Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.00 +0.11 (+0.17%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.09 35.14 34.10 34.79 1,472,066 -0.05(-0.15%)
Jan 30, 2018 35.37 35.58 34.58 34.84 1,359,446 -0.24(-0.67%)
Jan 29, 2018 36.05 36.25 35.02 35.07 1,839,398 -1.15(-3.17%)
Jan 26, 2018 36.05 36.35 35.79 36.22 1,235,995 +0.32(+0.90%)
Jan 25, 2018 36.24 36.64 35.74 35.90 2,785,508 -0.24(-0.67%)
Jan 24, 2018 34.84 36.27 34.82 36.14 3,285,150 +1.94(+5.68%)
Jan 23, 2018 33.71 34.31 33.28 34.20 1,422,256 +0.41(+1.22%)
Jan 22, 2018 34.09 34.21 33.60 33.79 1,372,390 -0.25(-0.74%)
Jan 19, 2018 34.55 34.63 34.02 34.04 1,456,664 -0.32(-0.94%)
Jan 18, 2018 34.86 34.94 34.28 34.36 1,289,095 -0.56(-1.60%)
Jan 17, 2018 35.18 35.58 34.78 34.92 1,943,823 -0.35(-0.98%)
Jan 16, 2018 34.85 35.32 34.65 35.27 1,712,027 +0.52(+1.48%)
Jan 12, 2018 34.75 34.75 34.75 0 +0.68(+2.01%)
Jan 11, 2018 34.23 34.35 34.04 34.07 1,421,905 -0.19(-0.56%)
Jan 10, 2018 34.03 34.26 1,972,035 -0.13(-0.36%)
Jan 09, 2018 34.24 34.60 33.99 34.38 1,168,007 -0.29(-0.85%)
Jan 08, 2018 34.52 34.77 34.37 34.68 1,406,759 +0.08(+0.23%)
Jan 05, 2018 34.48 34.68 34.20 34.60 1,346,722 +0.12(+0.34%)
Jan 04, 2018 34.14 34.49 34.03 34.48 1,211,938 +0.29(+0.86%)
Jan 03, 2018 34.47 34.47 33.82 34.18 1,487,920 -0.20(-0.58%)
Jan 02, 2018 34.19 34.66 34.11 34.38 1,303,280 +0.40(+1.19%)
Dec 29, 2017 33.98 33.98 33.98 0 -0.11(-0.32%)
Dec 28, 2017 34.05 34.13 33.59 34.09 1,190,758 +0.28(+0.83%)
Dec 27, 2017 33.96 34.02 33.49 33.81 2,029,760 -0.05(-0.15%)
Dec 26, 2017 33.48 34.12 33.36 33.86 1,191,721 +0.52(+1.54%)
Dec 22, 2017 32.87 33.39 32.67 33.35 1,713,433 +0.57(+1.75%)
Dec 21, 2017 32.63 32.96 32.51 32.77 1,166,248 +0.15(+0.47%)
Dec 20, 2017 32.39 32.68 32.10 32.62 1,478,820 +0.37(+1.14%)
Dec 19, 2017 32.22 32.40 32.07 32.25 1,220,570 +0.10(+0.30%)
Dec 18, 2017 31.94 32.25 31.81 32.15 1,394,279 +0.54(+1.70%)
Dec 15, 2017 31.73 31.95 31.57 31.62 3,346,161 +0.08(+0.26%)
Dec 14, 2017 31.37 31.62 30.91 31.54 1,800,937 +0.18(+0.56%)
Dec 13, 2017 30.92 31.73 30.90 31.36 2,916,510 +0.47(+1.52%)
Dec 12, 2017 31.08 31.28 30.45 30.89 2,049,128 -0.40(-1.29%)
Dec 11, 2017 31.33 31.56 31.05 31.29 1,941,105 -0.23(-0.72%)
