Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.36 +0.47 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 39.22 41.38 38.99 41.19 2,726,718 +1.43(+3.61%)
Jun 30, 2022 41.23 41.53 39.65 39.75 3,226,327 -1.74(-4.19%)
Jun 29, 2022 42.74 43.02 41.08 41.49 2,271,566 -0.70(-1.65%)
Jun 28, 2022 43.72 43.80 42.13 42.19 1,909,125 -1.31(-3.02%)
Jun 27, 2022 42.98 43.77 42.60 43.50 2,731,945 +0.74(+1.73%)
Jun 24, 2022 41.80 42.83 41.09 42.76 2,272,835 +0.89(+2.12%)
Jun 23, 2022 43.79 44.42 41.46 41.87 3,210,346 -1.98(-4.52%)
Jun 22, 2022 44.80 45.44 43.84 43.86 2,428,226 -0.84(-1.89%)
Jun 21, 2022 43.92 45.21 43.88 44.70 2,526,610 +0.62(+1.40%)
Jun 17, 2022 44.19 44.44 43.26 44.08 4,962,165 -0.63(-1.40%)
Jun 16, 2022 42.18 44.73 41.70 44.71 5,712,240 +1.95(+4.55%)
Jun 15, 2022 43.09 43.59 41.60 42.76 3,652,405 +0.57(+1.36%)
Jun 14, 2022 43.86 43.86 41.64 42.19 3,218,364 -1.72(-3.92%)
Jun 13, 2022 45.30 46.00 43.87 43.91 4,063,481 -3.01(-6.42%)
Jun 10, 2022 44.09 47.21 43.65 46.92 2,859,608 +2.33(+5.22%)
Jun 09, 2022 45.78 45.96 44.57 44.59 1,631,187 -1.52(-3.30%)
Jun 08, 2022 46.13 46.64 45.74 46.11 1,424,546 -0.35(-0.75%)
Jun 07, 2022 46.13 46.91 45.95 46.46 2,044,487 +0.07(+0.15%)
Jun 06, 2022 47.45 47.70 46.01 46.39 1,383,719 -0.68(-1.44%)
Jun 03, 2022 47.55 48.23 46.90 47.07 1,709,598 -1.09(-2.27%)
Jun 02, 2022 47.13 48.36 46.92 48.16 2,375,208 +1.97(+4.27%)
Jun 01, 2022 46.47 46.90 45.58 46.19 3,486,195 +0.21(+0.45%)
May 31, 2022 47.24 47.89 45.64 45.98 4,528,229 -0.63(-1.36%)
May 27, 2022 46.81 46.89 46.01 46.62 4,576,772 +0.37(+0.80%)
May 26, 2022 47.09 47.58 46.12 46.25 2,489,311 -1.02(-2.15%)
May 25, 2022 46.70 47.51 46.57 47.26 2,248,869 -0.20(-0.42%)
May 24, 2022 46.61 47.84 46.18 47.46 2,598,794 +1.10(+2.38%)
May 23, 2022 47.43 47.52 45.63 46.36 1,998,982 -0.09(-0.19%)
May 20, 2022 46.78 46.81 45.46 46.45 2,616,741 -0.18(-0.39%)
May 19, 2022 44.93 47.30 44.87 46.63 5,174,995 +2.73(+6.23%)
May 18, 2022 44.84 45.01 43.86 43.89 1,973,751 -1.03(-2.30%)
May 17, 2022 45.13 45.32 44.50 44.93 1,889,894 +0.39(+0.87%)
May 16, 2022 43.60 44.76 43.34 44.54 2,518,669 +0.87(+1.99%)
May 13, 2022 43.22 44.26 42.91 43.67 2,949,803 +0.03(+0.06%)
May 12, 2022 44.96 45.44 42.74 43.64 4,123,292 -2.09(-4.56%)
May 11, 2022 47.04 47.72 45.59 45.73 3,798,129 -0.38(-0.82%)
May 10, 2022 47.18 47.84 45.47 46.11 5,403,204 -0.50(-1.07%)
