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

Agnico-Eagle Mines (NY: AEM )

81.82 -2.26 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 48.93 50.08 48.54 49.30 3,486,605 -0.32(-0.65%)
Jan 30, 2008 49.22 50.83 48.33 49.62 3,770,025 +0.59(+1.21%)
Jan 29, 2008 49.73 50.21 48.58 49.03 2,331,929 -0.41(-0.82%)
Jan 28, 2008 49.78 49.86 48.60 49.43 3,460,111 +0.40(+0.81%)
Jan 25, 2008 48.15 50.27 48.15 49.04 5,865,968 +1.64(+3.46%)
Jan 24, 2008 47.28 48.36 47.00 47.40 4,892,408 +2.14(+4.73%)
Jan 23, 2008 44.39 46.84 43.71 45.25 5,786,781 -0.32(-0.70%)
Jan 22, 2008 42.21 45.75 41.28 45.57 6,018,855 +2.60(+6.06%)
Jan 21, 2008 42.75 43.57 41.50 42.97 0 +0.00(+0.00%)
Jan 18, 2008 42.75 43.57 41.50 42.97 4,467,296 +1.13(+2.69%)
Jan 17, 2008 43.88 44.51 41.73 41.85 4,349,161 -1.14(-2.65%)
Jan 16, 2008 44.95 45.53 42.91 42.99 7,001,573 -2.41(-5.32%)
Jan 15, 2008 46.63 47.79 45.32 45.40 6,644,372 -1.84(-3.89%)
Jan 14, 2008 48.84 49.01 47.06 47.24 4,060,703 -0.57(-1.19%)
Jan 11, 2008 47.73 48.93 47.50 47.81 3,855,286 -0.37(-0.76%)
Jan 10, 2008 46.79 49.21 46.62 48.18 5,567,822 +0.75(+1.58%)
Jan 09, 2008 46.89 47.82 46.21 47.43 4,457,017 +0.13(+0.28%)
Jan 08, 2008 46.81 48.11 46.81 47.29 5,987,589 +1.55(+3.38%)
Jan 07, 2008 44.90 45.87 44.57 45.75 2,961,186 +0.47(+1.04%)
Jan 04, 2008 45.00 45.84 44.65 45.28 3,104,371 -0.45(-0.97%)
Jan 03, 2008 44.18 46.46 43.96 45.72 3,229,307 +1.55(+3.50%)
Jan 02, 2008 43.18 44.74 42.71 44.17 3,467,722 +1.48(+3.46%)
Jan 01, 2008 42.70 42.86 42.24 42.70 0 +0.00(+0.00%)
Dec 31, 2007 42.70 42.86 42.24 42.70 1,944,465 +0.10(+0.24%)
Dec 28, 2007 40.87 42.67 40.74 42.60 2,151,711 +2.40(+5.97%)
Dec 27, 2007 40.79 41.03 40.07 40.20 1,192,393 -0.32(-0.79%)
Dec 26, 2007 40.73 41.24 40.06 40.52 1,320,762 +0.70(+1.77%)
Dec 24, 2007 39.41 39.92 39.37 39.81 508,437 +0.30(+0.75%)
Dec 21, 2007 38.84 39.66 38.17 39.52 2,265,221 +1.73(+4.57%)
Dec 20, 2007 38.12 38.12 37.15 37.79 1,473,361 +0.06(+0.17%)
Dec 19, 2007 37.58 38.29 37.16 37.73 1,886,264 +0.43(+1.15%)
Dec 18, 2007 36.45 37.57 36.09 37.30 2,447,736 +1.42(+3.97%)
Dec 17, 2007 36.95 37.88 35.60 35.87 1,959,365 -1.43(-3.83%)
Dec 14, 2007 37.20 38.15 37.01 37.30 1,277,161 -0.38(-1.02%)
Dec 13, 2007 38.88 38.88 37.12 37.69 2,198,703 -1.31(-3.35%)
