Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.40 -0.98 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.26 44.07 42.30 42.33 5,924,748 -0.07(-0.17%)
Nov 29, 2021 42.90 43.17 41.84 42.40 3,569,514 -0.96(-2.22%)
Nov 26, 2021 43.84 43.84 42.76 43.36 2,457,376 +0.13(+0.29%)
Nov 24, 2021 43.44 43.53 42.89 43.23 1,598,539 -0.29(-0.67%)
Nov 23, 2021 43.68 44.07 43.07 43.53 2,047,914 -0.76(-1.72%)
Nov 22, 2021 44.45 45.04 43.77 44.29 2,014,067 -1.18(-2.59%)
Nov 19, 2021 46.37 46.70 45.43 45.47 2,194,774 -1.20(-2.58%)
Nov 18, 2021 47.37 46.80 46.58 46.67 1,406,217 -1.02(-2.14%)
Nov 17, 2021 47.44 48.29 47.32 47.69 1,616,306 +0.57(+1.21%)
Nov 16, 2021 48.13 48.40 47.11 47.12 1,462,376 -0.87(-1.81%)
Nov 15, 2021 47.58 48.04 47.33 47.99 1,402,790 +0.25(+0.53%)
Nov 12, 2021 47.55 48.62 47.26 47.74 2,230,373 +0.09(+0.19%)
Nov 11, 2021 48.80 48.80 47.35 47.65 2,624,195 -0.18(-0.37%)
Nov 10, 2021 47.71 47.83 3,603,659 +1.37(+2.95%)
Nov 09, 2021 44.97 46.50 44.68 46.45 2,831,873 +1.61(+3.60%)
Nov 08, 2021 45.15 45.33 44.39 44.84 2,168,629 +0.00(+0.00%)
Nov 05, 2021 44.05 44.86 43.68 44.84 2,225,209 +1.17(+2.68%)
Nov 04, 2021 44.76 45.39 43.52 43.67 1,983,272 -0.33(-0.76%)
Nov 03, 2021 43.05 44.17 42.92 44.00 2,335,574 +0.31(+0.71%)
Nov 02, 2021 44.35 44.35 43.33 43.69 2,555,181 -0.79(-1.79%)
Nov 01, 2021 44.47 45.09 44.44 44.49 1,891,259 +0.11(+0.25%)
Oct 29, 2021 45.58 45.68 44.38 44.38 2,425,670 -1.96(-4.22%)
Oct 28, 2021 47.29 47.54 46.14 46.34 2,419,258 -1.11(-2.34%)
Oct 27, 2021 47.73 48.09 47.41 47.45 1,726,859 -0.45(-0.94%)
Oct 26, 2021 48.28 47.90 1,405,425 -0.49(-1.02%)
Oct 25, 2021 48.50 48.93 48.18 48.40 1,203,314 +0.60(+1.26%)
Oct 22, 2021 48.52 49.33 47.78 47.79 2,001,561 +0.03(+0.05%)
Oct 21, 2021 47.66 47.99 47.37 47.77 1,783,755 -0.20(-0.42%)
Oct 20, 2021 47.84 48.58 47.46 47.97 1,386,288 +0.50(+1.06%)
Oct 19, 2021 48.40 48.40 47.10 47.47 1,343,175 +0.14(+0.30%)
Oct 18, 2021 47.86 48.08 47.27 47.32 1,300,081 -0.72(-1.50%)
Oct 15, 2021 47.36 48.32 47.09 48.04 1,597,835 -0.38(-0.79%)
Oct 14, 2021 48.30 48.76 48.14 48.43 1,678,398 +0.67(+1.40%)
Oct 13, 2021 46.44 48.02 46.40 47.76 2,518,242 +1.64(+3.56%)
Oct 12, 2021 44.99 46.14 44.56 46.12 2,003,846 +1.15(+2.57%)