Dec 08, 2017 31.57 31.70 31.06 31.52 2,087,693 +0.51(+1.64%)
Dec 07, 2017 29.95 31.19 29.95 31.01 2,132,308 +0.54(+1.76%)
Dec 06, 2017 31.05 31.24 30.45 30.48 2,257,315 -0.74(-2.38%)
Dec 05, 2017 31.70 32.06 31.01 31.22 2,787,491 -0.54(-1.71%)
Dec 04, 2017 31.95 31.95 31.68 31.76 1,149,025 -0.40(-1.24%)
Dec 01, 2017 32.18 32.58 32.00 32.16 2,202,179 +0.00(+0.00%)
Nov 30, 2017 31.90 32.37 31.73 32.16 1,874,880 +0.27(+0.85%)
Nov 29, 2017 32.80 32.80 31.72 31.89 2,167,042 -1.17(-3.54%)
Nov 28, 2017 33.23 33.87 32.99 33.06 2,112,903 -0.14(-0.42%)
Nov 27, 2017 33.18 33.34 33.03 33.20 1,537,501 +0.50(+1.54%)
Nov 24, 2017 32.86 33.00 32.66 32.69 617,819 -0.17(-0.51%)
Nov 22, 2017 32.75 32.96 32.58 32.86 1,055,136 +0.34(+1.06%)
Nov 21, 2017 32.31 32.61 32.14 32.52 1,119,958 +0.34(+1.05%)
Nov 20, 2017 32.50 32.58 32.01 32.18 2,197,351 -0.45(-1.37%)
Nov 17, 2017 32.79 33.02 32.54 32.63 1,971,368 -0.01(-0.04%)
Nov 16, 2017 33.21 33.21 32.58 32.64 1,423,519 -0.57(-1.72%)
Nov 15, 2017 33.47 33.51 32.96 33.21 1,518,441 +0.00(+0.00%)
Nov 14, 2017 32.83 33.39 32.80 33.21 1,676,082 +0.24(+0.73%)
Nov 13, 2017 33.03 33.09 32.88 32.97 1,303,141 +0.05(+0.16%)
Nov 10, 2017 33.12 33.17 32.76 32.92 1,476,455 -0.26(-0.77%)
Nov 09, 2017 33.38 33.49 32.96 33.18 1,370,247 -0.18(-0.53%)
Nov 08, 2017 33.33 33.59 33.20 33.35 1,239,956 +0.40(+1.22%)
Nov 07, 2017 32.85 33.09 32.72 32.95 1,292,887 -0.11(-0.33%)
Nov 06, 2017 32.40 33.49 32.35 33.06 1,959,509 +0.79(+2.45%)
Nov 03, 2017 32.31 32.34 31.63 32.27 1,574,379 +0.04(+0.14%)
Nov 02, 2017 32.53 32.89 32.16 32.23 1,560,767 -0.15(-0.47%)
Nov 01, 2017 32.86 32.92 32.34 32.38 1,634,894 -0.27(-0.83%)
Oct 31, 2017 32.96 32.96 32.16 32.65 2,492,260 -0.44(-1.33%)
Oct 30, 2017 33.29 33.48 33.03 33.09 1,944,531 -0.14(-0.42%)
Oct 27, 2017 33.24 33.75 33.09 33.23 1,969,062 -0.02(-0.07%)
Oct 26, 2017 33.43 34.62 32.85 33.25 4,741,792 +1.10(+3.41%)
Oct 25, 2017 32.26 32.30 31.93 32.15 1,994,658 -0.21(-0.66%)
Oct 24, 2017 32.66 32.69 32.28 32.36 1,336,269 -0.49(-1.49%)
Oct 23, 2017 32.18 33.02 32.17 32.85 1,915,367 +0.40(+1.24%)
Oct 20, 2017 32.53 32.55 32.09 32.45 1,830,544 -0.22(-0.67%)
Oct 19, 2017 32.91 33.04 32.55 32.67 1,728,701 -0.12(-0.36%)
