Skip to main content

Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.12 34.63 33.87 34.33 3,979,762 +0.77(+2.28%)
Nov 29, 2006 33.29 33.73 33.16 33.57 2,919,217 +0.23(+0.70%)
Nov 28, 2006 33.10 33.45 32.72 33.33 3,721,311 +0.22(+0.66%)
Nov 27, 2006 32.98 33.45 32.56 33.12 4,109,755 +0.79(+2.44%)
Nov 24, 2006 32.59 33.24 32.32 32.33 1,790,988 +1.04(+3.32%)
Nov 22, 2006 31.38 32.08 31.01 31.29 3,117,149 +0.07(+0.23%)
Nov 21, 2006 30.22 31.26 30.07 31.22 3,199,803 +1.99(+6.82%)
Nov 20, 2006 29.54 30.05 29.09 29.22 2,023,083 -0.16(-0.53%)
Nov 17, 2006 28.79 29.75 28.61 29.38 2,804,833 +0.26(+0.89%)
Nov 16, 2006 30.29 30.48 29.12 29.12 2,621,231 -0.87(-2.89%)
Nov 15, 2006 29.11 30.44 29.04 29.99 3,100,644 +0.15(+0.50%)
Nov 14, 2006 30.52 30.74 29.54 29.84 2,521,688 -0.41(-1.34%)
Nov 13, 2006 29.54 30.27 28.94 30.25 3,452,624 +0.05(+0.18%)
Nov 10, 2006 31.01 31.10 30.00 30.19 2,122,113 -1.04(-3.33%)
Nov 09, 2006 30.18 31.72 30.15 31.23 4,081,863 +1.44(+4.83%)
Nov 08, 2006 29.62 30.20 29.47 29.79 2,824,409 -0.03(-0.10%)
Nov 07, 2006 30.01 30.38 29.75 29.83 2,312,625 -0.05(-0.16%)
Nov 06, 2006 29.76 30.30 29.76 29.87 2,403,594 +0.11(+0.37%)
Nov 03, 2006 29.25 29.90 29.23 29.76 2,017,965 +0.51(+1.74%)
Nov 02, 2006 29.12 29.75 29.07 29.25 2,978,712 +0.14(+0.48%)
Nov 01, 2006 29.44 29.70 28.68 29.11 3,348,348 +0.22(+0.76%)
Oct 31, 2006 28.21 29.11 28.20 28.89 2,429,823 +0.38(+1.32%)
Oct 30, 2006 28.14 28.89 28.12 28.52 2,572,099 +0.66(+2.36%)
Oct 27, 2006 27.57 28.49 27.55 27.86 2,946,725 +0.27(+0.99%)
Oct 26, 2006 27.36 27.98 27.12 27.59 3,862,691 +0.68(+2.53%)
Oct 25, 2006 25.61 27.04 25.56 26.91 2,646,308 +1.10(+4.27%)
Oct 24, 2006 25.25 26.18 25.25 25.81 2,202,719 +0.07(+0.27%)
Oct 23, 2006 25.05 25.82 24.81 25.74 1,991,224 +0.26(+1.01%)
Oct 20, 2006 25.96 26.06 25.44 25.48 1,766,423 -0.51(-1.95%)
Oct 19, 2006 25.31 25.99 25.15 25.99 2,582,207 +1.04(+4.17%)
Oct 18, 2006 25.73 25.99 24.80 24.95 2,187,877 -0.80(-3.13%)
Oct 17, 2006 25.86 25.86 25.06 25.75 2,898,106 -0.30(-1.14%)
Oct 16, 2006 25.71 26.07 24.95 26.05 3,022,341 +0.96(+3.83%)
Oct 13, 2006 24.91 25.53 24.91 25.09 2,908,086 +0.78(+3.22%)
Oct 12, 2006 23.25 24.35 23.07 24.31 2,498,914 +1.26(+5.46%)