Oct 11, 2021 45.35 45.57 44.83 44.97 886,837 -0.19(-0.43%)
Oct 08, 2021 46.02 46.25 45.07 45.16 1,640,633 +0.18(+0.39%)
Oct 07, 2021 44.47 45.25 44.36 44.98 1,506,383 +0.40(+0.90%)
Oct 06, 2021 43.91 44.71 43.84 44.58 1,894,500 +0.57(+1.29%)
Oct 05, 2021 43.48 44.25 42.82 44.01 2,170,907 +0.43(+0.98%)
Oct 04, 2021 42.61 43.81 42.59 43.58 2,363,983 +0.93(+2.18%)
Oct 01, 2021 43.75 43.75 42.51 42.66 2,500,081 -0.72(-1.66%)
Sep 30, 2021 43.23 44.40 42.92 43.38 3,020,378 +0.62(+1.45%)
Sep 29, 2021 41.62 43.07 41.23 42.76 5,819,902 +1.16(+2.80%)
Sep 28, 2021 41.34 42.19 41.16 41.59 5,425,432 -0.69(-1.64%)
Sep 27, 2021 42.35 43.28 42.14 42.29 1,872,553 +0.03(+0.08%)
Sep 24, 2021 42.46 43.12 42.25 42.25 2,161,680 -0.54(-1.27%)
Sep 23, 2021 43.72 43.89 42.72 42.80 2,047,590 -1.14(-2.59%)
Sep 22, 2021 44.43 44.98 43.90 43.94 1,632,530 -0.30(-0.68%)
Sep 21, 2021 44.71 45.22 44.19 44.24 1,435,644 -0.12(-0.26%)
Sep 20, 2021 44.26 44.77 43.83 44.35 2,001,160 -0.18(-0.39%)
Sep 17, 2021 44.61 44.86 44.35 44.53 2,824,333 -0.50(-1.11%)
Sep 16, 2021 45.84 45.92 44.69 45.03 2,131,842 -1.77(-3.79%)
Sep 15, 2021 46.40 47.39 46.29 46.81 1,403,702 +0.18(+0.39%)
Sep 14, 2021 46.73 47.34 46.43 46.62 1,254,770 +0.18(+0.38%)
Sep 13, 2021 46.28 47.07 46.05 46.45 1,622,673 +0.29(+0.63%)
Sep 10, 2021 46.83 47.26 46.14 46.15 1,963,622 -1.25(-2.65%)
Sep 09, 2021 47.96 47.96 46.94 47.41 1,630,303 -0.25(-0.53%)
Sep 08, 2021 47.63 48.06 47.30 47.66 1,337,871 -0.04(-0.09%)
Sep 07, 2021 48.59 48.94 47.46 47.70 1,976,029 -1.55(-3.14%)
Sep 03, 2021 49.06 49.86 48.65 49.25 1,455,104 +1.04(+2.15%)
Sep 02, 2021 47.75 48.21 47.42 48.21 1,149,021 +0.52(+1.09%)
Sep 01, 2021 48.51 48.76 47.68 47.69 1,777,313 -0.43(-0.89%)
Aug 31, 2021 47.94 49.04 47.78 48.12 5,074,574 +0.89(+1.88%)
Aug 30, 2021 48.48 48.60 47.18 47.23 1,751,151 -1.09(-2.25%)
Aug 27, 2021 46.67 48.44 46.48 48.32 2,022,733 +1.69(+3.63%)
Aug 26, 2021 46.71 47.35 46.54 46.63 3,003,096 -0.56(-1.19%)
Aug 25, 2021 47.61 47.70 47.02 47.19 1,389,089 -0.89(-1.85%)
Aug 24, 2021 48.18 48.48 47.69 48.08 1,705,447 +0.05(+0.10%)
Aug 23, 2021 47.17 48.28 46.79 48.03 1,449,712 +1.73(+3.74%)
Aug 20, 2021 45.95 46.70 45.84 46.30 2,052,122 +0.14(+0.30%)