Oct 18, 2017 32.85 33.02 32.63 32.79 1,403,498 -0.19(-0.58%)
Oct 17, 2017 32.96 33.20 32.66 32.98 1,385,428 -0.32(-0.97%)
Oct 16, 2017 34.27 34.28 33.18 33.30 1,736,033 -0.86(-2.53%)
Oct 13, 2017 34.27 34.37 33.95 34.16 1,586,789 +0.26(+0.75%)
Oct 12, 2017 33.74 34.10 33.65 33.91 1,133,373 +0.07(+0.22%)
Oct 11, 2017 33.78 34.03 33.28 33.83 1,549,707 +0.22(+0.65%)
Oct 10, 2017 34.02 34.06 33.55 33.62 2,245,923 -0.26(-0.76%)
Oct 09, 2017 33.67 33.89 33.61 33.87 1,124,951 +0.35(+1.05%)
Oct 06, 2017 32.94 33.65 32.74 33.52 2,071,325 +0.40(+1.19%)
Oct 05, 2017 33.15 33.35 33.04 33.13 1,215,831 -0.12(-0.35%)
Oct 04, 2017 33.13 33.25 32.92 33.24 1,511,558 +0.20(+0.60%)
Oct 03, 2017 33.16 33.34 32.91 33.04 1,499,203 +0.00(+0.00%)
Oct 02, 2017 33.01 33.22 32.70 33.04 1,760,578 -0.03(-0.09%)
Sep 29, 2017 33.51 33.55 33.04 33.07 1,433,662 -0.29(-0.88%)
Sep 28, 2017 33.15 33.68 33.14 33.37 1,129,617 +0.18(+0.55%)
Sep 27, 2017 33.50 33.14 33.18 1,877,285 -0.43(-1.28%)
Sep 26, 2017 34.20 34.43 33.57 33.62 2,167,363 -1.12(-3.22%)
Sep 25, 2017 34.05 34.80 33.80 34.73 2,009,824 +0.54(+1.58%)
Sep 22, 2017 34.08 34.21 33.90 34.19 1,325,154 +0.44(+1.30%)
Sep 21, 2017 33.78 34.41 33.70 33.75 2,038,739 -0.58(-1.68%)
Sep 20, 2017 34.92 35.41 33.88 34.33 2,218,253 -0.38(-1.10%)
Sep 19, 2017 34.74 34.81 34.34 34.71 2,436,347 +0.15(+0.42%)
Sep 18, 2017 34.86 34.92 34.17 34.57 2,465,866 -0.64(-1.81%)
Sep 15, 2017 35.61 35.77 35.08 35.20 1,575,655 -0.52(-1.45%)
Sep 14, 2017 35.36 35.95 35.17 35.72 1,363,963 +0.21(+0.60%)
Sep 13, 2017 36.28 36.29 35.44 35.51 1,513,390 -0.78(-2.16%)
Sep 12, 2017 36.02 36.34 35.83 36.29 1,807,287 +0.11(+0.30%)
Sep 11, 2017 36.73 37.18 36.10 36.18 2,083,134 -1.27(-3.40%)
Sep 08, 2017 37.47 37.54 37.07 37.46 1,020,819 -0.12(-0.33%)
Sep 07, 2017 37.49 37.90 37.05 37.58 1,572,913 +0.61(+1.64%)
Sep 06, 2017 37.49 37.81 36.83 36.97 1,527,770 -0.65(-1.73%)
Sep 05, 2017 37.83 37.93 36.85 37.62 2,107,322 +0.15(+0.39%)
Sep 01, 2017 37.84 37.84 37.08 37.48 1,531,479 -0.02(-0.06%)
Aug 31, 2017 37.08 37.84 36.98 37.50 2,249,479 +0.56(+1.53%)
Aug 30, 2017 37.13 37.42 36.80 36.94 1,492,501 -0.22(-0.60%)
Aug 29, 2017 36.79 37.77 36.72 37.16 4,459,429 +1.03(+2.86%)
