Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.96 +0.07 (+0.11%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.43 33.56 33.07 33.43 2,483,579 +0.08(+0.24%)
Dec 28, 2007 32.00 33.40 31.89 33.35 2,748,285 +1.88(+5.97%)
Dec 27, 2007 31.94 32.13 31.37 31.47 1,522,991 -0.25(-0.79%)
Dec 26, 2007 31.89 32.28 31.37 31.72 1,686,951 +0.55(+1.77%)
Dec 24, 2007 30.85 31.25 30.82 31.17 649,404 +0.23(+0.75%)
Dec 21, 2007 30.41 31.05 29.89 30.94 2,893,266 +1.35(+4.57%)
Dec 20, 2007 29.84 29.84 29.08 29.59 1,881,859 +0.05(+0.17%)
Dec 19, 2007 29.42 29.98 29.09 29.54 2,409,241 +0.34(+1.15%)
Dec 18, 2007 28.54 29.41 28.25 29.20 3,126,384 +1.11(+3.97%)
Dec 17, 2007 28.93 29.65 27.87 28.09 2,502,611 -1.12(-3.83%)
Dec 14, 2007 29.12 29.87 28.97 29.21 1,631,261 -0.30(-1.02%)
Dec 13, 2007 30.44 30.44 29.07 29.51 2,808,306 -1.02(-3.35%)
Dec 12, 2007 30.35 31.02 30.20 30.53 2,694,139 +0.75(+2.53%)
Dec 11, 2007 30.29 31.17 29.74 29.78 3,642,464 -0.39(-1.30%)
Dec 10, 2007 30.34 30.91 29.90 30.17 2,475,205 +0.25(+0.84%)
Dec 07, 2007 30.29 30.29 29.43 29.92 4,195,858 -0.14(-0.47%)
Dec 06, 2007 28.80 30.20 28.80 30.06 3,194,661 +1.02(+3.52%)
Dec 05, 2007 29.06 29.47 28.69 29.04 2,904,942 -0.46(-1.56%)
Dec 04, 2007 30.19 30.19 29.28 29.49 2,582,883 -0.09(-0.29%)
Dec 03, 2007 29.37 30.28 29.16 29.58 2,551,671 +0.13(+0.46%)
Nov 30, 2007 29.68 30.23 28.99 29.45 3,079,945 -0.55(-1.84%)
Nov 29, 2007 29.79 30.53 29.70 30.00 2,495,004 -0.24(-0.81%)
Nov 28, 2007 29.63 30.47 29.02 30.24 3,939,333 +0.95(+3.26%)
Nov 27, 2007 29.54 29.79 28.64 29.29 5,552,105 -0.84(-2.78%)
Nov 26, 2007 32.14 32.14 30.06 30.12 4,222,874 -1.83(-5.73%)
Nov 23, 2007 31.96 32.06 31.26 31.95 1,140,997 +0.88(+2.84%)
Nov 21, 2007 31.21 31.64 30.14 31.07 3,531,028 -0.58(-1.84%)
Nov 20, 2007 30.90 31.68 30.22 31.65 4,660,111 +1.85(+6.22%)
Nov 19, 2007 30.94 31.01 29.38 29.80 4,947,297 -1.35(-4.32%)
Nov 16, 2007 31.05 31.31 30.20 31.15 4,471,833 +0.86(+2.85%)
Nov 15, 2007 30.90 30.90 29.84 30.28 3,496,370 -1.06(-3.40%)
Nov 14, 2007 31.82 32.10 31.29 31.35 3,053,156 +0.65(+2.11%)
Nov 13, 2007 30.29 30.93 30.03 30.70 3,613,787 +1.14(+3.85%)
Nov 12, 2007 31.16 31.69 29.27 29.56 5,677,540 -2.99(-9.17%)