May 09, 2022 48.25 48.65 46.51 46.61 4,330,762 -2.87(-5.80%)
May 06, 2022 49.67 50.13 48.95 49.48 2,101,850 -0.61(-1.22%)
May 05, 2022 51.72 51.96 49.55 50.09 2,621,280 -1.31(-2.55%)
May 04, 2022 49.73 51.57 49.47 51.40 3,348,204 +1.52(+3.04%)
May 03, 2022 49.73 50.55 49.17 49.89 2,450,729 +0.28(+0.57%)
May 02, 2022 48.62 49.70 47.77 49.60 3,251,960 -0.61(-1.22%)
Apr 29, 2022 49.90 52.42 49.46 50.21 5,314,433 +2.05(+4.26%)
Apr 28, 2022 47.66 48.31 47.26 48.16 2,987,541 +0.59(+1.25%)
Apr 27, 2022 48.30 48.64 47.47 47.57 2,737,828 -0.73(-1.52%)
Apr 26, 2022 49.89 50.00 48.14 48.30 3,075,203 -1.26(-2.54%)
Apr 25, 2022 49.55 50.83 48.53 49.56 4,665,499 -1.84(-3.57%)
Apr 22, 2022 52.01 52.64 51.00 51.40 3,633,146 -1.86(-3.50%)
Apr 21, 2022 55.73 55.73 52.84 53.26 3,713,293 -2.70(-4.82%)
Apr 20, 2022 55.20 56.11 54.92 55.96 2,111,176 +0.62(+1.12%)
Apr 19, 2022 56.19 56.99 54.84 55.34 2,816,453 -1.36(-2.40%)
Apr 18, 2022 57.18 57.90 56.69 56.70 3,181,296 -0.04(-0.08%)
Apr 14, 2022 56.29 56.96 55.81 56.74 2,504,588 +0.10(+0.18%)
Apr 13, 2022 56.48 57.10 55.97 56.64 3,324,227 +0.64(+1.14%)
Apr 12, 2022 55.78 57.16 55.41 56.00 4,364,840 +0.97(+1.75%)
Apr 11, 2022 56.69 57.06 54.72 55.03 3,385,667 -1.13(-2.01%)
Apr 08, 2022 54.75 56.22 54.59 56.16 3,484,695 +1.85(+3.41%)
Apr 07, 2022 54.25 54.78 53.98 54.31 2,391,176 +0.18(+0.33%)
Apr 06, 2022 54.25 55.02 53.29 54.13 2,908,378 +0.02(+0.03%)
Apr 05, 2022 55.00 56.24 53.96 54.11 4,679,389 -0.56(-1.03%)
Apr 04, 2022 54.97 55.42 53.98 54.67 3,705,396 +0.10(+0.19%)
Apr 01, 2022 52.37 54.67 52.37 54.57 3,003,572 +1.76(+3.33%)
Mar 31, 2022 53.23 53.88 52.77 52.81 2,778,006 -0.43(-0.81%)
Mar 30, 2022 52.60 53.40 52.60 53.24 2,190,714 +0.94(+1.80%)
Mar 29, 2022 50.82 52.36 50.27 52.30 3,904,125 +0.22(+0.43%)
Mar 28, 2022 52.61 52.61 51.65 52.08 3,236,131 -1.43(-2.68%)
Mar 25, 2022 53.40 53.53 52.58 53.51 2,635,118 -0.12(-0.23%)
Mar 24, 2022 54.53 54.96 53.27 53.63 4,162,183 -0.39(-0.72%)
Mar 23, 2022 53.60 54.08 52.40 54.02 3,824,442 +1.16(+2.19%)
Mar 22, 2022 53.75 53.87 52.64 52.86 3,060,144 -1.01(-1.87%)
Mar 21, 2022 52.34 54.31 52.24 53.87 3,726,404 +1.82(+3.50%)
Mar 18, 2022 52.02 52.76 51.69 52.05 7,372,427 -0.66(-1.24%)
Mar 17, 2022 52.23 53.53 51.77 52.71 3,581,665 +1.26(+2.45%)
Mar 16, 2022 51.02 51.54 49.94 51.45 3,490,712 -0.04(-0.08%)
Mar 15, 2022 49.73 51.83 49.45 51.49 3,843,198 +0.19(+0.37%)