Aug 28, 2017 34.94 36.26 34.70 36.13 2,953,688 +1.55(+4.49%)
Aug 25, 2017 34.31 35.00 34.23 34.57 1,235,874 +0.36(+1.06%)
Aug 24, 2017 34.12 34.44 33.95 34.21 1,087,031 -0.03(-0.08%)
Aug 23, 2017 34.25 34.28 33.88 34.24 1,277,548 +0.11(+0.32%)
Aug 22, 2017 34.41 34.48 34.05 34.13 976,374 -0.25(-0.74%)
Aug 21, 2017 34.22 34.49 34.17 34.39 1,413,182 +0.28(+0.83%)
Aug 18, 2017 34.87 35.43 33.96 34.10 3,703,034 -0.16(-0.47%)
Aug 17, 2017 34.13 34.35 33.98 34.26 1,375,225 +0.25(+0.73%)
Aug 16, 2017 33.29 34.43 33.24 34.01 2,354,832 +0.75(+2.26%)
Aug 15, 2017 32.96 33.58 32.91 33.26 1,400,452 -0.23(-0.70%)
Aug 14, 2017 33.34 33.68 33.13 33.50 1,184,879 -0.12(-0.35%)
Aug 11, 2017 33.73 33.98 33.42 33.61 1,825,361 -0.11(-0.32%)
Aug 10, 2017 33.00 33.87 32.80 33.72 3,024,026 +1.14(+3.51%)
Aug 09, 2017 33.01 33.05 32.45 32.58 1,333,206 +0.13(+0.40%)
Aug 08, 2017 32.90 33.02 32.25 32.45 2,009,196 -0.31(-0.96%)
Aug 07, 2017 32.69 32.92 32.48 32.76 1,154,136 +0.13(+0.40%)
Aug 04, 2017 33.05 32.43 32.63 2,046,270 -0.60(-1.80%)
Aug 03, 2017 33.51 33.64 33.02 33.23 1,516,336 -0.24(-0.72%)
Aug 02, 2017 33.42 33.77 33.10 33.47 1,705,818 -0.18(-0.54%)
Aug 01, 2017 33.90 34.06 33.32 33.65 2,132,385 -0.37(-1.09%)
Jul 31, 2017 34.33 34.61 33.97 34.02 1,466,054 -0.42(-1.23%)
Jul 28, 2017 34.67 34.91 34.25 34.44 1,817,415 +0.04(+0.11%)
Jul 27, 2017 35.34 36.20 34.36 34.41 3,201,166 -0.10(-0.30%)
Jul 26, 2017 32.98 34.89 32.80 34.51 3,131,373 +1.42(+4.29%)
Jul 25, 2017 33.40 33.88 32.98 33.09 2,418,965 -0.36(-1.07%)
Jul 24, 2017 33.70 33.71 33.33 33.45 1,996,532 -0.09(-0.28%)
Jul 21, 2017 33.42 33.62 33.23 33.54 2,316,166 +0.31(+0.92%)
Jul 20, 2017 32.66 33.39 32.66 33.23 1,661,688 +0.50(+1.54%)
Jul 19, 2017 32.87 33.02 32.69 32.73 1,601,833 -0.05(-0.16%)
Jul 18, 2017 33.07 33.07 32.72 32.78 1,785,579 +0.09(+0.27%)
Jul 17, 2017 33.04 33.06 32.64 32.70 1,515,554 +0.21(+0.65%)
Jul 14, 2017 32.33 32.73 32.16 32.48 1,863,348 +0.66(+2.06%)
Jul 13, 2017 32.46 32.58 31.79 31.83 1,889,773 -0.68(-2.11%)
Jul 12, 2017 33.07 33.17 32.48 32.51 1,963,324 -0.12(-0.38%)
Jul 11, 2017 32.40 32.68 31.75 32.64 1,832,372 +0.23(+0.72%)
Jul 10, 2017 31.65 32.51 31.48 32.40 2,331,116 +0.68(+2.14%)