Nov 09, 2007 33.59 33.59 32.36 32.55 3,389,441 -1.16(-3.43%)
Nov 08, 2007 34.99 35.15 32.85 33.70 4,604,693 -0.80(-2.31%)
Nov 07, 2007 36.38 36.38 34.08 34.50 5,552,074 -1.00(-2.81%)
Nov 06, 2007 34.89 35.61 34.88 35.50 2,928,810 +1.11(+3.24%)
Nov 05, 2007 35.04 35.06 34.21 34.38 3,298,784 -0.74(-2.11%)
Nov 02, 2007 34.25 35.19 33.80 35.12 4,329,808 +1.52(+4.53%)
Nov 01, 2007 34.08 34.37 33.50 33.60 3,081,235 -1.21(-3.48%)
Oct 31, 2007 34.00 35.06 33.20 34.81 4,489,796 +1.22(+3.64%)
Oct 30, 2007 33.69 33.81 33.33 33.59 2,426,294 -0.80(-2.33%)
Oct 29, 2007 33.91 34.67 33.66 34.39 3,034,542 +0.80(+2.37%)
Oct 26, 2007 32.96 33.81 32.60 33.59 3,327,881 +1.50(+4.67%)
Oct 25, 2007 31.97 32.41 31.40 32.10 4,311,342 +0.35(+1.10%)
Oct 24, 2007 32.08 32.65 31.23 31.75 4,081,822 -0.65(-2.02%)
Oct 23, 2007 32.83 33.37 32.05 32.40 2,814,416 +0.16(+0.49%)
Oct 22, 2007 31.41 32.42 30.38 32.24 4,534,737 -0.61(-1.86%)
Oct 19, 2007 33.91 33.96 32.73 32.85 2,969,011 -0.88(-2.61%)
Oct 18, 2007 33.14 33.74 32.98 33.74 2,489,701 +0.81(+2.45%)
Oct 17, 2007 33.90 34.03 32.24 32.93 3,152,368 -0.57(-1.70%)
Oct 16, 2007 33.75 33.83 33.17 33.50 2,452,604 -0.41(-1.21%)
Oct 15, 2007 34.00 34.73 33.23 33.91 3,221,658 +0.45(+1.34%)
Oct 12, 2007 33.56 34.08 33.15 33.46 2,350,972 -0.01(-0.02%)
Oct 11, 2007 33.64 35.09 32.60 33.47 4,628,213 +0.18(+0.53%)
Oct 10, 2007 32.96 33.58 32.86 33.29 3,603,080 +0.56(+1.70%)
Oct 09, 2007 31.24 32.73 31.20 32.73 3,298,302 +1.46(+4.66%)
Oct 08, 2007 31.42 31.60 30.79 31.28 1,492,359 -0.41(-1.29%)
Oct 05, 2007 30.23 32.40 30.20 31.69 6,058,627 +1.46(+4.82%)
Oct 04, 2007 29.62 30.43 29.08 30.23 2,631,876 +0.53(+1.79%)
Oct 03, 2007 30.72 30.82 29.64 29.70 2,850,368 -0.78(-2.57%)
Oct 02, 2007 30.26 30.64 29.43 30.48 4,208,060 -0.78(-2.49%)
Oct 01, 2007 30.57 31.31 30.16 31.26 2,766,027 +0.78(+2.57%)
Sep 28, 2007 30.09 31.08 30.08 30.47 4,115,271 +1.02(+3.45%)
Sep 27, 2007 29.22 29.65 28.87 29.46 2,800,198 +0.72(+2.51%)
Sep 26, 2007 29.47 29.65 28.48 28.74 3,170,835 -0.70(-2.37%)
Sep 25, 2007 29.52 29.78 29.24 29.43 3,068,697 -0.56(-1.86%)
Sep 24, 2007 30.35 30.61 29.68 29.99 3,383,070 -0.49(-1.61%)
Sep 21, 2007 31.33 31.40 30.31 30.48 4,850,302 -0.98(-3.11%)