Aug 19, 2021 46.42 46.70 45.89 46.16 1,976,408 -0.53(-1.13%)
Aug 18, 2021 48.01 48.13 46.29 46.69 2,501,377 -1.44(-3.00%)
Aug 17, 2021 48.45 48.68 47.84 48.13 1,102,965 -0.54(-1.12%)
Aug 16, 2021 48.72 49.28 48.16 48.67 1,205,734 -0.12(-0.24%)
Aug 13, 2021 48.32 48.98 48.17 48.79 1,303,781 +0.96(+2.00%)
Aug 12, 2021 48.26 48.31 47.31 47.83 1,074,861 -0.59(-1.21%)
Aug 11, 2021 48.44 49.09 48.27 48.42 1,329,643 +0.64(+1.35%)
Aug 10, 2021 48.46 48.66 47.60 47.78 1,442,275 -0.83(-1.71%)
Aug 09, 2021 49.31 49.85 48.56 48.61 1,776,568 -1.33(-2.66%)
Aug 06, 2021 49.75 50.23 49.25 49.94 1,540,056 -1.07(-2.10%)
Aug 05, 2021 52.15 52.25 50.94 51.01 867,829 -1.23(-2.35%)
Aug 04, 2021 53.38 53.95 52.22 52.24 979,894 -0.59(-1.11%)
Aug 03, 2021 52.87 53.34 52.76 52.82 742,399 -0.05(-0.09%)
Aug 02, 2021 53.50 53.50 52.37 52.87 790,701 -0.49(-0.91%)
Jul 30, 2021 53.04 53.70 52.83 53.36 1,117,014 -0.07(-0.14%)
Jul 29, 2021 52.29 54.33 52.18 53.44 2,920,932 +2.52(+4.94%)
Jul 28, 2021 50.34 50.94 49.84 50.92 1,704,142 +0.46(+0.92%)
Jul 27, 2021 50.52 50.64 49.76 50.46 1,344,092 +0.03(+0.07%)
Jul 26, 2021 49.70 51.05 49.22 50.42 1,599,290 +0.97(+1.95%)
Jul 23, 2021 49.57 49.80 48.97 49.46 1,097,494 -0.35(-0.71%)
Jul 22, 2021 50.23 50.34 49.13 49.81 1,083,586 -0.66(-1.31%)
Jul 21, 2021 49.74 50.67 49.60 50.47 960,212 +0.18(+0.36%)
Jul 20, 2021 50.42 51.27 49.85 50.29 1,307,300 +0.21(+0.41%)
Jul 19, 2021 49.91 50.78 49.53 50.09 1,570,457 -0.45(-0.90%)
Jul 16, 2021 51.41 51.54 50.15 50.54 1,245,970 -1.09(-2.11%)
Jul 15, 2021 51.31 51.68 50.61 51.63 1,183,955 +0.32(+0.63%)
Jul 14, 2021 51.85 52.11 51.05 51.31 1,179,064 +0.38(+0.75%)
Jul 13, 2021 50.09 51.92 49.97 50.93 1,323,075 +1.03(+2.07%)
Jul 12, 2021 50.37 50.92 49.78 49.90 995,494 -0.82(-1.63%)
Jul 09, 2021 49.93 50.94 49.87 50.72 1,090,206 +0.79(+1.59%)
Jul 08, 2021 51.17 51.32 49.23 49.93 1,690,311 -1.07(-2.10%)
Jul 07, 2021 51.36 51.48 50.77 51.00 1,537,913 +0.06(+0.11%)
Jul 06, 2021 51.72 51.72 50.35 50.94 1,983,473 +0.05(+0.10%)
Jul 02, 2021 50.99 51.07 50.27 50.89 1,484,136 +0.98(+1.97%)
Jul 01, 2021 50.48 50.68 49.67 49.91 1,047,845 +0.04(+0.08%)
Jun 30, 2021 50.37 50.37 49.71 49.87 3,332,741 -0.19(-0.38%)