Jul 07, 2017 31.84 31.99 31.46 31.73 1,895,629 -0.30(-0.93%)
Jul 06, 2017 32.22 32.23 31.76 32.03 1,656,238 -0.19(-0.59%)
Jul 05, 2017 31.64 32.27 31.46 32.22 2,741,005 +0.13(+0.41%)
Jul 03, 2017 32.24 32.30 31.62 32.08 1,443,070 -0.78(-2.37%)
Jun 30, 2017 32.61 32.89 32.51 32.86 1,542,072 +0.27(+0.83%)
Jun 29, 2017 33.24 33.42 32.51 32.59 2,729,903 -1.25(-3.68%)
Jun 28, 2017 33.80 34.00 33.31 33.84 1,501,852 +0.28(+0.82%)
Jun 27, 2017 34.60 34.65 33.42 33.56 2,090,345 -0.87(-2.52%)
Jun 26, 2017 34.53 34.91 34.08 34.43 1,420,062 -0.42(-1.19%)
Jun 23, 2017 34.25 34.92 33.93 34.84 1,546,158 +0.94(+2.77%)
Jun 22, 2017 34.12 34.36 33.88 33.90 1,583,962 +0.09(+0.28%)
Jun 21, 2017 33.21 33.86 33.18 33.81 1,350,480 +0.52(+1.58%)
Jun 20, 2017 33.69 33.74 33.24 33.29 1,624,683 -0.45(-1.34%)
Jun 19, 2017 33.86 34.07 33.61 33.74 1,690,072 -0.38(-1.11%)
Jun 16, 2017 33.83 34.13 33.74 34.12 3,218,745 +0.33(+0.97%)
Jun 15, 2017 33.80 34.14 33.53 33.79 2,527,491 -0.42(-1.21%)
Jun 14, 2017 36.43 36.55 34.11 34.20 2,958,370 -1.68(-4.69%)
Jun 13, 2017 35.03 36.09 34.78 35.89 2,248,940 +0.84(+2.41%)
Jun 12, 2017 35.06 35.41 34.83 35.04 2,019,097 -0.07(-0.19%)
Jun 09, 2017 35.64 35.73 34.92 35.11 1,549,512 -1.07(-2.96%)
Jun 08, 2017 36.17 36.21 35.41 36.18 1,652,660 -0.31(-0.84%)
Jun 07, 2017 36.53 36.79 36.17 36.48 1,680,582 -0.36(-0.97%)
Jun 06, 2017 35.62 36.84 35.49 36.84 2,821,285 +1.81(+5.16%)
Jun 05, 2017 35.65 35.75 34.72 35.03 1,675,989 -0.58(-1.62%)
Jun 02, 2017 35.67 36.18 35.29 35.61 2,238,992 +0.20(+0.58%)
Jun 01, 2017 34.86 35.52 34.74 35.41 1,700,593 +0.15(+0.41%)
May 31, 2017 35.12 35.59 34.79 35.26 2,315,016 +0.25(+0.73%)
May 30, 2017 35.14 35.67 34.95 35.00 1,891,415 -0.61(-1.71%)
May 26, 2017 35.35 35.95 35.33 35.61 2,625,415 +0.64(+1.82%)
May 25, 2017 34.64 35.20 34.62 34.97 1,785,638 -0.01(-0.04%)
May 24, 2017 34.51 35.00 33.66 34.99 2,832,999 +0.49(+1.41%)
May 23, 2017 35.68 35.87 34.48 34.50 2,805,061 -1.11(-3.11%)
May 22, 2017 35.98 36.27 35.52 35.61 1,229,795 -0.08(-0.22%)
May 19, 2017 35.67 35.78 35.36 35.69 2,378,775 +0.31(+0.88%)
May 18, 2017 35.60 35.74 34.84 35.38 2,639,891 -0.52(-1.45%)
May 17, 2017 36.21 36.67 35.63 35.90 4,012,556 +0.27(+0.75%)
May 16, 2017 35.53 35.79 35.30 35.63 1,792,322 +0.22(+0.63%)