Mar 14, 2022 51.44 52.54 50.77 51.30 5,173,392 -1.65(-3.11%)
Mar 11, 2022 51.90 53.40 51.65 52.95 4,947,759 -0.58(-1.08%)
Mar 10, 2022 53.27 54.65 52.44 53.53 8,414,768 +0.47(+0.89%)
Mar 09, 2022 50.01 53.63 49.52 53.05 8,508,516 +0.49(+0.94%)
Mar 08, 2022 51.00 54.66 50.83 52.56 12,902,300 +2.32(+4.62%)
Mar 07, 2022 49.02 51.07 48.30 50.24 8,536,520 +1.53(+3.13%)
Mar 04, 2022 45.63 48.88 45.46 48.71 6,495,211 +3.98(+8.89%)
Mar 03, 2022 44.54 45.10 44.08 44.74 3,692,451 +0.14(+0.30%)
Mar 02, 2022 44.08 45.24 43.38 44.60 4,699,568 -0.18(-0.40%)
Mar 01, 2022 43.11 44.95 43.07 44.78 6,499,523 +1.99(+4.65%)
Feb 28, 2022 44.49 44.64 42.67 42.79 5,401,718 -1.11(-2.53%)
Feb 25, 2022 43.82 44.16 42.91 43.90 5,095,657 -0.17(-0.38%)
Feb 24, 2022 47.03 47.58 43.12 44.07 9,773,839 -2.36(-5.08%)
Feb 23, 2022 45.48 46.83 45.38 46.42 4,241,385 +0.97(+2.14%)
Feb 22, 2022 46.77 47.02 45.09 45.45 4,990,828 -1.09(-2.35%)
Feb 18, 2022 46.54 0 -1.04(-2.19%)
Feb 17, 2022 45.03 48.06 44.92 47.58 8,937,617 +3.26(+7.36%)
Feb 16, 2022 44.03 44.88 43.93 44.32 3,489,992 +0.53(+1.20%)
Feb 15, 2022 43.37 44.15 43.03 43.80 3,970,662 -0.62(-1.39%)
Feb 14, 2022 42.75 44.62 42.61 44.42 6,427,931 +2.26(+5.37%)
Feb 11, 2022 40.14 42.70 39.97 42.15 6,052,810 +2.16(+5.40%)
Feb 10, 2022 41.82 42.18 39.70 39.99 5,234,898 -1.93(-4.61%)
Feb 09, 2022 41.42 42.73 41.34 41.92 3,640,914 +0.30(+0.71%)
Feb 08, 2022 41.68 42.21 41.36 41.63 3,394,964 -0.06(-0.14%)
Feb 07, 2022 41.19 41.98 40.93 41.69 3,050,759 +0.84(+2.05%)
Feb 04, 2022 40.33 41.25 40.27 40.85 1,939,861 +0.05(+0.12%)
Feb 03, 2022 41.43 40.80 2,626,034 -0.44(-1.07%)
Feb 02, 2022 40.64 41.79 40.13 41.24 2,561,326 +0.65(+1.61%)
Feb 01, 2022 40.86 41.11 40.03 40.58 3,011,569 +0.09(+0.23%)
Jan 31, 2022 39.52 40.59 40.49 2,620,335 +1.29(+3.29%)
Jan 28, 2022 39.30 39.46 38.49 39.20 3,654,219 -0.39(-0.98%)
Jan 27, 2022 40.45 41.27 39.55 39.59 3,748,665 -1.54(-3.75%)
Jan 26, 2022 42.28 43.18 40.94 41.14 3,351,339 -1.58(-3.69%)
Jan 25, 2022 42.30 42.76 41.80 42.71 2,306,629 +0.09(+0.22%)
Jan 24, 2022 42.81 42.92 41.23 42.62 3,222,221 -0.51(-1.18%)
Jan 21, 2022 44.49 44.74 42.84 43.13 3,032,148 -1.25(-2.83%)
Jan 20, 2022 46.37 46.54 44.35 44.38 2,958,565 -1.64(-3.55%)
Jan 19, 2022 43.30 46.25 42.98 46.02 5,586,544 +3.39(+7.95%)
Jan 18, 2022 43.32 43.64 42.58 42.63 1,972,244 -0.94(-2.16%)