Jun 29, 2021 49.66 50.70 49.51 50.06 1,953,514 -0.30(-0.59%)
Jun 28, 2021 51.36 51.42 50.08 50.36 2,129,213 -1.06(-2.05%)
Jun 25, 2021 52.09 52.11 51.20 51.41 1,127,359 -0.19(-0.37%)
Jun 24, 2021 51.65 52.02 51.46 51.60 1,250,704 +0.11(+0.21%)
Jun 23, 2021 52.84 52.87 51.45 51.50 1,378,565 -0.77(-1.47%)
Jun 22, 2021 52.69 52.76 52.26 52.26 1,248,863 -0.59(-1.11%)
Jun 21, 2021 52.45 53.05 51.55 52.85 1,229,092 +1.06(+2.06%)
Jun 18, 2021 53.24 53.43 51.78 51.79 2,768,038 -1.37(-2.58%)
Jun 17, 2021 54.52 54.55 53.11 53.15 2,702,499 -3.29(-5.83%)
Jun 16, 2021 57.66 58.58 56.39 56.45 1,727,391 -0.97(-1.68%)
Jun 15, 2021 58.48 58.53 57.26 57.41 1,030,365 -1.09(-1.86%)
Jun 14, 2021 57.60 58.81 57.43 58.50 997,102 -0.31(-0.52%)
Jun 11, 2021 59.61 59.71 58.67 58.81 640,952 -0.99(-1.66%)
Jun 10, 2021 58.55 59.85 58.17 59.80 1,068,271 +1.46(+2.50%)
Jun 09, 2021 57.91 58.82 57.91 58.34 817,673 +0.41(+0.71%)
Jun 08, 2021 58.18 58.43 57.81 57.92 863,782 -0.30(-0.51%)
Jun 07, 2021 57.89 58.25 57.41 58.22 946,154 -0.12(-0.21%)
Jun 04, 2021 58.20 59.08 57.94 58.34 862,822 +0.61(+1.06%)
Jun 03, 2021 58.23 58.39 57.41 57.73 1,282,575 -1.68(-2.83%)
Jun 02, 2021 59.16 59.90 58.89 59.42 881,083 +0.28(+0.47%)
Jun 01, 2021 59.52 59.77 58.78 59.14 1,039,869 -0.06(-0.10%)
May 28, 2021 58.66 59.67 58.50 59.19 3,066,824 +0.68(+1.16%)
May 27, 2021 59.20 59.45 58.35 58.52 1,375,444 -0.87(-1.47%)
May 26, 2021 59.27 59.84 58.69 59.39 3,632,595 +0.38(+0.65%)
May 25, 2021 58.89 59.11 57.93 59.01 1,153,895 +0.15(+0.25%)
May 24, 2021 58.83 59.22 58.49 58.86 633,283 +0.03(+0.06%)
May 21, 2021 60.27 60.30 58.43 58.83 1,240,049 -1.22(-2.03%)
May 20, 2021 59.10 60.70 58.88 60.04 1,964,603 +1.16(+1.97%)
May 19, 2021 59.49 60.80 58.26 58.88 2,427,783 -0.68(-1.14%)
May 18, 2021 59.53 59.74 58.12 59.56 2,249,208 -0.22(-0.37%)
May 17, 2021 57.64 59.85 57.41 59.78 3,027,235 +2.64(+4.61%)
May 14, 2021 56.95 57.35 56.54 57.15 964,605 +0.93(+1.66%)
May 13, 2021 55.70 56.78 55.46 56.21 1,348,975 +0.17(+0.31%)
May 12, 2021 56.75 56.75 55.45 56.04 1,894,220 -0.35(-0.62%)
May 11, 2021 54.87 56.47 54.72 56.39 1,298,809 +0.48(+0.86%)
May 10, 2021 57.52 57.52 55.86 55.91 1,194,179 -0.54(-0.95%)