Dec 12, 2007 38.77 39.62 38.57 38.99 2,109,318 +0.96(+2.53%)
Dec 11, 2007 38.69 39.81 37.98 38.03 2,851,789 -0.50(-1.30%)
Dec 10, 2007 38.75 39.49 38.19 38.53 1,937,909 +0.32(+0.84%)
Dec 07, 2007 38.69 38.69 37.59 38.21 3,285,057 -0.18(-0.47%)
Dec 06, 2007 36.78 38.57 36.78 38.39 2,501,192 +1.31(+3.52%)
Dec 05, 2007 37.12 37.65 36.64 37.09 2,274,362 -0.59(-1.56%)
Dec 04, 2007 38.56 38.56 37.40 37.67 2,022,213 -0.11(-0.29%)
Dec 03, 2007 37.52 38.67 37.25 37.78 1,997,776 +0.17(+0.46%)
Nov 30, 2007 37.91 38.62 37.03 37.61 2,411,377 -0.70(-1.84%)
Nov 29, 2007 38.06 38.99 37.93 38.31 1,953,410 -0.31(-0.81%)
Nov 28, 2007 37.84 38.91 37.06 38.63 3,084,216 +1.22(+3.26%)
Nov 27, 2007 37.73 38.06 36.59 37.41 4,346,902 -1.07(-2.78%)
Nov 26, 2007 41.06 41.06 38.39 38.48 3,306,209 -2.34(-5.73%)
Nov 23, 2007 40.82 40.95 39.93 40.81 893,319 +1.13(+2.84%)
Nov 21, 2007 39.86 40.41 38.49 39.69 2,764,543 -0.74(-1.84%)
Nov 20, 2007 39.47 40.46 38.59 40.43 3,648,534 +2.37(+6.22%)
Nov 19, 2007 39.52 39.61 37.53 38.06 3,873,380 -1.72(-4.32%)
Nov 16, 2007 39.66 39.99 38.57 39.78 3,501,126 +1.10(+2.85%)
Nov 15, 2007 39.47 39.47 38.12 38.68 2,737,408 -1.36(-3.40%)
Nov 14, 2007 40.64 40.99 39.97 40.04 2,390,403 +0.83(+2.11%)
Nov 13, 2007 38.69 39.50 38.36 39.21 2,829,337 +1.45(+3.85%)
Nov 12, 2007 39.80 40.48 37.38 37.76 4,445,108 -3.81(-9.17%)
Nov 09, 2007 42.90 42.90 41.33 41.57 2,653,690 -1.48(-3.43%)
Nov 08, 2007 44.69 44.89 41.96 43.05 3,605,146 -1.02(-2.31%)
Nov 07, 2007 46.46 46.46 43.53 44.07 4,346,878 -1.27(-2.81%)
Nov 06, 2007 44.57 45.49 44.55 45.34 2,293,049 +1.42(+3.24%)
Nov 05, 2007 44.75 44.78 43.69 43.92 2,582,712 -0.95(-2.11%)
Nov 02, 2007 43.74 44.94 43.17 44.86 3,389,930 +1.95(+4.53%)
Nov 01, 2007 43.53 43.90 42.79 42.92 2,412,387 -1.55(-3.48%)
Oct 31, 2007 43.42 44.78 42.41 44.46 3,515,190 +1.56(+3.64%)
Oct 30, 2007 43.03 43.19 42.56 42.90 1,899,615 -1.02(-2.33%)
Oct 29, 2007 43.31 44.28 42.99 43.92 2,375,830 +1.02(+2.37%)
Oct 26, 2007 42.10 43.18 41.63 42.91 2,605,493 +1.91(+4.67%)
Oct 25, 2007 40.84 41.40 40.10 40.99 3,375,473 +0.45(+1.10%)
Oct 24, 2007 40.97 41.71 39.89 40.55 3,195,775 -0.84(-2.02%)
Oct 23, 2007 41.93 42.62 40.93 41.38 2,203,487 +0.20(+0.49%)