Jan 14, 2022 43.57 0 -0.30(-0.68%)
Jan 13, 2022 44.44 44.60 43.76 43.86 2,107,129 -0.68(-1.52%)
Jan 12, 2022 44.07 44.62 43.53 44.54 2,398,816 +0.66(+1.51%)
Jan 11, 2022 43.74 43.98 43.16 43.88 1,917,403 +0.16(+0.37%)
Jan 10, 2022 42.25 43.73 42.15 43.72 2,735,111 +1.24(+2.91%)
Jan 07, 2022 42.61 42.87 41.86 42.48 3,024,236 +0.11(+0.26%)
Jan 06, 2022 43.26 43.48 42.17 42.37 2,497,261 -1.71(-3.88%)
Jan 05, 2022 45.23 45.62 43.97 44.08 4,166,653 -0.64(-1.42%)
Jan 04, 2022 43.94 45.10 43.73 44.72 2,899,274 +0.86(+1.97%)
Jan 03, 2022 44.09 44.26 43.48 43.86 1,853,988 -1.18(-2.62%)
Dec 31, 2021 44.86 45.11 44.14 45.03 2,382,226 +0.46(+1.03%)
Dec 30, 2021 43.34 44.64 43.34 44.58 2,158,688 +1.22(+2.81%)
Dec 29, 2021 43.14 44.09 43.01 43.36 1,960,104 -0.04(-0.10%)
Dec 28, 2021 43.60 44.18 43.23 43.40 1,473,640 -0.19(-0.45%)
Dec 27, 2021 43.40 43.75 43.06 43.59 1,476,087 -0.14(-0.31%)
Dec 23, 2021 43.97 44.01 43.03 43.73 2,495,209 -0.62(-1.39%)
Dec 22, 2021 44.12 44.44 43.69 44.35 1,772,113 +0.16(+0.36%)
Dec 21, 2021 44.04 44.37 43.03 44.19 2,826,514 +0.58(+1.34%)
Dec 20, 2021 42.47 43.81 42.36 43.60 4,035,259 +0.87(+2.04%)
Dec 17, 2021 43.47 44.22 42.70 42.73 3,400,544 -0.64(-1.48%)
Dec 16, 2021 42.14 43.68 42.04 43.37 3,144,236 +1.90(+4.58%)
Dec 15, 2021 41.54 41.69 40.28 41.47 3,116,434 -0.29(-0.69%)
Dec 14, 2021 40.81 42.18 40.68 41.76 2,734,990 +0.43(+1.05%)
Dec 13, 2021 40.49 41.57 40.39 41.33 2,791,720 +0.93(+2.31%)
Dec 10, 2021 41.25 41.30 40.35 40.40 2,118,280 -0.56(-1.37%)
Dec 09, 2021 41.63 41.63 40.68 40.96 2,139,317 -1.24(-2.93%)
Dec 08, 2021 41.94 42.29 41.49 42.19 1,816,132 +0.19(+0.46%)
Dec 07, 2021 41.57 42.46 41.49 42.00 1,411,820 +0.30(+0.71%)
Dec 06, 2021 41.01 41.83 40.76 41.70 1,990,305 +0.64(+1.55%)
Dec 03, 2021 40.63 41.74 39.91 41.07 3,130,780 +0.53(+1.32%)
Dec 02, 2021 40.83 40.99 39.89 40.53 2,425,669 -0.21(-0.52%)
Dec 01, 2021 42.55 43.03 40.70 40.75 2,629,216 -1.46(-3.45%)
Nov 30, 2021 43.14 43.94 42.18 42.20 5,942,062 -0.07(-0.17%)
Nov 29, 2021 42.77 43.05 41.71 42.27 3,579,946 -0.96(-2.22%)
Nov 26, 2021 43.71 43.71 42.64 43.23 2,464,557 +0.13(+0.29%)
Nov 24, 2021 43.32 43.41 42.77 43.11 1,603,210 -0.29(-0.67%)
Nov 23, 2021 43.55 43.94 42.94 43.40 2,053,898 -0.76(-1.72%)
Nov 22, 2021 44.33 44.91 43.64 44.16 2,019,953 -1.18(-2.59%)
Nov 19, 2021 46.24 46.56 45.30 45.33 2,201,188 -1.20(-2.58%)