May 07, 2021 56.59 57.13 55.90 56.45 2,356,014 +0.72(+1.29%)
May 06, 2021 54.68 56.70 54.68 55.73 2,581,251 +1.31(+2.40%)
May 05, 2021 54.51 54.57 53.64 54.43 1,037,624 +0.26(+0.48%)
May 04, 2021 54.36 55.21 53.51 54.17 2,057,286 -0.42(-0.78%)
May 03, 2021 51.93 54.78 51.70 54.59 2,615,054 +3.63(+7.13%)
Apr 30, 2021 51.98 52.50 50.92 50.96 1,913,188 -0.96(-1.85%)
Apr 29, 2021 52.85 52.87 51.48 51.92 1,439,376 -1.20(-2.26%)
Apr 28, 2021 52.23 53.38 51.91 53.12 1,417,253 +0.38(+0.73%)
Apr 27, 2021 53.66 53.75 52.70 52.74 953,733 -1.00(-1.87%)
Apr 26, 2021 53.95 54.18 53.53 53.74 734,013 -0.21(-0.39%)
Apr 23, 2021 54.45 54.59 53.61 53.95 776,474 -0.04(-0.08%)
Apr 22, 2021 54.42 54.45 53.73 53.99 1,301,520 -0.87(-1.59%)
Apr 21, 2021 54.37 55.34 54.12 54.87 1,525,951 +0.70(+1.30%)
Apr 20, 2021 53.42 54.56 53.38 54.17 2,557,748 +0.63(+1.17%)
Apr 19, 2021 52.53 53.60 52.44 53.54 2,019,991 +0.83(+1.58%)
Apr 16, 2021 52.09 52.88 51.37 52.71 1,910,002 +1.08(+2.09%)
Apr 15, 2021 50.22 52.22 50.06 51.63 2,581,586 +2.01(+4.05%)
Apr 14, 2021 49.72 50.04 49.29 49.62 2,522,796 -0.37(-0.73%)
Apr 13, 2021 49.35 50.31 49.16 49.99 1,747,673 +0.92(+1.88%)
Apr 12, 2021 49.28 49.42 48.76 49.07 999,304 -0.53(-1.07%)
Apr 09, 2021 49.12 49.90 48.72 49.60 1,337,051 -0.01(-0.02%)
Apr 08, 2021 50.04 50.04 49.39 49.60 2,193,415 +0.58(+1.18%)
Apr 07, 2021 49.52 49.52 48.68 49.02 1,393,250 -0.42(-0.86%)
Apr 06, 2021 49.30 50.12 49.14 49.45 1,685,092 +0.47(+0.95%)
Apr 05, 2021 48.58 49.38 48.41 48.98 1,258,828 +0.29(+0.59%)
Apr 01, 2021 48.00 48.76 47.34 48.70 1,527,218 +1.52(+3.22%)
Mar 31, 2021 46.66 47.80 46.35 47.18 1,403,941 +0.90(+1.94%)
Mar 30, 2021 47.11 47.18 46.14 46.28 1,474,330 -1.89(-3.91%)
Mar 29, 2021 47.62 48.18 46.44 48.17 1,588,912 +0.13(+0.27%)
Mar 26, 2021 47.95 48.04 47.13 48.04 1,153,010 +0.73(+1.54%)
Mar 25, 2021 47.48 48.11 46.87 47.31 1,063,135 -0.56(-1.18%)
Mar 24, 2021 48.55 48.62 47.82 47.87 863,483 -0.51(-1.05%)
Mar 23, 2021 48.99 49.09 48.05 48.38 1,178,912 -0.91(-1.85%)
Mar 22, 2021 49.33 49.78 49.21 49.29 752,229 -0.20(-0.40%)
Mar 19, 2021 49.18 49.71 48.93 49.49 1,236,453 +0.42(+0.86%)
Mar 18, 2021 49.33 49.63 48.68 49.07 1,315,904 -1.06(-2.12%)