Sep 20, 2007 31.08 32.08 30.98 31.46 5,131,873 +1.15(+3.80%)
Sep 19, 2007 30.80 31.16 29.97 30.31 3,124,587 -0.28(-0.90%)
Sep 18, 2007 29.87 30.81 28.57 30.58 4,930,703 +1.29(+4.41%)
Sep 17, 2007 30.01 30.01 29.07 29.29 2,711,993 -0.17(-0.56%)
Sep 14, 2007 29.93 30.34 29.18 29.46 2,727,967 -0.26(-0.86%)
Sep 13, 2007 29.69 30.00 29.37 29.71 2,157,305 -0.13(-0.45%)
Sep 12, 2007 30.07 30.46 29.80 29.85 3,502,780 -0.75(-2.44%)
Sep 11, 2007 29.96 30.81 29.19 30.60 5,243,979 +0.78(+2.61%)
Sep 10, 2007 30.50 30.66 29.56 29.82 3,910,636 -0.28(-0.94%)
Sep 07, 2007 29.68 30.52 29.63 30.10 6,624,059 +0.59(+1.99%)
Sep 06, 2007 28.00 29.59 27.54 29.51 7,700,996 +2.49(+9.22%)
Sep 05, 2007 27.37 27.47 26.77 27.02 2,708,357 -0.60(-2.17%)
Sep 04, 2007 27.24 27.99 27.22 27.62 2,967,214 +0.42(+1.55%)
Aug 31, 2007 27.02 27.63 26.92 27.20 3,057,258 +0.86(+3.28%)
Aug 30, 2007 25.70 26.50 25.70 26.34 2,144,558 +0.04(+0.14%)
Aug 29, 2007 25.91 26.36 25.54 26.30 1,667,862 +0.97(+3.84%)
Aug 28, 2007 25.11 25.91 25.03 25.33 3,699,008 -0.32(-1.26%)
Aug 27, 2007 26.37 26.37 25.46 25.65 1,881,616 -0.71(-2.69%)
Aug 24, 2007 25.91 26.44 25.64 26.36 1,773,268 +0.68(+2.65%)
Aug 23, 2007 25.92 26.20 25.44 25.68 3,800,982 +0.17(+0.67%)
Aug 22, 2007 24.81 25.58 24.81 25.51 3,661,584 +0.94(+3.81%)
Aug 21, 2007 23.94 24.90 23.80 24.57 2,701,820 +0.40(+1.64%)
Aug 20, 2007 23.44 24.23 23.44 24.18 3,253,198 +0.70(+3.00%)
Aug 17, 2007 24.01 24.97 23.11 23.47 5,564,935 +0.72(+3.15%)
Aug 16, 2007 23.14 23.25 20.95 22.76 11,030,512 -0.84(-3.58%)
Aug 15, 2007 25.60 25.77 23.42 23.60 5,810,392 -2.45(-9.42%)
Aug 14, 2007 27.76 27.76 26.04 26.06 3,467,442 -1.35(-4.91%)
Aug 13, 2007 27.72 27.89 26.92 27.40 4,473,944 -0.13(-0.49%)
Aug 10, 2007 27.06 28.21 26.67 27.54 6,352,619 +0.52(+1.93%)
Aug 09, 2007 26.38 27.18 26.11 27.02 4,825,297 -0.31(-1.14%)
Aug 08, 2007 26.39 27.42 26.25 27.33 4,174,886 +1.38(+5.33%)
Aug 07, 2007 25.27 26.67 24.89 25.95 3,527,744 +0.58(+2.27%)
Aug 06, 2007 25.81 25.89 24.80 25.37 3,490,320 -0.99(-3.74%)
Aug 03, 2007 26.55 26.63 25.87 26.36 3,607,492 +0.48(+1.87%)
Aug 02, 2007 25.79 26.21 25.55 25.87 3,497,021 +0.32(+1.25%)
Aug 01, 2007 25.70 25.98 25.09 25.55 4,210,868 -0.48(-1.83%)
Jul 31, 2007 26.52 26.73 25.85 26.03 3,735,940 -0.18(-0.68%)