May 15, 2017 35.48 35.69 35.01 35.41 2,327,418 +0.31(+0.89%)
May 12, 2017 34.79 35.16 34.58 35.10 2,386,679 +0.58(+1.68%)
May 11, 2017 34.20 34.71 33.84 34.52 2,583,622 +0.62(+1.82%)
May 10, 2017 34.03 34.18 33.81 33.90 1,774,962 +0.40(+1.19%)
May 09, 2017 33.45 33.65 33.06 33.50 1,660,283 -0.29(-0.86%)
May 08, 2017 33.85 33.92 33.29 33.79 1,417,455 -0.04(-0.11%)
May 05, 2017 33.03 33.96 33.02 33.83 1,607,006 +0.96(+2.91%)
May 04, 2017 33.00 33.22 32.58 32.87 2,785,450 -0.67(-1.99%)
May 03, 2017 33.86 34.50 33.51 33.54 2,332,444 -0.41(-1.22%)
May 02, 2017 33.55 34.23 33.29 33.95 1,866,943 +0.09(+0.26%)
May 01, 2017 34.58 34.84 33.69 33.87 2,793,632 -0.80(-2.32%)
Apr 28, 2017 32.34 34.77 31.96 34.67 5,701,530 +3.15(+10.00%)
Apr 27, 2017 31.52 31.60 30.99 31.52 3,296,101 -0.09(-0.30%)
Apr 26, 2017 31.51 31.86 30.87 31.61 3,276,471 +0.11(+0.35%)
Apr 25, 2017 32.64 32.76 31.16 31.50 3,904,411 -1.59(-4.82%)
Apr 24, 2017 32.72 33.40 32.52 33.10 3,016,275 -0.25(-0.76%)
Apr 21, 2017 33.06 33.47 32.74 33.35 2,801,170 +0.32(+0.97%)
Apr 20, 2017 33.00 33.30 32.63 33.03 2,463,774 +0.14(+0.42%)
Apr 19, 2017 33.20 33.48 32.55 32.89 2,692,009 -0.79(-2.35%)
Apr 18, 2017 33.66 33.76 33.10 33.68 2,133,865 -0.19(-0.56%)
Apr 17, 2017 33.85 34.18 33.69 33.87 1,220,068 +0.08(+0.24%)
Apr 13, 2017 34.36 34.40 33.35 33.79 2,612,030 -0.36(-1.06%)
Apr 12, 2017 33.72 34.23 33.55 34.16 2,754,371 +0.55(+1.64%)
Apr 11, 2017 33.30 33.94 33.02 33.60 2,576,493 +0.78(+2.39%)
Apr 10, 2017 32.25 32.83 31.81 32.82 1,167,068 +0.50(+1.55%)
Apr 07, 2017 33.11 33.27 31.94 32.32 2,270,699 -0.24(-0.73%)
Apr 06, 2017 32.29 32.63 32.05 32.56 1,540,029 +0.20(+0.63%)
Apr 05, 2017 31.85 32.67 31.71 32.36 2,117,736 +0.21(+0.65%)
Apr 04, 2017 31.84 32.26 31.61 32.15 1,889,090 +0.58(+1.84%)
Apr 03, 2017 30.87 31.58 30.63 31.57 1,480,145 +0.80(+2.62%)
Mar 31, 2017 30.66 31.12 30.42 30.76 2,109,053 +0.12(+0.40%)
Mar 30, 2017 31.08 31.38 30.56 30.64 2,126,249 -0.65(-2.06%)
Mar 29, 2017 31.51 31.53 31.10 31.29 2,701,746 +0.05(+0.16%)
Mar 28, 2017 32.13 32.47 31.02 31.23 2,708,495 -1.12(-3.47%)
Mar 27, 2017 32.83 32.97 32.26 32.36 2,055,955 +0.59(+1.85%)
Mar 24, 2017 31.86 32.11 31.66 31.77 1,600,253 -0.36(-1.13%)