Mar 17, 2021 48.08 50.28 47.82 50.13 1,780,900 +1.80(+3.73%)
Mar 16, 2021 49.16 49.16 48.05 48.32 1,175,728 -0.37(-0.75%)
Mar 15, 2021 48.58 49.27 48.04 48.69 1,338,450 +0.45(+0.93%)
Mar 12, 2021 46.94 48.48 46.84 48.24 1,142,963 +0.11(+0.24%)
Mar 11, 2021 47.95 48.33 47.22 48.13 1,254,033 +0.87(+1.85%)
Mar 10, 2021 47.09 47.62 46.59 47.25 1,160,008 +0.24(+0.50%)
Mar 09, 2021 47.86 48.58 46.94 47.02 1,889,814 +0.71(+1.53%)
Mar 08, 2021 46.66 47.06 45.96 46.31 1,148,277 -0.35(-0.75%)
Mar 05, 2021 46.31 46.75 45.34 46.66 1,787,840 +0.71(+1.55%)
Mar 04, 2021 45.62 46.86 45.16 45.95 1,763,526 +0.25(+0.55%)
Mar 03, 2021 45.43 46.08 44.61 45.69 2,043,040 -0.92(-1.98%)
Mar 02, 2021 45.35 47.11 45.25 46.62 2,773,871 +1.44(+3.18%)
Mar 01, 2021 46.27 46.95 44.98 45.18 2,397,549 -0.42(-0.91%)
Feb 26, 2021 47.17 47.44 45.43 45.60 5,568,023 -1.68(-3.55%)
Feb 25, 2021 49.07 49.96 47.03 47.28 2,003,872 -2.35(-4.74%)
Feb 24, 2021 48.13 49.88 47.69 49.63 1,574,991 +0.71(+1.45%)
Feb 23, 2021 49.52 49.63 48.10 48.92 1,578,506 -1.24(-2.47%)
Feb 22, 2021 48.35 50.33 48.24 50.16 1,938,610 +2.02(+4.20%)
Feb 19, 2021 49.51 49.51 47.69 48.14 2,514,963 -1.05(-2.13%)
Feb 18, 2021 49.59 50.19 49.05 49.18 2,100,378 -0.46(-0.92%)
Feb 17, 2021 50.58 50.71 49.27 49.64 2,451,990 -1.78(-3.46%)
Feb 16, 2021 53.34 53.57 51.39 51.42 3,059,390 -2.26(-4.21%)
Feb 12, 2021 55.98 56.26 52.84 53.68 4,472,482 -3.49(-6.10%)
Feb 11, 2021 59.02 59.17 56.83 57.17 1,312,249 -1.62(-2.75%)
Feb 10, 2021 58.85 59.06 57.96 58.79 821,116 +0.50(+0.86%)
Feb 09, 2021 58.64 58.76 57.67 58.29 1,048,333 -0.13(-0.22%)
Feb 08, 2021 57.96 58.68 57.48 58.42 1,046,332 +1.26(+2.21%)
Feb 05, 2021 55.52 57.19 55.21 57.15 1,994,159 +2.04(+3.71%)
Feb 04, 2021 54.00 55.23 53.66 55.11 2,169,547 -0.68(-1.21%)
Feb 03, 2021 56.05 56.66 55.61 55.79 1,469,840 -0.05(-0.09%)
Feb 02, 2021 55.97 56.37 55.09 55.83 1,174,222 -1.14(-2.01%)
Feb 01, 2021 57.97 58.12 56.45 56.98 1,490,087 +0.74(+1.32%)
Jan 29, 2021 57.38 57.94 55.94 56.24 1,355,606 +0.35(+0.63%)
Jan 28, 2021 55.76 56.73 55.10 55.88 1,496,781 +1.16(+2.12%)
Jan 27, 2021 56.43 56.53 54.52 54.72 1,861,201 -2.38(-4.17%)
Jan 26, 2021 57.32 57.91 56.99 57.11 1,004,373 -0.15(-0.27%)
Jan 25, 2021 57.42 58.35 56.23 57.26 990,467 +0.35(+0.61%)