Jul 30, 2007 25.22 26.34 25.21 26.21 3,921,585 +1.01(+4.01%)
Jul 27, 2007 25.30 25.73 24.93 25.20 3,868,637 -0.13(-0.51%)
Jul 26, 2007 25.58 25.66 24.63 25.33 4,430,302 -0.80(-3.07%)
Jul 25, 2007 26.21 26.31 25.54 26.13 3,922,839 -0.56(-2.09%)
Jul 24, 2007 27.61 27.63 26.61 26.69 2,513,282 -0.50(-1.85%)
Jul 23, 2007 27.67 27.68 27.11 27.19 2,159,102 -0.42(-1.53%)
Jul 20, 2007 27.40 27.68 27.05 27.61 4,279,311 +0.24(+0.89%)
Jul 19, 2007 26.63 27.46 26.63 27.37 3,825,311 +0.45(+1.66%)
Jul 18, 2007 25.47 26.92 25.47 26.92 3,821,412 +1.31(+5.11%)
Jul 17, 2007 25.76 25.99 25.32 25.61 2,314,188 -0.12(-0.48%)
Jul 16, 2007 25.88 26.43 25.33 25.73 2,794,315 -0.65(-2.48%)
Jul 13, 2007 26.50 26.67 26.16 26.39 3,031,356 +0.17(+0.63%)
Jul 12, 2007 25.36 26.32 25.30 26.22 3,653,119 +1.15(+4.59%)
Jul 11, 2007 24.89 25.37 24.82 25.07 2,994,014 -0.07(-0.29%)
Jul 10, 2007 24.78 25.16 24.46 25.14 3,384,098 +0.28(+1.11%)
Jul 09, 2007 25.12 25.50 24.62 24.87 3,899,197 -0.07(-0.29%)
Jul 06, 2007 24.23 25.43 24.21 24.94 5,421,289 +0.71(+2.93%)
Jul 05, 2007 23.24 24.29 23.14 24.23 4,555,981 +1.42(+6.22%)
Jul 03, 2007 23.01 22.96 22.57 22.81 1,928,027 +0.07(+0.32%)
Jul 02, 2007 22.72 22.89 22.53 22.74 2,245,960 +0.40(+1.81%)
Jun 29, 2007 22.04 22.59 22.04 22.34 2,970,155 +0.37(+1.70%)
Jun 28, 2007 21.66 22.34 21.89 21.96 2,772,254 +0.48(+2.25%)
Jun 27, 2007 20.64 21.53 20.63 21.48 3,214,953 +0.61(+2.90%)
Jun 26, 2007 21.58 21.62 20.60 20.87 3,102,577 -0.65(-3.04%)
Jun 25, 2007 21.89 22.24 21.48 21.53 2,072,000 -0.68(-3.06%)
Jun 22, 2007 22.68 22.72 21.93 22.21 1,929,498 -0.35(-1.55%)
Jun 21, 2007 22.24 22.64 21.88 22.56 2,363,867 +0.32(+1.46%)
Jun 20, 2007 22.61 22.64 22.16 22.23 2,002,383 -0.53(-2.31%)
Jun 19, 2007 22.52 22.78 22.34 22.76 1,868,869 +0.24(+1.06%)
Jun 18, 2007 22.64 22.75 22.45 22.52 1,988,002 +0.03(+0.14%)
Jun 15, 2007 22.23 22.55 22.13 22.49 1,923,941 +0.49(+2.23%)
Jun 14, 2007 21.81 22.25 21.76 22.00 2,095,205 +0.24(+1.10%)
Jun 13, 2007 21.49 21.95 21.47 21.76 2,198,160 +0.24(+1.11%)
Jun 12, 2007 21.41 22.00 21.36 21.52 1,902,206 -0.26(-1.21%)
Jun 11, 2007 21.94 22.09 21.66 21.78 1,811,085 -0.01(-0.03%)
Jun 08, 2007 21.94 22.04 21.26 21.79 2,912,819 -0.04(-0.17%)