Oct 22, 2007 40.12 41.41 38.81 41.18 3,550,375 -0.78(-1.86%)
Oct 19, 2007 43.31 43.37 41.81 41.96 2,324,524 -1.13(-2.61%)
Oct 18, 2007 42.32 43.09 42.13 43.09 1,949,258 +1.03(+2.45%)
Oct 17, 2007 43.30 43.47 41.18 42.06 2,468,079 -0.73(-1.70%)
Oct 16, 2007 43.10 43.21 42.36 42.78 1,920,214 -0.52(-1.21%)
Oct 15, 2007 43.42 44.35 42.45 43.31 2,522,328 +0.57(+1.33%)
Oct 12, 2007 42.86 43.53 42.35 42.74 1,840,643 -0.01(-0.02%)
Oct 11, 2007 42.96 44.82 41.63 42.74 3,623,560 +0.23(+0.53%)
Oct 10, 2007 42.10 42.89 41.97 42.52 2,820,954 +0.71(+1.70%)
Oct 09, 2007 39.90 41.81 39.84 41.81 2,582,335 +1.86(+4.66%)
Oct 08, 2007 40.13 40.36 39.32 39.95 1,168,411 -0.52(-1.29%)
Oct 05, 2007 38.61 41.38 38.57 40.47 4,743,472 +1.86(+4.82%)
Oct 04, 2007 37.83 38.87 37.15 38.61 2,060,571 +0.68(+1.79%)
Oct 03, 2007 39.24 39.36 37.85 37.93 2,231,635 -1.00(-2.57%)
Oct 02, 2007 38.65 39.14 37.59 38.93 3,294,611 -0.99(-2.49%)
Oct 01, 2007 39.04 39.99 38.52 39.92 2,165,602 +1.00(+2.57%)
Sep 28, 2007 38.44 39.70 38.41 38.92 3,221,963 +1.30(+3.45%)
Sep 27, 2007 37.32 37.87 36.87 37.63 2,192,355 +0.92(+2.51%)
Sep 26, 2007 37.64 37.88 36.38 36.70 2,482,537 -0.89(-2.37%)
Sep 25, 2007 37.70 38.04 37.34 37.59 2,402,571 -0.71(-1.86%)
Sep 24, 2007 38.76 39.10 37.91 38.31 2,648,702 -0.63(-1.61%)
Sep 21, 2007 40.02 40.10 38.72 38.93 3,797,440 -1.25(-3.11%)
Sep 20, 2007 39.70 40.98 39.56 40.18 4,017,890 +1.47(+3.80%)
Sep 19, 2007 39.34 39.80 38.28 38.71 2,446,328 -0.35(-0.90%)
Sep 18, 2007 38.16 39.35 36.49 39.06 3,860,388 +1.65(+4.41%)
Sep 17, 2007 38.33 38.33 37.12 37.41 2,123,296 -0.21(-0.56%)
Sep 14, 2007 38.23 38.75 37.27 37.63 2,135,803 -0.33(-0.87%)
Sep 13, 2007 37.92 38.31 37.52 37.95 1,689,015 -0.17(-0.45%)
Sep 12, 2007 38.41 38.90 38.06 38.13 2,742,426 -0.95(-2.44%)
Sep 11, 2007 38.27 39.35 37.29 39.08 4,105,661 +0.99(+2.61%)
Sep 10, 2007 38.96 39.16 37.75 38.09 3,061,749 -0.36(-0.94%)
Sep 07, 2007 37.91 38.98 37.84 38.45 5,186,165 +0.75(+1.99%)
Sep 06, 2007 35.77 37.79 35.17 37.70 6,029,330 +3.18(+9.22%)
Sep 05, 2007 34.95 35.09 34.19 34.51 2,120,450 -0.77(-2.17%)
Sep 04, 2007 34.79 35.75 34.76 35.28 2,323,116 +0.54(+1.55%)
Aug 31, 2007 34.51 35.30 34.39 34.74 2,393,614 +1.10(+3.28%)
Aug 30, 2007 32.83 33.85 32.83 33.64 1,679,036 +0.05(+0.14%)