Jan 22, 2021 55.93 57.48 55.33 56.91 1,013,164 -0.16(-0.28%)
Jan 21, 2021 57.52 57.52 56.36 57.07 1,282,994 -0.34(-0.59%)
Jan 20, 2021 56.27 57.95 55.77 57.41 1,686,985 +2.27(+4.12%)
Jan 19, 2021 55.42 55.99 54.83 55.14 1,575,102 -0.13(-0.23%)
Jan 15, 2021 56.13 56.21 55.00 55.27 1,514,592 -1.09(-1.93%)
Jan 14, 2021 56.39 57.04 56.06 56.36 1,102,157 -0.08(-0.14%)
Jan 13, 2021 56.95 57.22 56.23 56.44 1,910,604 -0.27(-0.47%)
Jan 12, 2021 55.86 56.77 55.39 56.70 1,815,495 +0.85(+1.51%)
Jan 11, 2021 56.55 56.95 55.80 55.86 1,737,767 -2.21(-3.80%)
Jan 08, 2021 60.30 60.43 57.14 58.06 2,039,992 -3.44(-5.59%)
Jan 07, 2021 60.57 61.74 59.76 61.50 1,336,012 +0.70(+1.15%)
Jan 06, 2021 58.82 61.02 58.76 60.80 1,690,528 +1.03(+1.72%)
Jan 05, 2021 61.40 61.40 58.77 59.77 2,589,771 -0.76(-1.25%)
Jan 04, 2021 59.13 60.99 58.52 60.53 2,519,707 +3.76(+6.62%)
Dec 31, 2020 56.77 56.77 56.77 664,365 -1.30(-2.25%)
Dec 30, 2020 57.73 58.53 57.60 58.07 664,365 +0.76(+1.33%)
Dec 29, 2020 57.05 58.15 56.96 57.31 795,567 +0.35(+0.62%)
Dec 28, 2020 58.52 58.78 56.66 56.95 809,591 -0.60(-1.05%)
Dec 24, 2020 56.84 57.80 56.81 57.56 311,016 +0.40(+0.70%)
Dec 23, 2020 56.81 57.58 56.81 57.15 647,024 +0.67(+1.18%)
Dec 22, 2020 57.80 57.88 55.94 56.49 839,718 -1.24(-2.15%)
Dec 21, 2020 57.97 58.43 57.28 57.73 1,018,082 +0.10(+0.18%)
Dec 18, 2020 59.00 59.00 57.60 57.62 1,158,736 -1.14(-1.95%)
Dec 17, 2020 58.54 60.30 58.18 58.76 1,562,349 +1.26(+2.20%)
Dec 16, 2020 56.94 57.53 56.02 57.50 1,525,880 +0.93(+1.65%)
Dec 15, 2020 56.29 57.36 56.08 56.57 1,016,214 +1.26(+2.29%)
Dec 14, 2020 56.33 56.99 55.08 55.30 1,313,292 -1.18(-2.10%)
Dec 11, 2020 57.10 57.27 56.15 56.49 1,244,688 -0.65(-1.14%)
Dec 10, 2020 57.33 58.27 56.53 57.14 1,141,987 +0.17(+0.30%)
Dec 09, 2020 58.51 58.51 56.44 56.97 1,445,036 -1.82(-3.09%)
Dec 08, 2020 58.42 58.89 58.06 58.79 1,426,327 +0.72(+1.25%)
Dec 07, 2020 55.63 58.77 55.58 58.06 2,036,482 +2.46(+4.43%)
Dec 04, 2020 55.52 56.02 54.80 55.60 980,498 +0.02(+0.03%)
Dec 03, 2020 55.87 56.11 54.96 55.58 1,426,045 -0.03(-0.06%)
Dec 02, 2020 55.66 55.79 54.62 55.62 1,328,546 +0.23(+0.41%)
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.