)
Feb 04, 2014 21.27 21.41 20.81 21.13 3,927,581 -0.30(-1.39%)
Feb 03, 2014 21.35 21.94 21.15 21.43 4,589,406 +0.41(+1.96%)
Jan 31, 2014 20.90 21.14 20.58 21.02 4,502,534 +0.30(+1.44%)
Jan 30, 2014 20.71 20.83 20.37 20.72 3,650,866 -0.66(-3.10%)
Jan 29, 2014 20.96 21.41 20.69 21.38 4,673,984 +0.69(+3.33%)
Jan 28, 2014 20.50 20.77 20.14 20.69 4,014,851 +0.32(+1.59%)
Jan 27, 2014 20.72 21.06 20.35 20.37 3,759,774 -0.54(-2.59%)
Jan 24, 2014 20.97 21.18 20.14 20.91 5,365,989 +0.21(+1.01%)
Jan 23, 2014 19.80 20.75 19.74 20.70 5,071,534 +1.38(+7.14%)
Jan 22, 2014 19.91 20.16 19.22 19.32 5,054,418 -0.82(-4.10%)
Jan 21, 2014 19.68 20.21 19.29 20.14 3,458,702 +0.29(+1.46%)
Jan 17, 2014 19.43 19.85 19.85 19.85 4,810,043 +0.61(+3.16%)
Jan 16, 2014 19.51 19.84 19.08 19.24 3,568,691 -0.18(-0.94%)
Jan 15, 2014 18.79 19.47 18.61 19.43 3,147,037 +0.64(+3.38%)
Jan 14, 2014 19.20 19.55 18.68 18.79 4,175,345 -0.56(-2.90%)
Jan 13, 2014 18.55 19.37 18.46 19.35 5,135,073 +0.92(+4.99%)
Jan 10, 2014 17.87 18.59 17.74 18.43 4,399,009 +0.85(+4.85%)
Jan 09, 2014 17.84 17.97 17.57 17.58 3,211,777 -0.53(-2.95%)
Jan 08, 2014 18.24 18.26 17.90 18.11 3,078,238 -0.34(-1.87%)
Jan 07, 2014 18.32 18.47 18.03 18.46 2,466,870 -0.05(-0.26%)
Jan 06, 2014 18.52 18.78 18.40 18.51 2,629,153 +0.18(+0.96%)
Jan 03, 2014 18.78 18.85 18.29 18.33 2,811,028 -0.32(-1.74%)
Jan 02, 2014 18.26 18.75 18.23 18.66 3,284,351 +0.82(+4.59%)
Dec 31, 2013 17.38 17.84 17.84 17.84 2,163,661 +0.30(+1.74%)
Dec 30, 2013 17.85 18.02 17.49 17.53 2,972,025 -0.49(-2.74%)
Dec 27, 2013 18.05 18.08 17.72 18.03 2,401,490 +0.11(+0.60%)
Dec 26, 2013 18.24 18.41 17.74 17.92 2,664,383 -0.05(-0.30%)
Dec 24, 2013 17.20 17.99 17.20 17.97 1,963,044 +0.78(+4.56%)
Dec 23, 2013 17.14 17.34 16.97 17.19 2,923,386 +0.16(+0.91%)
Dec 20, 2013 16.92 17.11 16.86 17.03 5,227,983 +0.04(+0.24%)
Dec 19, 2013 17.05 17.17 16.82 16.99 3,492,167 -0.35(-2.03%)
Dec 18, 2013 17.72 17.97 17.26 17.34 3,273,496 -0.24(-1.38%)
Dec 17, 2013 17.63 17.83 17.23 17.59 2,607,197 -0.22(-1.22%)
Dec 16, 2013 17.83 18.08 17.68 17.80 2,712,141 -0.03(-0.15%)
Dec 13, 2013 17.82 18.12 17.69 17.83 2,106,887 +0.12(+0.69%)
Dec 12, 2013 17.41 17.79 17.19 17.71 2,758,049 -0.21(-1.17%)
Dec 11, 2013 18.56 18.64 17.89 17.92 2,294,581 -0.61(-3.28%)
Dec 10, 2013 18.19 18.82 18.16 18.53 3,317,695 +0.99(+5.67%)
Dec 09, 2013 17.33 17.63 17.28 17.53 2,474,850 +0.32(+1.89%)
Dec 06, 2013 17.28 17.49 17.13 17.21 2,914,828 -0.08(-0.47%)
Dec 05, 2013 17.34 17.65 17.24 17.29 3,040,684 -0.55(-3.07%)
Dec 04, 2013 17.54 18.10 17.28 17.84 3,725,540 +0.54(+3.13%)
Dec 03, 2013 17.22 17.66 17.03 17.30 3,789,703 -0.01(-0.04%)