Aug 29, 2007 33.09 33.66 32.62 33.59 1,305,817 +1.24(+3.84%)
Aug 28, 2007 32.08 33.09 31.97 32.35 2,896,059 -0.41(-1.26%)
Aug 27, 2007 33.68 33.68 32.51 32.76 1,473,170 -0.91(-2.69%)
Aug 24, 2007 33.10 33.77 32.75 33.67 1,388,342 +0.87(+2.64%)
Aug 23, 2007 33.11 33.46 32.50 32.80 2,975,897 +0.22(+0.67%)
Aug 22, 2007 31.69 32.68 31.69 32.58 2,866,759 +1.20(+3.81%)
Aug 21, 2007 30.58 31.80 30.40 31.39 2,115,332 +0.51(+1.65%)
Aug 20, 2007 29.94 30.95 29.94 30.88 2,547,022 +0.90(+3.00%)
Aug 17, 2007 30.66 31.90 29.52 29.98 4,356,947 +0.91(+3.15%)
Aug 16, 2007 29.55 29.70 26.76 29.07 8,636,103 -1.08(-3.58%)
Aug 15, 2007 32.69 32.91 29.91 30.15 4,549,122 -3.13(-9.42%)
Aug 14, 2007 35.46 35.46 33.26 33.28 2,714,759 -1.72(-4.91%)
Aug 13, 2007 35.41 35.62 34.39 35.00 3,502,779 -0.17(-0.49%)
Aug 10, 2007 34.56 36.03 34.06 35.17 4,973,647 +0.66(+1.93%)
Aug 09, 2007 33.69 34.71 33.35 34.51 3,777,863 -0.40(-1.14%)
Aug 08, 2007 33.70 35.02 33.52 34.91 3,268,638 +1.77(+5.33%)
Aug 07, 2007 32.28 34.07 31.79 33.14 2,761,971 +0.73(+2.27%)
Aug 06, 2007 32.97 33.07 31.68 32.40 2,732,672 -1.26(-3.74%)
Aug 03, 2007 33.91 34.01 33.05 33.66 2,824,409 +0.62(+1.87%)
Aug 02, 2007 32.94 33.48 32.63 33.05 2,737,917 +0.41(+1.25%)
Aug 01, 2007 32.83 33.19 32.05 32.64 3,296,809 -0.61(-1.83%)
Jul 31, 2007 33.87 34.15 33.01 33.25 2,924,974 -0.23(-0.68%)
Jul 30, 2007 32.21 33.65 32.20 33.48 3,070,321 +1.29(+4.01%)
Jul 27, 2007 32.31 32.87 31.84 32.19 3,028,867 -0.16(-0.51%)
Jul 26, 2007 32.68 32.78 31.46 32.35 3,468,610 -1.02(-3.07%)
Jul 25, 2007 33.48 33.61 32.62 33.37 3,071,303 -0.71(-2.09%)
Jul 24, 2007 35.26 35.30 33.99 34.08 1,967,720 -0.64(-1.85%)
Jul 23, 2007 35.34 35.36 34.62 34.73 1,690,423 -0.54(-1.53%)
Jul 20, 2007 35.00 35.36 34.55 35.26 3,350,395 +0.31(+0.89%)
Jul 19, 2007 34.01 35.07 34.01 34.95 2,994,946 +0.57(+1.66%)
Jul 18, 2007 32.54 34.38 32.54 34.38 2,991,893 +1.67(+5.11%)
Jul 17, 2007 32.90 33.19 32.33 32.71 1,811,844 -0.16(-0.48%)
Jul 16, 2007 33.06 33.76 32.36 32.87 2,187,749 -0.84(-2.48%)
Jul 13, 2007 33.84 34.07 33.41 33.70 2,373,335 +0.21(+0.63%)
Jul 12, 2007 32.39 33.62 32.32 33.49 2,860,131 +1.47(+4.59%)
Jul 11, 2007 31.79 32.40 31.70 32.02 2,344,099 -0.09(-0.29%)