Oct 11, 2006 23.45 23.93 22.95 23.05 2,562,887 -0.26(-1.11%)
Oct 10, 2006 22.47 23.51 22.47 23.31 2,148,470 +0.37(+1.60%)
Oct 09, 2006 23.69 23.80 22.83 22.94 1,791,372 -0.35(-1.51%)
Oct 06, 2006 23.28 23.92 22.75 23.29 2,772,079 -0.14(-0.60%)
Oct 05, 2006 22.90 23.62 22.90 23.43 2,842,961 +0.88(+3.92%)
Oct 04, 2006 22.34 22.56 21.29 22.55 4,438,065 +0.26(+1.16%)
Oct 03, 2006 23.88 23.88 22.10 22.29 4,239,492 -2.30(-9.35%)
Oct 02, 2006 24.62 24.99 24.50 24.59 1,910,746 +0.26(+1.06%)
Sep 29, 2006 24.28 24.85 23.99 24.33 2,625,581 -0.35(-1.42%)
Sep 28, 2006 25.71 25.85 24.63 24.68 2,713,863 -0.76(-2.98%)
Sep 27, 2006 24.60 25.53 24.49 25.44 3,170,631 +0.96(+3.93%)
Sep 26, 2006 23.72 24.59 23.54 24.48 2,687,507 +0.82(+3.47%)
Sep 25, 2006 23.72 23.85 22.88 23.66 3,194,301 -0.09(-0.39%)
Sep 22, 2006 23.68 24.14 23.64 23.75 2,853,581 +0.45(+1.91%)
Sep 21, 2006 23.12 23.70 22.86 23.31 3,072,240 +0.27(+1.19%)
Sep 20, 2006 23.88 24.09 23.00 23.03 3,257,762 -0.45(-1.93%)
Sep 19, 2006 24.42 24.76 23.45 23.49 3,119,197 -1.18(-4.78%)
Sep 18, 2006 24.05 24.90 23.86 24.67 2,877,251 +0.77(+3.20%)
Sep 15, 2006 23.79 24.37 23.11 23.90 4,630,112 +0.04(+0.16%)
Sep 14, 2006 25.40 25.43 23.78 23.86 3,681,136 -1.27(-5.04%)
Sep 13, 2006 25.64 26.13 25.12 25.13 3,141,587 -0.13(-0.53%)
Sep 12, 2006 26.14 26.51 25.03 25.26 4,149,674 -0.74(-2.86%)
Sep 11, 2006 27.43 27.56 25.71 26.00 5,451,781 -2.63(-9.17%)
Sep 08, 2006 28.96 29.54 28.41 28.63 2,934,698 -0.90(-3.04%)
Sep 07, 2006 30.03 30.46 29.50 29.53 2,666,140 -1.38(-4.45%)
Sep 06, 2006 31.42 32.20 30.76 30.90 2,924,207 -0.67(-2.13%)
Sep 05, 2006 30.65 31.62 30.52 31.58 3,792,705 +1.44(+4.77%)
Sep 01, 2006 29.39 30.14 29.04 30.14 2,492,133 +0.63(+2.15%)
Aug 31, 2006 28.50 29.57 28.40 29.50 2,924,463 +1.90(+6.88%)
Aug 30, 2006 31.06 28.26 27.32 27.61 1,798,793 +0.30(+1.09%)
Aug 29, 2006 27.47 27.50 26.54 27.31 2,517,978 -0.23(-0.82%)
Aug 28, 2006 28.25 28.37 27.29 27.54 1,883,749 -1.03(-3.61%)
Aug 25, 2006 28.68 29.00 28.43 28.57 1,231,608 +0.00(+0.00%)
Aug 24, 2006 28.80 29.18 28.45 28.57 1,171,602 -0.35(-1.22%)
Aug 23, 2006 29.43 29.70 28.74 28.92 1,586,915 -0.18(-0.62%)
Aug 22, 2006 29.04 29.27 28.41 29.10 2,078,099 -0.02(-0.08%)