Dec 02, 2013 18.21 18.24 17.18 17.30 4,511,963 -1.32(-7.08%)
Nov 29, 2013 18.39 18.89 18.23 18.62 2,022,813 +0.37(+2.00%)
Nov 27, 2013 17.99 18.28 17.74 18.26 3,752,758 +0.64(+3.62%)
Nov 26, 2013 17.76 18.32 17.59 17.62 4,473,701 -0.03(-0.19%)
Nov 25, 2013 17.06 17.91 17.06 17.65 3,639,598 +0.24(+1.37%)
Nov 22, 2013 17.61 17.96 17.41 17.41 1,660,811 -0.17(-0.94%)
Nov 21, 2013 17.80 17.92 17.27 17.58 3,817,144 -0.39(-2.18%)
Nov 20, 2013 18.32 18.67 17.81 17.97 2,728,510 -0.55(-2.98%)
Nov 19, 2013 18.32 18.73 18.32 18.52 1,684,929 +0.21(+1.12%)
Nov 18, 2013 18.87 18.89 18.20 18.32 2,978,693 -0.66(-3.50%)
Nov 15, 2013 19.55 19.68 18.95 18.98 2,375,711 -0.57(-2.92%)
Nov 14, 2013 18.99 19.73 18.91 19.55 3,454,286 +0.88(+4.70%)
Nov 13, 2013 18.74 18.85 18.48 18.68 1,511,399 +0.08(+0.43%)
Nov 12, 2013 18.91 19.23 18.50 18.60 2,251,246 -0.54(-2.81%)
Nov 11, 2013 19.31 19.31 18.85 19.13 2,647,963 -0.35(-1.77%)
Nov 08, 2013 18.73 19.51 18.24 19.48 3,450,796 +0.54(+2.88%)
Nov 07, 2013 19.04 19.73 18.91 18.93 2,875,664 -0.38(-1.96%)
Nov 06, 2013 19.49 19.54 19.28 19.31 1,430,659 +0.05(+0.28%)
Nov 05, 2013 19.50 19.60 19.01 19.26 2,203,233 -0.33(-1.70%)
Nov 04, 2013 19.42 19.71 19.30 19.59 1,919,150 +0.39(+2.01%)
Nov 01, 2013 19.34 19.60 19.17 19.21 2,467,629 -0.42(-2.13%)
Oct 31, 2013 19.49 19.89 19.23 19.63 3,317,132 -0.50(-2.48%)
Oct 30, 2013 20.34 20.59 19.34 20.12 3,556,042 +0.15(+0.77%)
Oct 29, 2013 20.60 20.73 19.90 19.97 3,289,422 -0.87(-4.18%)
Oct 28, 2013 20.62 21.24 20.32 20.84 4,410,493 +0.33(+1.62%)
Oct 25, 2013 20.30 20.87 20.07 20.51 4,124,294 +0.23(+1.11%)
Oct 24, 2013 18.87 20.36 18.83 20.28 10,489,721 +3.10(+18.02%)
Oct 23, 2013 17.59 17.76 17.09 17.19 3,094,638 -0.51(-2.86%)
Oct 22, 2013 17.11 17.80 17.11 17.69 3,447,563 +0.85(+5.05%)
Oct 21, 2013 16.70 16.88 16.55 16.84 2,603,602 +0.25(+1.48%)
Oct 18, 2013 16.97 17.07 16.48 16.59 2,801,327 -0.37(-2.16%)
Oct 17, 2013 16.51 17.29 16.47 16.96 4,932,785 +0.98(+6.11%)
Oct 16, 2013 16.41 16.46 15.84 15.98 3,398,561 -0.50(-3.02%)
Oct 15, 2013 15.96 16.55 15.80 16.48 3,207,099 +0.43(+2.65%)
Oct 14, 2013 16.38 16.54 15.90 16.06 1,742,818 -0.22(-1.35%)
Oct 11, 2013 16.23 16.39 15.96 16.28 2,651,994 -0.24(-1.45%)
Oct 10, 2013 16.46 16.89 16.24 16.52 2,347,909 -0.05(-0.32%)
Oct 09, 2013 16.48 16.82 16.09 16.57 2,724,937 -0.09(-0.52%)
Oct 08, 2013 17.28 17.41 16.57 16.65 2,071,576 -0.70(-4.06%)
Oct 07, 2013 17.03 17.47 16.97 17.36 1,806,417 +0.48(+2.83%)
Oct 04, 2013 17.05 17.19 16.79 16.88 1,664,087 -0.18(-1.05%)
Oct 03, 2013 17.27 17.51 17.02 17.06 1,914,551 -0.21(-1.23%)
Oct 02, 2013 17.31 17.72 17.22 17.27 2,046,263 +0.15(+0.85%)