Jun 07, 2007 22.64 22.76 21.63 21.83 3,008,943 -0.91(-4.01%)
Jun 06, 2007 22.81 22.96 22.41 22.74 2,203,438 -0.02(-0.08%)
Jun 05, 2007 23.06 23.19 22.67 22.76 1,978,785 -0.45(-1.95%)
Jun 04, 2007 23.14 23.30 22.90 23.21 2,070,316 +0.03(+0.13%)
Jun 01, 2007 22.60 23.59 22.39 23.18 5,057,517 +0.96(+4.32%)
May 31, 2007 21.28 22.29 21.20 22.22 3,836,754 +1.35(+6.45%)
May 30, 2007 20.44 20.96 20.35 20.87 1,919,606 +0.20(+0.98%)
May 29, 2007 20.90 21.06 20.47 20.67 2,237,381 -0.12(-0.59%)
May 25, 2007 20.81 21.14 20.65 20.79 2,297,846 +0.05(+0.24%)
May 24, 2007 21.64 21.79 20.73 20.74 2,657,335 -0.95(-4.40%)
May 23, 2007 21.78 22.00 21.63 21.70 4,026,638 +0.24(+1.14%)
May 22, 2007 21.63 21.67 21.42 21.45 2,451,892 -0.12(-0.57%)
May 21, 2007 21.34 21.93 21.24 21.58 2,689,710 +0.13(+0.63%)
May 18, 2007 21.17 21.56 21.00 21.44 2,040,484 +0.39(+1.86%)
May 17, 2007 20.90 21.20 20.70 21.05 2,866,269 +0.02(+0.12%)
May 16, 2007 21.45 21.70 20.75 21.03 3,190,682 -0.62(-2.88%)
May 15, 2007 21.59 22.04 21.30 21.65 2,661,904 +0.21(+0.97%)
May 14, 2007 22.03 22.15 21.14 21.44 4,547,140 -0.50(-2.26%)
May 11, 2007 21.51 21.94 21.61 21.94 2,606,709 +0.48(+2.25%)
May 10, 2007 21.83 21.86 21.41 21.45 2,880,764 -0.51(-2.31%)
May 09, 2007 21.59 22.26 21.59 21.96 3,369,226 +0.20(+0.90%)
May 08, 2007 22.07 21.98 21.48 21.77 2,219,568 -0.29(-1.30%)
May 07, 2007 22.18 22.40 21.92 22.05 2,249,923 +0.11(+0.50%)
May 04, 2007 22.37 22.64 21.86 21.94 2,373,026 -0.12(-0.53%)
May 03, 2007 21.78 22.28 21.61 22.06 3,395,970 +0.23(+1.04%)
May 02, 2007 21.20 21.97 21.06 21.83 4,051,566 +0.37(+1.71%)
May 01, 2007 21.33 21.68 21.14 21.47 2,801,833 -0.12(-0.57%)
Apr 30, 2007 22.27 22.33 21.52 21.59 2,849,334 -0.52(-2.35%)
Apr 27, 2007 21.79 22.22 21.64 22.11 3,496,003 +0.54(+2.50%)
Apr 26, 2007 21.91 21.92 21.48 21.57 2,773,398 -0.62(-2.79%)
Apr 25, 2007 22.40 22.51 22.05 22.19 2,580,384 -0.08(-0.36%)
Apr 24, 2007 22.51 22.64 22.12 22.27 2,519,250 -0.30(-1.33%)
Apr 23, 2007 22.92 23.04 22.53 22.57 2,088,108 -0.33(-1.44%)
Apr 20, 2007 22.93 23.20 22.82 22.90 2,403,494 +0.38(+1.68%)
Apr 19, 2007 23.20 23.28 22.49 22.52 4,350,979 -1.08(-4.56%)
Apr 18, 2007 23.51 23.69 23.33 23.60 2,046,495 +0.09(+0.36%)