Aug 21, 2006 27.71 29.15 27.67 29.12 2,292,025 +1.99(+7.35%)
Aug 18, 2006 27.36 27.56 26.67 27.13 2,407,689 -0.11(-0.40%)
Aug 17, 2006 28.14 28.24 26.96 27.24 1,707,824 -0.92(-3.28%)
Aug 16, 2006 27.96 28.52 27.94 28.16 1,431,076 +0.63(+2.30%)
Aug 15, 2006 27.18 27.74 27.18 27.53 1,624,275 +0.45(+1.65%)
Aug 14, 2006 27.23 27.89 26.82 27.08 1,924,692 -0.31(-1.14%)
Aug 11, 2006 28.82 29.04 27.37 27.39 2,743,291 -1.24(-4.34%)
Aug 10, 2006 28.96 29.29 27.89 28.64 2,318,254 -0.85(-2.89%)
Aug 09, 2006 29.07 29.92 28.86 29.49 2,615,217 +0.77(+2.67%)
Aug 08, 2006 28.92 29.29 28.57 28.72 2,179,689 -0.35(-1.21%)
Aug 07, 2006 28.93 29.55 28.70 29.07 1,285,090 +0.48(+1.67%)
Aug 04, 2006 29.18 29.42 28.47 28.60 1,954,376 -0.05(-0.19%)
Aug 03, 2006 28.55 29.01 28.21 28.65 1,489,548 -0.63(-2.14%)
Aug 02, 2006 29.29 29.49 28.57 29.28 2,751,480 +0.38(+1.33%)
Aug 01, 2006 27.97 28.89 27.60 28.89 2,486,631 +0.92(+3.30%)
Jul 31, 2006 27.86 28.27 27.47 27.97 2,088,975 +0.08(+0.28%)
Jul 28, 2006 26.61 28.03 26.61 27.89 3,223,984 +1.43(+5.40%)
Jul 27, 2006 28.18 28.56 26.30 26.46 3,162,058 -1.24(-4.49%)
Jul 26, 2006 26.57 27.74 26.21 27.71 2,400,907 +0.91(+3.38%)
Jul 25, 2006 25.83 26.80 25.64 26.80 2,194,786 +0.97(+3.75%)
Jul 24, 2006 24.75 25.99 24.60 25.83 2,962,079 +0.63(+2.51%)
Jul 21, 2006 26.82 26.93 25.20 25.20 3,530,543 -1.31(-4.95%)
Jul 20, 2006 27.36 27.64 26.51 26.51 1,842,551 -1.02(-3.69%)
Jul 19, 2006 26.64 28.00 26.57 27.53 2,511,197 +0.88(+3.31%)
Jul 18, 2006 26.39 26.78 25.50 26.64 3,457,230 +0.54(+2.07%)
Jul 17, 2006 26.58 27.03 25.93 26.10 2,711,305 -1.06(-3.88%)
Jul 14, 2006 26.97 27.36 26.61 27.16 1,800,968 +0.55(+2.06%)
Jul 13, 2006 27.31 27.57 26.25 26.61 2,619,055 -0.50(-1.84%)
Jul 12, 2006 27.53 28.05 26.93 27.11 2,831,062 -0.16(-0.60%)
Jul 11, 2006 26.62 27.63 26.18 27.28 2,523,992 +1.09(+4.18%)
Jul 10, 2006 26.31 26.91 26.04 26.18 1,457,689 -0.28(-1.06%)
Jul 07, 2006 26.64 27.21 26.46 26.46 1,564,524 -0.41(-1.54%)
Jul 06, 2006 26.50 27.30 26.33 26.88 1,744,544 +0.37(+1.39%)
Jul 05, 2006 26.93 27.23 26.05 26.51 2,733,951 -0.12(-0.44%)
Jul 03, 2006 26.38 26.82 26.34 26.63 927,097 +0.77(+2.99%)
Jun 30, 2006 25.50 26.34 25.50 25.85 2,546,382 +0.97(+3.89%)