Jul 10, 2007 31.65 32.13 31.25 32.12 2,649,507 +0.35(+1.11%)
Jul 09, 2007 32.08 32.57 31.45 31.76 3,052,793 -0.09(-0.29%)
Jul 06, 2007 30.95 32.47 30.92 31.86 4,244,482 +0.91(+2.93%)
Jul 05, 2007 29.68 31.02 29.56 30.95 3,567,008 +1.81(+6.22%)
Jul 03, 2007 29.39 29.32 28.82 29.14 1,509,507 +0.09(+0.32%)
Jul 02, 2007 29.02 29.23 28.78 29.04 1,758,426 +0.52(+1.81%)
Jun 29, 2007 28.15 28.85 28.15 28.53 2,325,419 +0.48(+1.70%)
Jun 28, 2007 27.67 28.54 27.96 28.05 2,170,477 +0.62(+2.25%)
Jun 27, 2007 26.36 27.50 26.35 27.43 2,517,079 +0.77(+2.90%)
Jun 26, 2007 27.56 27.61 26.32 26.66 2,429,096 -0.84(-3.04%)
Jun 25, 2007 27.96 28.41 27.43 27.50 1,622,228 -0.87(-3.06%)
Jun 22, 2007 28.97 29.02 28.01 28.36 1,510,659 -0.45(-1.55%)
Jun 21, 2007 28.41 28.91 27.94 28.81 1,850,739 +0.41(+1.46%)
Jun 20, 2007 28.88 28.92 28.31 28.39 1,567,723 -0.67(-2.31%)
Jun 19, 2007 28.76 29.10 28.54 29.07 1,463,191 +0.30(+1.06%)
Jun 18, 2007 28.92 29.06 28.67 28.76 1,556,463 +0.04(+0.14%)
Jun 15, 2007 28.39 28.80 28.27 28.72 1,506,309 +0.63(+2.23%)
Jun 14, 2007 27.86 28.42 27.79 28.10 1,640,396 +0.30(+1.10%)
Jun 13, 2007 27.45 28.04 27.42 27.79 1,721,002 +0.30(+1.11%)
Jun 12, 2007 27.34 28.10 27.28 27.49 1,489,292 -0.34(-1.21%)
Jun 11, 2007 28.02 28.21 27.67 27.82 1,417,950 -0.01(-0.03%)
Jun 08, 2007 28.02 28.15 27.16 27.83 2,280,529 -0.05(-0.17%)
Jun 07, 2007 28.92 29.07 27.63 27.88 2,355,787 -1.16(-4.01%)
Jun 06, 2007 29.13 29.32 28.62 29.04 1,725,135 -0.02(-0.08%)
Jun 05, 2007 29.46 29.61 28.96 29.07 1,549,247 -0.58(-1.95%)
Jun 04, 2007 29.56 29.75 29.25 29.65 1,620,910 +0.04(+0.13%)
Jun 01, 2007 28.86 30.13 28.60 29.61 3,959,674 +1.23(+4.32%)
May 31, 2007 27.18 28.47 27.07 28.38 3,003,904 +1.72(+6.45%)
May 30, 2007 26.10 26.77 25.99 26.66 1,502,914 +0.26(+0.98%)
May 29, 2007 26.69 26.90 26.15 26.40 1,751,709 -0.16(-0.59%)
May 25, 2007 26.57 27.00 26.37 26.56 1,799,049 +0.06(+0.24%)
May 24, 2007 27.64 27.83 26.48 26.50 2,080,504 -1.22(-4.40%)
May 23, 2007 27.82 28.11 27.62 27.71 3,152,570 +0.31(+1.14%)
May 22, 2007 27.62 27.68 27.36 27.40 1,919,656 -0.16(-0.57%)
May 21, 2007 27.26 28.00 27.13 27.56 2,105,851 +0.17(+0.63%)
May 18, 2007 27.03 27.54 26.82 27.39 1,597,553 +0.50(+1.86%)
May 17, 2007 26.69 27.07 26.44 26.89 2,244,084 +0.03(+0.12%)