Apr 17, 2007 24.06 24.10 23.48 23.51 3,161,932 -0.41(-1.71%)
Apr 16, 2007 23.74 24.01 23.60 23.92 3,674,524 +0.44(+1.88%)
Apr 13, 2007 22.99 23.66 22.99 23.48 3,149,350 +0.61(+2.65%)
Apr 12, 2007 22.68 22.93 22.56 22.87 2,105,707 +0.16(+0.70%)
Apr 11, 2007 23.13 23.25 22.59 22.71 3,290,517 -0.32(-1.41%)
Apr 10, 2007 23.30 23.45 22.98 23.04 2,148,970 +0.05(+0.21%)
Apr 09, 2007 23.04 23.39 22.89 22.99 1,923,291 +0.04(+0.19%)
Apr 05, 2007 23.19 23.39 22.89 22.95 2,212,122 +0.02(+0.11%)
Apr 04, 2007 22.47 23.00 22.47 22.92 2,525,653 +0.48(+2.13%)
Apr 03, 2007 22.38 22.52 22.17 22.45 2,864,259 +0.07(+0.30%)
Apr 02, 2007 21.62 22.43 21.42 22.38 4,038,267 +0.70(+3.25%)
Mar 30, 2007 22.15 22.21 21.44 21.67 4,508,916 -0.43(-1.97%)
Mar 29, 2007 22.15 22.35 21.85 22.11 2,553,444 -0.16(-0.71%)
Mar 28, 2007 22.52 22.54 22.04 22.27 3,616,016 -0.06(-0.25%)
Mar 27, 2007 22.98 23.00 22.28 22.32 3,903,282 -0.83(-3.59%)
Mar 26, 2007 23.34 23.49 22.87 23.16 3,537,222 -0.15(-0.66%)
Mar 23, 2007 23.42 23.57 23.03 23.31 2,309,939 -0.11(-0.47%)
Mar 22, 2007 23.73 23.86 23.33 23.42 2,257,808 -0.21(-0.91%)
Mar 21, 2007 23.25 23.63 23.14 23.63 2,804,943 +0.45(+1.95%)
Mar 20, 2007 23.53 23.54 23.08 23.18 2,737,609 +0.04(+0.19%)
Mar 19, 2007 23.24 23.35 23.00 23.14 2,751,663 +0.07(+0.32%)
Mar 16, 2007 23.27 23.57 22.80 23.06 2,617,606 +0.03(+0.13%)
Mar 15, 2007 22.71 23.35 22.71 23.03 3,165,878 +0.37(+1.65%)
Mar 14, 2007 22.18 22.78 22.07 22.66 4,464,303 +0.21(+0.93%)
Mar 13, 2007 23.06 23.28 22.35 22.45 5,128,441 -0.61(-2.63%)
Mar 12, 2007 22.56 23.20 22.43 23.06 3,186,850 +0.55(+2.45%)
Mar 09, 2007 22.69 22.82 22.21 22.51 3,631,025 +0.09(+0.38%)
Mar 08, 2007 22.85 22.98 22.38 22.42 2,602,526 -0.14(-0.62%)
Mar 07, 2007 22.79 23.19 22.50 22.56 3,515,650 -0.21(-0.91%)
Mar 06, 2007 22.59 22.84 22.29 22.77 3,070,822 +0.95(+4.38%)
Mar 05, 2007 21.43 22.51 21.10 21.82 5,665,765 -0.59(-2.62%)
Mar 02, 2007 23.07 23.30 22.15 22.40 6,628,798 -1.01(-4.31%)
Mar 01, 2007 23.65 23.89 23.26 23.41 5,678,391 -0.67(-2.77%)
Feb 28, 2007 23.93 24.22 23.30 24.08 4,560,067 +0.19(+0.79%)
Feb 27, 2007 24.78 25.34 23.37 23.89 6,923,444 -1.66(-6.51%)
Feb 26, 2007 25.43 25.72 25.18 25.55 4,233,637 +0.43(+1.73%)