Jun 29, 2006 23.08 25.27 23.03 24.89 3,654,139 +2.28(+10.10%)
Jun 28, 2006 23.43 23.53 22.53 22.60 2,540,624 -0.62(-2.66%)
Jun 27, 2006 24.44 24.69 23.17 23.22 2,390,928 -0.99(-4.10%)
Jun 26, 2006 24.40 24.53 23.57 24.21 1,677,756 +0.08(+0.32%)
Jun 23, 2006 22.83 24.23 22.81 24.14 2,042,530 +0.82(+3.52%)
Jun 22, 2006 23.58 23.78 22.86 23.31 2,151,668 -0.24(-1.03%)
Jun 21, 2006 22.36 23.90 22.35 23.56 3,355,641 +1.38(+6.24%)
Jun 20, 2006 21.53 22.42 21.33 22.17 2,532,052 +1.06(+5.00%)
Jun 19, 2006 21.76 21.91 21.04 21.12 1,953,864 -0.64(-2.95%)
Jun 16, 2006 22.12 22.31 21.30 21.76 2,338,342 -0.45(-2.04%)
Jun 15, 2006 21.85 22.46 21.57 22.21 2,936,490 +1.31(+6.28%)
Jun 14, 2006 20.73 21.69 20.27 20.90 3,057,655 +0.56(+2.77%)
Jun 13, 2006 20.56 21.23 19.92 20.34 4,216,974 -1.16(-5.38%)
Jun 12, 2006 22.55 22.89 21.33 21.49 2,287,163 -0.89(-3.98%)
Jun 09, 2006 22.67 22.92 21.97 22.38 2,801,123 +0.13(+0.60%)
Jun 08, 2006 22.67 22.95 21.32 22.25 5,578,576 -0.86(-3.72%)
Jun 07, 2006 23.91 24.14 22.92 23.11 4,572,920 -1.28(-5.25%)
Jun 06, 2006 25.52 25.52 24.07 24.39 3,385,452 -1.25(-4.88%)
Jun 05, 2006 27.16 27.39 25.60 25.64 2,552,907 -1.46(-5.39%)
Jun 02, 2006 26.96 27.31 26.73 27.11 2,416,645 +0.85(+3.24%)
Jun 01, 2006 25.19 26.37 24.92 26.25 2,695,439 +0.18(+0.69%)
May 31, 2006 25.91 26.53 25.40 26.07 2,667,419 +0.48(+1.86%)
May 30, 2006 26.61 26.86 25.60 25.60 2,457,204 -0.20(-0.79%)
May 26, 2006 26.09 26.43 25.34 25.80 1,727,783 -0.14(-0.54%)
May 25, 2006 24.99 26.05 24.94 25.94 2,844,752 +1.41(+5.73%)
May 24, 2006 24.93 25.57 23.70 24.53 4,916,967 -1.40(-5.39%)
May 23, 2006 25.67 26.96 25.44 25.93 3,294,739 +0.62(+2.44%)
May 22, 2006 25.36 25.49 23.71 25.32 3,862,179 -0.38(-1.49%)
May 19, 2006 24.32 25.95 23.96 25.70 5,057,963 -0.16(-0.63%)
May 18, 2006 26.26 26.87 25.52 25.86 3,388,523 -0.01(-0.03%)
May 17, 2006 28.03 28.34 25.65 25.87 4,306,024 -1.62(-5.89%)
May 16, 2006 27.94 28.32 26.34 27.49 3,314,954 +0.11(+0.40%)
May 15, 2006 28.11 28.92 26.97 27.38 3,853,479 -2.08(-7.06%)
May 12, 2006 30.95 30.95 28.57 29.46 3,616,011 -1.34(-4.36%)
May 11, 2006 32.59 32.59 30.68 30.80 2,756,469 -0.81(-2.55%)
May 10, 2006 31.18 31.89 30.84 31.61 2,184,934 +0.05(+0.15%)