Mar 23, 2017 32.28 32.50 31.61 32.13 1,697,384 -0.03(-0.09%)
Mar 22, 2017 32.18 32.45 31.88 32.16 2,323,826 +0.20(+0.64%)
Mar 21, 2017 31.32 32.29 31.26 31.96 2,615,207 +0.77(+2.46%)
Mar 20, 2017 30.73 31.27 30.63 31.19 1,484,879 +0.48(+1.56%)
Mar 17, 2017 30.75 31.19 30.55 30.71 3,054,958 +0.09(+0.28%)
Mar 16, 2017 31.75 32.17 30.47 30.63 2,613,842 -0.54(-1.72%)
Mar 15, 2017 29.13 31.28 28.89 31.16 3,881,055 +2.23(+7.69%)
Mar 14, 2017 29.81 30.05 28.72 28.94 2,464,899 -0.96(-3.22%)
Mar 13, 2017 29.98 30.12 29.56 29.90 1,895,253 +0.04(+0.12%)
Mar 10, 2017 29.11 29.97 29.02 29.86 3,286,418 +0.97(+3.36%)
Mar 09, 2017 28.99 29.29 28.86 28.89 1,538,687 -0.14(-0.47%)
Mar 08, 2017 28.65 29.23 28.49 29.03 2,315,000 +0.05(+0.18%)
Mar 07, 2017 28.76 29.15 28.55 28.98 3,802,420 -0.10(-0.35%)
Mar 06, 2017 29.70 29.78 28.70 29.08 3,049,565 -0.80(-2.69%)
Mar 03, 2017 29.33 30.21 29.10 29.89 3,496,741 +0.46(+1.58%)
Mar 02, 2017 30.06 30.26 29.28 29.42 3,071,153 -1.17(-3.82%)
Mar 01, 2017 30.27 30.81 29.61 30.59 2,808,538 -0.15(-0.50%)
Feb 28, 2017 31.02 31.52 30.30 30.74 3,464,638 -0.04(-0.12%)
Feb 27, 2017 32.83 33.49 30.55 30.78 4,094,136 -1.90(-5.83%)
Feb 24, 2017 33.16 33.22 32.61 32.68 1,826,937 -0.04(-0.13%)
Feb 23, 2017 33.19 33.65 32.73 32.73 1,943,023 -0.06(-0.20%)
Feb 22, 2017 33.17 33.53 32.13 32.79 2,354,767 -0.82(-2.45%)
Feb 21, 2017 33.27 33.73 33.17 33.61 2,328,716 -0.15(-0.45%)
Feb 17, 2017 33.76 33.76 33.76 0 -0.20(-0.59%)
Feb 16, 2017 34.70 34.95 32.81 33.97 6,167,240 -1.67(-4.69%)
Feb 15, 2017 35.22 35.70 35.00 35.64 1,959,820 -0.02(-0.06%)
Feb 14, 2017 36.34 36.37 35.29 35.66 2,237,184 -0.22(-0.60%)
Feb 13, 2017 36.14 36.28 35.75 35.88 1,903,932 -0.78(-2.12%)
Feb 10, 2017 35.65 36.81 35.54 36.66 1,273,906 +0.45(+1.25%)
Feb 09, 2017 36.68 36.93 35.91 36.20 1,405,115 -0.48(-1.30%)
Feb 08, 2017 36.50 36.82 36.24 36.68 1,699,424 +0.56(+1.56%)
Feb 07, 2017 35.79 36.48 35.73 36.11 1,657,828 -0.19(-0.52%)
Feb 06, 2017 36.05 36.31 35.51 36.30 2,077,556 +0.81(+2.30%)
Feb 03, 2017 35.07 35.67 34.81 35.49 1,691,497 +0.40(+1.15%)
Feb 02, 2017 35.08 35.25 34.81 35.08 2,026,761 +0.90(+2.64%)
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.