Nov 18, 2021 47.24 46.66 46.44 46.54 1,410,327 -1.02(-2.14%)
Nov 17, 2021 47.30 48.15 47.19 47.55 1,621,029 +0.57(+1.21%)
Nov 16, 2021 47.99 48.25 46.97 46.99 1,466,649 -0.87(-1.81%)
Nov 15, 2021 47.45 47.90 47.19 47.85 1,406,890 +0.25(+0.53%)
Nov 12, 2021 47.41 48.48 47.12 47.60 2,236,891 +0.09(+0.19%)
Nov 11, 2021 48.65 48.65 47.21 47.51 2,631,863 -0.18(-0.37%)
Nov 10, 2021 47.57 47.69 3,614,190 +1.37(+2.95%)
Nov 09, 2021 44.83 46.36 44.55 46.32 2,840,149 +1.61(+3.60%)
Nov 08, 2021 45.02 45.19 44.27 44.71 2,174,967 +0.00(+0.00%)
Nov 05, 2021 43.92 44.73 43.55 44.71 2,231,712 +1.17(+2.68%)
Nov 04, 2021 44.63 45.26 43.39 43.54 1,989,067 -0.33(-0.76%)
Nov 03, 2021 42.92 44.04 42.80 43.88 2,342,400 +0.31(+0.71%)
Nov 02, 2021 44.22 44.22 43.21 43.57 2,562,648 -0.79(-1.79%)
Nov 01, 2021 44.34 44.96 44.31 44.36 1,896,786 +0.11(+0.25%)
Oct 29, 2021 45.45 45.55 44.25 44.25 2,432,759 -1.95(-4.22%)
Oct 28, 2021 47.15 47.40 46.01 46.20 2,426,328 -1.11(-2.34%)
Oct 27, 2021 47.59 47.95 47.27 47.31 1,731,906 -0.45(-0.94%)
Oct 26, 2021 48.14 47.76 1,409,532 -0.49(-1.02%)
Oct 25, 2021 48.36 48.79 48.04 48.25 1,206,831 +0.60(+1.26%)
Oct 22, 2021 48.38 49.19 47.65 47.65 2,007,410 +0.03(+0.05%)
Oct 21, 2021 47.52 47.85 47.24 47.63 1,788,968 -0.20(-0.42%)
Oct 20, 2021 47.70 48.44 47.32 47.83 1,390,339 +0.50(+1.06%)
Oct 19, 2021 48.25 48.25 46.96 47.33 1,347,100 +0.14(+0.30%)
Oct 18, 2021 47.72 47.94 47.14 47.19 1,303,880 -0.72(-1.50%)
Oct 15, 2021 47.22 48.18 46.95 47.90 1,602,504 -0.38(-0.79%)
Oct 14, 2021 48.16 48.62 48.00 48.29 1,683,303 +0.67(+1.40%)
Oct 13, 2021 46.30 47.88 46.26 47.62 2,525,601 +1.63(+3.56%)
Oct 12, 2021 44.86 46.01 44.43 45.99 2,009,702 +1.15(+2.57%)
Oct 11, 2021 45.22 45.43 44.70 44.83 889,429 -0.19(-0.43%)
Oct 08, 2021 45.89 46.11 44.94 45.03 1,645,427 +0.18(+0.39%)
Oct 07, 2021 44.34 45.12 44.23 44.85 1,510,785 +0.40(+0.90%)
Oct 06, 2021 43.78 44.58 43.71 44.45 1,900,036 +0.57(+1.29%)
Oct 05, 2021 43.36 44.12 42.70 43.88 2,177,252 +0.43(+0.98%)
Oct 04, 2021 42.48 43.68 42.47 43.46 2,370,892 +0.93(+2.18%)
Oct 01, 2021 43.62 43.62 42.39 42.53 2,507,387 -0.72(-1.66%)
Sep 30, 2021 43.11 44.28 42.80 43.25 3,029,204 +0.62(+1.45%)
Sep 29, 2021 41.50 42.95 41.11 42.63 5,836,910 +1.16(+2.80%)
Sep 28, 2021 41.22 42.06 41.04 41.47 5,441,287 -0.69(-1.64%)
Sep 27, 2021 42.22 43.16 42.01 42.16 1,878,025 +0.03(+0.08%)