May 09, 2006 30.06 31.65 30.06 31.56 2,787,944 +1.71(+5.73%)
May 08, 2006 29.62 29.86 29.10 29.85 1,766,039 +0.01(+0.03%)
May 05, 2006 29.69 30.12 29.55 29.84 2,799,971 +0.63(+2.14%)
May 04, 2006 29.00 29.68 28.60 29.22 2,334,887 +0.32(+1.11%)
May 03, 2006 29.70 29.86 28.02 28.89 2,747,769 -0.61(-2.07%)
May 02, 2006 29.11 29.94 28.99 29.50 2,275,776 +0.65(+2.25%)
May 01, 2006 29.27 29.35 28.54 28.86 2,250,443 +0.05(+0.16%)
Apr 28, 2006 26.67 28.81 26.67 28.81 3,028,227 +2.49(+9.47%)
Apr 27, 2006 27.96 28.48 26.14 26.32 4,235,270 -2.05(-7.22%)
Apr 26, 2006 27.84 28.50 27.84 28.36 1,484,046 +0.57(+2.05%)
Apr 25, 2006 28.14 28.41 27.60 27.79 1,891,682 +0.33(+1.20%)
Apr 24, 2006 27.04 27.65 26.60 27.46 1,608,409 +0.25(+0.92%)
Apr 21, 2006 26.76 27.47 26.57 27.21 2,358,557 +0.91(+3.48%)
Apr 20, 2006 26.96 27.18 26.04 26.30 2,369,177 -1.45(-5.21%)
Apr 19, 2006 26.96 28.04 26.45 27.75 1,798,537 +0.95(+3.56%)
Apr 18, 2006 26.32 26.96 26.09 26.79 1,680,571 +0.44(+1.66%)
Apr 17, 2006 26.07 26.36 25.89 26.35 2,071,574 +0.80(+3.12%)
Apr 13, 2006 24.92 25.70 24.55 25.56 1,750,685 +0.63(+2.54%)
Apr 12, 2006 24.31 25.26 24.27 24.92 2,051,743 +0.73(+3.04%)
Apr 11, 2006 24.91 25.25 24.10 24.19 2,136,315 -0.65(-2.61%)
Apr 10, 2006 25.24 25.40 24.70 24.84 1,980,860 -0.13(-0.53%)
Apr 07, 2006 24.83 25.17 24.57 24.97 2,021,803 -0.23(-0.90%)
Apr 06, 2006 25.66 25.89 24.92 25.20 2,504,800 -0.12(-0.46%)
Apr 05, 2006 24.79 25.47 24.64 25.32 2,511,837 +0.86(+3.52%)
Apr 04, 2006 24.42 24.58 23.87 24.46 1,668,672 +0.29(+1.20%)
Apr 03, 2006 24.20 24.59 24.02 24.17 2,503,904 +0.37(+1.54%)
Mar 31, 2006 23.28 23.85 22.94 23.80 2,694,544 +0.39(+1.67%)
Mar 30, 2006 22.92 23.50 22.66 23.41 3,803,068 +1.34(+6.06%)
Mar 29, 2006 21.24 22.07 21.21 22.07 1,744,928 +0.83(+3.90%)
Mar 28, 2006 22.12 22.12 21.10 21.24 2,063,897 -0.73(-3.31%)
Mar 27, 2006 22.10 23.02 21.74 21.97 3,414,240 +0.08(+0.36%)
Mar 24, 2006 21.06 21.89 20.95 21.89 2,888,382 +1.01(+4.83%)
Mar 23, 2006 19.95 20.89 19.70 20.88 2,014,254 +0.94(+4.70%)
Mar 22, 2006 19.72 20.41 19.61 19.95 1,641,547 +0.13(+0.67%)
Mar 21, 2006 19.82 20.21 19.62 19.81 1,814,147 -0.41(-2.05%)
Mar 20, 2006 20.29 20.59 20.09 20.23 1,730,598 -0.30(-1.48%)
Mar 17, 2006 19.73 20.53 19.59 20.53 3,161,163 +0.97(+4.95%)