Feb 23, 2007 25.16 25.47 25.06 25.12 3,851,478 +0.31(+1.26%)
Feb 22, 2007 25.01 25.29 24.69 24.81 3,668,611 -0.11(-0.44%)
Feb 21, 2007 23.98 25.16 23.70 24.92 5,426,192 +1.22(+5.14%)
Feb 20, 2007 23.93 24.14 23.57 23.70 3,528,070 -0.75(-3.05%)
Feb 16, 2007 24.66 24.80 24.36 24.45 2,715,220 -0.36(-1.46%)
Feb 15, 2007 24.71 24.85 24.42 24.81 3,305,002 +0.20(+0.82%)
Feb 14, 2007 25.06 25.08 24.45 24.61 6,271,669 -0.62(-2.45%)
Feb 13, 2007 24.82 25.22 24.82 25.22 2,857,240 +0.69(+2.82%)
Feb 12, 2007 24.48 24.93 24.35 24.53 3,026,488 -0.13(-0.52%)
Feb 09, 2007 25.27 25.46 24.53 24.66 3,916,519 -0.42(-1.68%)
Feb 08, 2007 24.68 25.20 24.20 25.08 5,023,035 +0.38(+1.54%)
Feb 07, 2007 24.92 25.23 24.42 24.70 2,603,931 -0.10(-0.40%)
Feb 06, 2007 24.92 25.02 24.49 24.80 2,444,433 +0.23(+0.92%)
Feb 05, 2007 24.62 24.87 24.45 24.57 2,644,133 +0.19(+0.78%)
Feb 02, 2007 24.54 24.62 23.96 24.39 4,328,337 -0.49(-1.97%)
Feb 01, 2007 25.04 25.39 24.77 24.87 3,126,875 +0.24(+0.99%)
Jan 31, 2007 24.09 24.91 24.09 24.63 3,719,598 +0.39(+1.62%)
Jan 30, 2007 23.91 24.35 23.91 24.24 2,248,003 +0.56(+2.35%)
Jan 29, 2007 23.96 24.51 23.64 23.68 2,724,045 -0.57(-2.35%)
Jan 26, 2007 24.04 24.32 23.60 24.25 2,627,627 +0.32(+1.36%)
Jan 25, 2007 24.63 24.91 23.71 23.93 4,478,684 -0.34(-1.39%)
Jan 24, 2007 23.53 24.36 23.20 24.26 3,927,142 +0.50(+2.09%)
Jan 23, 2007 22.69 23.77 22.64 23.77 4,420,833 +1.43(+6.41%)
Jan 22, 2007 22.40 22.73 22.09 22.34 3,497,838 -0.10(-0.44%)
Jan 19, 2007 22.07 22.49 21.91 22.43 3,930,900 +0.42(+1.89%)
Jan 18, 2007 23.45 23.61 21.98 22.02 4,318,042 -1.16(-5.02%)
Jan 17, 2007 23.00 23.64 22.80 23.18 3,374,619 +0.04(+0.16%)
Jan 16, 2007 23.79 23.79 22.82 23.14 2,908,546 -0.34(-1.46%)
Jan 12, 2007 22.74 23.63 22.61 23.49 3,393,086 +0.97(+4.32%)
Jan 11, 2007 22.34 23.13 22.24 22.51 3,553,727 +0.29(+1.32%)
Jan 10, 2007 22.70 22.95 21.83 22.22 5,251,986 -0.58(-2.52%)
Jan 09, 2007 23.17 23.27 22.11 22.79 4,751,105 -0.48(-2.08%)
Jan 08, 2007 23.01 23.47 22.73 23.28 3,668,938 +0.37(+1.60%)
Jan 05, 2007 22.27 23.34 22.27 22.91 4,719,728 -0.21(-0.93%)
Jan 04, 2007 23.76 23.82 23.01 23.12 4,083,534 -0.69(-2.90%)
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.