May 16, 2007 27.39 27.72 26.50 26.86 2,498,076 -0.80(-2.88%)
May 15, 2007 27.57 28.15 27.21 27.65 2,084,081 +0.27(+0.97%)
May 14, 2007 28.14 28.29 27.00 27.39 3,560,086 -0.63(-2.26%)
May 11, 2007 27.47 28.03 27.61 28.02 2,040,867 +0.62(+2.25%)
May 10, 2007 27.89 27.93 27.34 27.40 2,255,433 -0.65(-2.31%)
May 09, 2007 27.58 28.43 27.58 28.05 2,637,864 +0.25(+0.90%)
May 08, 2007 28.18 28.07 27.44 27.80 1,737,763 -0.37(-1.30%)
May 07, 2007 28.33 28.61 28.00 28.17 1,761,529 +0.14(+0.50%)
May 04, 2007 28.57 28.92 27.93 28.03 1,857,909 -0.15(-0.53%)
May 03, 2007 27.82 28.46 27.61 28.18 2,658,802 +0.29(+1.04%)
May 02, 2007 27.08 28.06 26.90 27.89 3,172,087 +0.47(+1.71%)
May 01, 2007 27.25 27.69 27.00 27.42 2,193,635 -0.16(-0.57%)
Apr 30, 2007 28.44 28.52 27.49 27.57 2,230,825 -0.66(-2.35%)
Apr 27, 2007 27.83 28.38 27.64 28.24 2,737,120 +0.69(+2.50%)
Apr 26, 2007 27.99 28.00 27.43 27.55 2,171,372 -0.79(-2.79%)
Apr 25, 2007 28.61 28.75 28.17 28.34 2,020,256 -0.10(-0.36%)
Apr 24, 2007 28.75 28.91 28.25 28.44 1,972,393 -0.38(-1.33%)
Apr 23, 2007 29.27 29.43 28.78 28.82 1,634,839 -0.42(-1.44%)
Apr 20, 2007 29.29 29.63 29.15 29.25 1,881,764 +0.48(+1.68%)
Apr 19, 2007 29.64 29.74 28.73 28.76 3,406,506 -1.38(-4.56%)
Apr 18, 2007 30.03 30.26 29.80 30.14 1,602,259 +0.11(+0.36%)
Apr 17, 2007 30.73 30.79 29.99 30.03 2,475,566 -0.52(-1.71%)
Apr 16, 2007 30.32 30.67 30.15 30.55 2,876,890 +0.56(+1.88%)
Apr 13, 2007 29.36 30.22 29.36 29.99 2,465,716 +0.77(+2.65%)
Apr 12, 2007 28.97 29.29 28.81 29.22 1,648,618 +0.20(+0.70%)
Apr 11, 2007 29.54 29.70 28.85 29.01 2,576,240 -0.41(-1.41%)
Apr 10, 2007 29.76 29.95 29.35 29.43 1,682,490 +0.06(+0.21%)
Apr 09, 2007 29.43 29.88 29.23 29.36 1,505,799 +0.05(+0.19%)
Apr 05, 2007 29.62 29.88 29.24 29.31 1,731,934 +0.03(+0.11%)
Apr 04, 2007 28.70 29.37 28.70 29.28 1,977,406 +0.61(+2.13%)
Apr 03, 2007 28.58 28.76 28.32 28.67 2,242,510 +0.09(+0.30%)
Apr 02, 2007 27.61 28.64 27.36 28.58 3,161,675 +0.90(+3.25%)
Mar 30, 2007 28.29 28.37 27.38 27.68 3,530,159 -0.55(-1.97%)
Mar 29, 2007 28.29 28.54 27.90 28.24 1,999,164 -0.20(-0.71%)
Mar 28, 2007 28.76 28.79 28.15 28.44 2,831,083 -0.07(-0.25%)
Mar 27, 2007 29.35 29.37 28.46 28.51 3,055,991 -1.06(-3.59%)