Mar 16, 2006 19.54 19.71 19.13 19.56 2,063,642 +0.18(+0.93%)
Mar 15, 2006 19.49 19.76 19.20 19.38 2,024,618 +0.21(+1.10%)
Mar 14, 2006 18.62 19.46 18.58 19.17 1,768,598 +0.20(+1.07%)
Mar 13, 2006 19.51 19.51 18.70 18.97 2,135,163 -0.32(-1.66%)
Mar 10, 2006 18.41 19.41 18.13 19.29 2,178,281 +0.31(+1.65%)
Mar 09, 2006 19.48 20.05 18.91 18.98 1,962,692 +0.00(+0.00%)
Mar 08, 2006 19.30 19.30 18.54 18.98 3,163,082 -0.81(-4.11%)
Mar 07, 2006 20.95 21.23 19.64 19.79 2,873,668 -1.42(-6.71%)
Mar 06, 2006 21.82 21.82 20.71 21.21 1,736,867 -0.48(-2.20%)
Mar 03, 2006 21.85 22.02 21.45 21.69 1,932,881 -0.34(-1.53%)
Mar 02, 2006 20.82 22.17 20.62 22.02 2,848,463 +1.23(+5.94%)
Mar 01, 2006 20.24 20.91 20.15 20.79 2,035,238 +0.75(+3.74%)
Feb 28, 2006 20.28 20.55 19.95 20.04 2,219,224 -0.24(-1.19%)
Feb 27, 2006 20.68 20.68 20.01 20.28 1,800,584 -0.53(-2.55%)
Feb 24, 2006 20.32 20.81 20.01 20.81 2,351,776 +0.81(+4.06%)
Feb 23, 2006 20.85 21.03 19.99 20.00 2,238,416 -0.73(-3.54%)
Feb 22, 2006 20.56 21.00 20.32 20.74 1,144,861 +0.13(+0.65%)
Feb 21, 2006 20.88 21.13 20.12 20.60 2,009,009 +0.43(+2.13%)
Feb 17, 2006 20.02 20.88 20.02 20.17 2,662,813 +0.24(+1.22%)
Feb 16, 2006 18.72 20.09 18.55 19.93 2,209,500 +1.23(+6.61%)
Feb 15, 2006 18.88 19.56 18.34 18.70 2,210,012 -0.18(-0.95%)
Feb 14, 2006 18.07 19.01 17.94 18.88 1,833,722 +1.01(+5.64%)
Feb 13, 2006 18.09 18.44 17.60 17.87 1,596,383 -0.41(-2.27%)
Feb 10, 2006 18.95 18.96 18.04 18.28 1,808,005 -0.81(-4.26%)
Feb 09, 2006 19.23 19.60 19.05 19.09 1,675,197 +0.58(+3.12%)
Feb 08, 2006 18.64 18.88 17.76 18.52 2,162,672 -0.28(-1.50%)
Feb 07, 2006 19.85 20.01 18.51 18.80 2,971,803 -1.50(-7.39%)
Feb 06, 2006 19.45 20.31 19.45 20.30 1,732,005 +0.93(+4.80%)
Feb 03, 2006 20.02 20.02 19.24 19.37 2,492,773 -0.48(-2.40%)
Feb 02, 2006 19.62 20.04 19.42 19.84 3,580,314 +0.33(+1.68%)
Feb 01, 2006 19.37 19.67 18.65 19.52 1,726,376 +0.35(+1.84%)
Jan 31, 2006 18.71 20.09 18.71 19.16 4,374,092 +0.77(+4.21%)
Jan 30, 2006 18.04 18.39 17.89 18.39 1,819,520 +0.48(+2.71%)
Jan 27, 2006 17.67 17.94 17.41 17.91 1,569,002 +0.18(+1.01%)
Jan 26, 2006 17.28 17.74 17.06 17.73 1,404,208 +0.41(+2.35%)
Jan 25, 2006 17.23 17.55 17.12 17.32 1,125,925 +0.40(+2.36%)