Sep 24, 2021 42.34 42.99 42.12 42.13 2,167,998 -0.54(-1.27%)
Sep 23, 2021 43.59 43.76 42.60 42.67 2,053,573 -1.13(-2.59%)
Sep 22, 2021 44.30 44.85 43.77 43.81 1,637,301 -0.30(-0.68%)
Sep 21, 2021 44.58 45.08 44.06 44.11 1,439,839 -0.12(-0.26%)
Sep 20, 2021 44.13 44.64 43.70 44.23 2,007,008 -0.18(-0.39%)
Sep 17, 2021 44.48 44.73 44.22 44.40 2,832,586 -0.50(-1.11%)
Sep 16, 2021 45.71 45.79 44.56 44.90 2,138,072 -1.77(-3.79%)
Sep 15, 2021 46.27 47.25 46.15 46.67 1,407,804 +0.18(+0.39%)
Sep 14, 2021 46.59 47.20 46.29 46.49 1,258,437 +0.18(+0.38%)
Sep 13, 2021 46.14 46.94 45.92 46.31 1,627,415 +0.29(+0.63%)
Sep 10, 2021 46.69 47.12 46.01 46.02 1,969,361 -1.25(-2.65%)
Sep 09, 2021 47.82 47.82 46.80 47.27 1,635,068 -0.25(-0.53%)
Sep 08, 2021 47.50 47.92 47.16 47.52 1,341,781 -0.04(-0.09%)
Sep 07, 2021 48.45 48.80 47.32 47.56 1,981,804 -1.54(-3.14%)
Sep 03, 2021 48.91 49.71 48.51 49.10 1,459,357 +1.03(+2.15%)
Sep 02, 2021 47.61 48.07 47.28 48.07 1,152,379 +0.52(+1.09%)
Sep 01, 2021 48.37 48.62 47.54 47.55 1,782,507 -0.43(-0.89%)
Aug 31, 2021 47.80 48.90 47.64 47.98 5,089,403 +0.89(+1.88%)
Aug 30, 2021 48.34 48.46 47.04 47.09 1,756,269 -1.09(-2.25%)
Aug 27, 2021 46.53 48.30 46.35 48.18 2,028,644 +1.69(+3.63%)
Aug 26, 2021 46.58 47.21 46.40 46.49 3,011,872 -0.56(-1.19%)
Aug 25, 2021 47.47 47.56 46.89 47.05 1,393,148 -0.89(-1.85%)
Aug 24, 2021 48.04 48.34 47.55 47.94 1,710,431 +0.05(+0.10%)
Aug 23, 2021 47.03 48.14 46.66 47.89 1,453,948 +1.73(+3.74%)
Aug 20, 2021 45.82 46.57 45.70 46.16 2,058,119 +0.14(+0.30%)
Aug 19, 2021 46.29 46.56 45.76 46.02 1,982,184 -0.53(-1.13%)
Aug 18, 2021 47.87 47.99 46.16 46.55 2,508,686 -1.44(-3.00%)
Aug 17, 2021 48.31 48.54 47.70 47.99 1,106,188 -0.54(-1.12%)
Aug 16, 2021 48.58 49.13 48.02 48.53 1,209,257 -0.12(-0.24%)
Aug 13, 2021 48.18 48.84 48.03 48.65 1,307,591 +0.95(+2.00%)
Aug 12, 2021 48.12 48.17 47.18 47.69 1,078,002 -0.58(-1.21%)
Aug 11, 2021 48.29 48.94 48.13 48.28 1,333,528 +0.64(+1.35%)
Aug 10, 2021 48.32 48.52 47.46 47.64 1,446,490 -0.83(-1.71%)
Aug 09, 2021 49.17 49.70 48.42 48.47 1,781,760 -1.32(-2.66%)
Aug 06, 2021 49.60 50.09 49.11 49.79 1,544,556 -1.07(-2.10%)
Aug 05, 2021 52.00 52.09 50.79 50.86 870,365 -1.23(-2.35%)
Aug 04, 2021 53.22 53.80 52.07 52.09 982,757 -0.58(-1.11%)
Aug 03, 2021 52.72 53.18 52.61 52.67 744,569 -0.05(-0.09%)
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.