Mar 26, 2007 29.82 30.00 29.21 29.57 2,769,392 -0.20(-0.66%)
Mar 23, 2007 29.91 30.10 29.41 29.77 1,808,517 -0.14(-0.47%)
Mar 22, 2007 30.31 30.47 29.80 29.91 1,767,702 -0.27(-0.91%)
Mar 21, 2007 29.69 30.18 29.55 30.18 2,196,070 +0.58(+1.95%)
Mar 20, 2007 30.05 30.07 29.47 29.61 2,143,352 +0.05(+0.19%)
Mar 19, 2007 29.68 29.83 29.37 29.55 2,154,355 +0.09(+0.32%)
Mar 16, 2007 29.72 30.10 29.12 29.46 2,049,399 +0.04(+0.13%)
Mar 15, 2007 29.00 29.83 29.00 29.42 2,478,656 +0.48(+1.65%)
Mar 14, 2007 28.33 29.10 28.19 28.94 3,495,230 +0.27(+0.93%)
Mar 13, 2007 29.45 29.73 28.55 28.68 4,015,203 -0.77(-2.63%)
Mar 12, 2007 28.82 29.64 28.65 29.45 2,495,076 +0.70(+2.45%)
Mar 09, 2007 28.98 29.15 28.37 28.75 2,842,833 +0.11(+0.38%)
Mar 08, 2007 29.18 29.36 28.59 28.64 2,037,592 -0.18(-0.62%)
Mar 07, 2007 29.11 29.61 28.74 28.82 2,752,503 -0.27(-0.91%)
Mar 06, 2007 28.86 29.18 28.47 29.08 2,404,234 +1.22(+4.38%)
Mar 05, 2007 27.37 28.75 26.95 27.86 4,435,890 -0.75(-2.62%)
Mar 02, 2007 29.47 29.75 28.29 28.61 5,189,876 -1.29(-4.31%)
Mar 01, 2007 30.21 30.51 29.71 29.90 4,445,775 -0.85(-2.77%)
Feb 28, 2007 30.56 30.93 29.76 30.76 3,570,206 +0.24(+0.79%)
Feb 27, 2007 31.65 32.37 29.85 30.51 5,420,562 -2.13(-6.51%)
Feb 26, 2007 32.47 32.85 32.16 32.64 3,314,635 +0.56(+1.73%)
Feb 23, 2007 32.13 32.54 32.01 32.08 3,015,432 +0.40(+1.26%)
Feb 22, 2007 31.94 32.30 31.54 31.69 2,872,261 -0.14(-0.44%)
Feb 21, 2007 30.63 32.14 30.27 31.83 4,248,321 +1.56(+5.14%)
Feb 20, 2007 30.56 30.83 30.11 30.27 2,762,227 -0.95(-3.05%)
Feb 16, 2007 31.50 31.68 31.11 31.22 2,125,823 -0.46(-1.46%)
Feb 15, 2007 31.56 31.74 31.19 31.69 2,587,581 +0.26(+0.82%)
Feb 14, 2007 32.01 32.03 31.22 31.43 4,910,269 -0.79(-2.45%)
Feb 13, 2007 31.70 32.22 31.70 32.22 2,237,015 +0.88(+2.82%)
Feb 12, 2007 31.27 31.85 31.11 31.33 2,369,524 -0.16(-0.52%)
Feb 09, 2007 32.28 32.51 31.33 31.50 3,066,355 -0.54(-1.68%)
Feb 08, 2007 31.52 32.19 30.90 32.04 3,932,678 +0.48(+1.54%)
Feb 07, 2007 31.83 32.22 31.18 31.55 2,038,692 -0.12(-0.39%)
Feb 06, 2007 31.83 31.96 31.28 31.68 1,913,817 +0.29(+0.92%)
Feb 05, 2007 31.45 31.77 31.23 31.39 2,070,167 +0.24(+0.78%)
Feb 02, 2007 31.34 31.44 30.60 31.15 3,388,779 -0.63(-1.97%)
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.