Oct 01, 2013 17.15 17.30 16.94 17.13 2,387,502 -0.47(-2.64%)
Sep 30, 2013 17.32 17.76 17.21 17.59 1,934,643 +0.11(+0.65%)
Sep 27, 2013 17.59 17.88 17.32 17.48 1,664,834 +0.01(+0.08%)
Sep 26, 2013 17.95 18.11 17.28 17.47 1,992,660 -0.51(-2.85%)
Sep 25, 2013 17.61 18.34 17.59 17.98 2,830,900 +0.49(+2.77%)
Sep 24, 2013 17.38 17.58 17.11 17.49 2,997,044 -0.02(-0.11%)
Sep 23, 2013 17.88 18.22 17.46 17.51 2,375,517 -0.31(-1.75%)
Sep 20, 2013 18.82 18.86 17.72 17.82 8,508,161 -1.26(-6.62%)
Sep 19, 2013 19.67 19.86 18.88 19.09 3,618,921 -0.48(-2.45%)
Sep 18, 2013 17.97 19.82 17.70 19.57 4,725,570 +1.42(+7.80%)
Sep 17, 2013 17.92 18.16 17.70 18.15 1,995,349 +0.40(+2.25%)
Sep 16, 2013 17.99 18.13 17.58 17.75 3,819,320 -0.15(-0.82%)
Sep 13, 2013 17.51 17.94 17.34 17.90 2,483,672 +0.33(+1.89%)
Sep 12, 2013 17.95 18.04 17.53 17.57 2,969,828 -1.05(-5.64%)
Sep 11, 2013 18.64 18.79 18.27 18.62 2,146,132 -0.01(-0.07%)
Sep 10, 2013 18.85 19.14 18.53 18.63 3,064,770 -0.73(-3.78%)
Sep 09, 2013 19.77 19.88 19.28 19.36 1,795,905 -0.43(-2.15%)
Sep 06, 2013 19.63 19.92 19.51 19.78 3,089,220 +0.60(+3.15%)
Sep 05, 2013 20.18 20.34 19.06 19.18 2,872,884 -1.18(-5.78%)
Sep 04, 2013 19.92 20.38 19.60 20.36 2,437,892 +0.25(+1.26%)
Sep 03, 2013 20.30 20.71 20.06 20.10 2,611,279 +0.13(+0.67%)
Aug 30, 2013 19.93 20.26 19.78 19.97 1,881,946 -0.29(-1.41%)
Aug 29, 2013 20.07 20.60 19.74 20.26 3,299,095 +0.14(+0.70%)
Aug 28, 2013 20.65 21.11 19.97 20.12 2,903,076 -0.29(-1.44%)
Aug 27, 2013 22.05 22.21 20.39 20.41 3,719,206 -1.12(-5.20%)
Aug 26, 2013 21.54 21.88 21.20 21.53 1,813,866 +0.21(+0.98%)
Aug 23, 2013 20.40 21.51 20.40 21.32 2,400,208 +0.76(+3.69%)
Aug 22, 2013 20.43 20.80 20.25 20.56 2,104,330 +0.40(+1.98%)
Aug 21, 2013 20.82 21.07 20.15 20.16 2,703,260 -0.89(-4.23%)
Aug 20, 2013 20.19 21.18 20.17 21.05 2,765,163 +0.77(+3.81%)
Aug 19, 2013 20.29 21.31 20.02 20.28 2,514,502 -0.02(-0.10%)
Aug 16, 2013 20.87 21.07 20.09 20.30 3,761,828 -0.37(-1.77%)
Aug 15, 2013 19.25 20.67 19.25 20.67 4,070,403 +1.10(+5.62%)
Aug 14, 2013 18.85 19.68 18.79 19.57 3,328,929 +0.82(+4.37%)
Aug 13, 2013 19.00 19.36 18.61 18.75 2,447,280 -0.41(-2.15%)
Aug 12, 2013 18.77 19.22 18.70 19.16 3,460,957 +1.08(+5.98%)
Aug 09, 2013 17.93 18.38 17.50 18.08 2,729,438 +0.09(+0.47%)
Aug 08, 2013 17.04 18.07 16.98 17.99 3,639,544 +1.20(+7.13%)
Aug 07, 2013 16.59 17.18 16.57 16.80 2,213,496 +0.14(+0.87%)
Aug 06, 2013 17.08 17.08 16.55 16.65 2,912,560 -0.67(-3.86%)
Aug 05, 2013 17.44 17.65 17.17 17.32 1,576,761 -0.08(-0.45%)
Aug 02, 2013 18.01 18.15 17.34 17.40 3,111,197 -0.60(-3.35%)
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.