Jan 24, 2006 16.61 16.97 16.44 16.92 1,393,076 +0.17(+1.03%)
Jan 23, 2006 16.77 16.88 16.25 16.75 1,485,453 +0.00(+0.00%)
Jan 20, 2006 17.12 17.23 16.41 16.75 1,473,298 -0.11(-0.65%)
Jan 19, 2006 16.30 16.96 16.30 16.86 1,470,867 +0.78(+4.86%)
Jan 18, 2006 16.71 16.73 15.99 16.08 1,994,551 -0.84(-4.99%)
Jan 17, 2006 17.01 17.19 16.70 16.92 1,494,793 -0.08(-0.46%)
Jan 13, 2006 16.73 17.12 16.69 17.00 2,061,978 +0.05(+0.28%)
Jan 12, 2006 17.19 17.27 16.83 16.95 1,381,561 -0.35(-2.03%)
Jan 11, 2006 17.42 17.59 17.09 17.30 1,819,137 -0.15(-0.85%)
Jan 10, 2006 17.14 17.53 16.92 17.45 1,730,854 +0.20(+1.13%)
Jan 09, 2006 17.02 17.60 16.94 17.26 1,542,005 +0.13(+0.78%)
Jan 06, 2006 17.30 17.53 17.09 17.12 2,044,194 +0.38(+2.29%)
Jan 05, 2006 16.54 16.96 16.31 16.74 2,082,066 -0.35(-2.06%)
Jan 04, 2006 17.16 17.35 17.01 17.09 5,003,714 -0.13(-0.77%)
Jan 03, 2006 15.71 17.30 15.58 17.23 4,763,559 +1.78(+11.54%)
Dec 30, 2005 15.44 15.52 15.31 15.44 761,023 -0.01(-0.05%)
Dec 29, 2005 15.30 15.45 15.10 15.45 1,036,107 +0.19(+1.23%)
Dec 28, 2005 15.12 15.27 15.05 15.26 1,133,858 +0.40(+2.68%)
Dec 27, 2005 14.80 15.27 14.80 14.87 910,208 +0.14(+0.95%)
Dec 23, 2005 14.98 15.04 14.71 14.72 1,175,696 -0.36(-2.38%)
Dec 22, 2005 14.72 15.13 14.65 15.08 2,013,743 +0.51(+3.49%)
Dec 21, 2005 13.90 14.62 13.79 14.58 1,511,426 +0.50(+3.55%)
Dec 20, 2005 14.47 14.62 13.95 14.08 1,460,632 -0.31(-2.17%)
Dec 19, 2005 14.63 14.92 14.39 14.39 1,686,457 -0.13(-0.91%)
Dec 16, 2005 14.08 14.57 14.08 14.52 2,041,251 +0.56(+4.03%)
Dec 15, 2005 13.71 14.04 13.65 13.96 1,542,261 +0.29(+2.12%)
Dec 14, 2005 13.87 14.15 13.61 13.67 1,780,241 -0.23(-1.63%)
Dec 13, 2005 13.84 13.98 13.64 13.90 1,584,867 -0.03(-0.22%)
Dec 12, 2005 14.44 14.89 13.90 13.93 4,561,277 -0.10(-0.72%)
Dec 09, 2005 14.01 14.48 13.86 14.03 3,939,203 +0.30(+2.16%)
Dec 08, 2005 13.56 13.88 13.47 13.73 2,947,493 +0.31(+2.33%)
Dec 07, 2005 13.22 13.43 13.07 13.42 4,588,145 +0.50(+3.87%)
Dec 06, 2005 12.30 12.96 12.18 12.92 2,983,830 +0.63(+5.09%)
Dec 05, 2005 12.11 12.35 12.11 12.29 1,397,938 +0.30(+2.48%)
Dec 02, 2005 12.14 12.18 11.90 12.00 2,166,510 -0.11(-0.90%)
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.