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

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
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 (%)
Dec 31, 2010 76.73 77.20 76.20 76.70 956,587 +0.23(+0.30%)
Dec 30, 2010 76.80 77.38 76.08 76.47 1,023,052 -0.34(-0.44%)
Dec 29, 2010 76.97 77.20 76.05 76.81 1,092,526 +0.30(+0.39%)
Dec 28, 2010 76.02 77.15 75.80 76.51 1,488,807 +1.96(+2.63%)
Dec 27, 2010 75.42 75.67 73.36 74.55 1,060,516 -1.06(-1.40%)
Dec 23, 2010 74.81 76.32 74.38 75.61 1,681,328 +0.44(+0.59%)
Dec 22, 2010 76.43 76.59 75.13 75.17 1,109,675 -1.20(-1.57%)
Dec 21, 2010 76.63 76.89 75.65 76.37 1,390,349 -0.59(-0.77%)
Dec 20, 2010 76.67 77.05 75.65 76.96 2,196,609 +1.30(+1.72%)
Dec 17, 2010 75.54 76.36 74.28 75.66 3,727,953 +0.05(+0.07%)
Dec 16, 2010 80.06 80.25 75.25 75.61 5,138,011 -4.76(-5.92%)
Dec 15, 2010 81.89 82.13 79.88 80.37 1,615,460 -1.92(-2.33%)
Dec 14, 2010 82.31 83.25 81.18 82.29 1,326,685 -0.39(-0.47%)
Dec 13, 2010 84.10 84.60 82.43 82.68 1,220,729 -0.25(-0.30%)
Dec 10, 2010 82.67 83.35 81.73 82.93 1,356,572 -0.39(-0.47%)
Dec 09, 2010 84.37 84.64 82.81 83.32 1,496,418 -0.24(-0.29%)
Dec 08, 2010 84.00 84.45 82.71 83.56 2,019,255 -1.27(-1.50%)
Dec 07, 2010 88.08 88.20 84.70 84.83 2,474,180 -2.30(-2.64%)
Dec 06, 2010 85.42 87.28 85.38 87.13 2,827,039 +2.10(+2.47%)
Dec 03, 2010 84.00 85.52 83.70 85.03 2,091,069 +2.05(+2.47%)
Dec 02, 2010 82.86 84.00 82.55 82.98 1,461,707 +0.92(+1.12%)
Dec 01, 2010 81.42 82.29 80.77 82.06 1,533,209 +1.35(+1.67%)
Nov 30, 2010 78.78 81.55 78.73 80.71 2,705,709 +2.33(+2.97%)
Nov 29, 2010 77.11 78.74 75.86 78.38 1,448,277 +0.88(+1.14%)
Nov 26, 2010 78.00 78.08 77.01 77.50 861,631 -1.74(-2.20%)
Nov 24, 2010 78.86 79.24 79.24 79.24 1,344,676 +0.82(+1.05%)
Nov 23, 2010 78.52 79.37 77.45 78.42 1,699,090 -0.30(-0.38%)
Nov 22, 2010 77.46 78.94 77.09 78.72 1,701,735 +0.54(+0.69%)
Nov 19, 2010 76.93 78.45 76.30 78.18 1,830,318 +1.10(+1.43%)
Nov 18, 2010 78.83 79.00 76.95 77.08 2,475,438 -0.39(-0.50%)
Nov 17, 2010 77.25 78.53 77.01 77.47 1,847,317 +0.28(+0.36%)
Nov 16, 2010 77.57 78.25 76.34 77.19 3,337,364 -1.45(-1.84%)
Nov 15, 2010 79.85 80.05 78.40 78.64 1,537,148 -1.18(-1.48%)
Nov 12, 2010 80.55 81.70 78.39 79.82 2,901,120 -1.60(-1.97%)
Nov 11, 2010 81.48 82.66 80.04 81.42 2,480,936 +0.22(+0.27%)
Nov 10, 2010 80.59 81.49 78.70 81.20 3,609,307 +1.05(+1.31%)
Nov 09, 2010 83.31 84.21 79.30 80.15 4,639,495 -2.36(-2.86%)
Nov 08, 2010 79.49 82.74 79.41 82.51 2,359,045 +2.57(+3.21%)
Nov 05, 2010 79.60 80.92 79.25 79.94 2,074,050 -0.36(-0.45%)
Nov 04, 2010 79.32 80.57 78.34 80.30 3,224,367 +3.60(+4.69%)
Nov 03, 2010 77.00 77.21 74.75 76.70 3,189,274 -0.47(-0.61%)
Nov 02, 2010 77.90 77.95 76.38 77.17 1,754,789 -0.01(-0.01%)
Nov 01, 2010 77.95 78.10 76.10 77.18 2,100,004 -0.41(-0.53%)
Oct 29, 2010 75.25 78.28 75.23 77.59 3,609,023 +2.15(+2.85%)
Oct 28, 2010 74.11 75.80 72.56 75.44 4,776,198 +4.48(+6.31%)
Oct 27, 2010 70.92 71.13 69.22 70.96 1,865,911 -0.42(-0.59%)
Oct 25, 2010 71.43 71.96 71.15 71.38 1,559,415 +1.07(+1.52%)
Oct 22, 2010 69.86 70.39 69.04 70.31 1,111,954 +0.87(+1.25%)
Oct 21, 2010 70.00 71.09 68.83 69.44 2,436,139 -0.46(-0.66%)
Oct 20, 2010 68.54 70.58 68.28 69.90 2,110,478 +1.60(+2.34%)
Oct 19, 2010 69.59 69.59 67.66 68.30 3,137,943 -4.09(-5.65%)
Oct 18, 2010 72.07 72.82 71.28 72.39 1,252,373 -0.19(-0.26%)
Oct 15, 2010 72.80 73.15 71.79 72.58 1,970,603 -0.63(-0.86%)
Oct 14, 2010 74.12 74.41 72.78 73.21 1,754,724 -0.96(-1.29%)
Oct 13, 2010 73.29 74.72 73.25 74.17 2,160,038 +2.00(+2.77%)
Oct 12, 2010 72.12 72.75 71.04 72.17 2,000,600 -0.49(-0.67%)
Oct 11, 2010 72.35 73.17 71.57 72.66 1,103,581 +0.08(+0.11%)
Oct 08, 2010 72.58 73.18 71.44 72.58 2,079,820 +1.18(+1.65%)
Oct 07, 2010 74.32 74.37 70.81 71.40 275 -2.75(-3.71%)
Oct 06, 2010 73.42 74.43 72.90 74.15 2,993,424 +1.21(+1.66%)
Oct 05, 2010 71.41 73.71 71.41 72.94 300 +2.61(+3.71%)
Oct 04, 2010 71.02 71.28 69.31 70.33 2,036,053 -0.94(-1.32%)
Oct 01, 2010 71.27 71.99 70.77 71.27 2,245,956 +0.24(+0.34%)
Sep 30, 2010 70.99 71.33 69.04 71.03 2,766,199 +0.42(+0.59%)
Sep 29, 2010 70.65 71.15 70.20 70.61 2,300,237 -0.24(-0.34%)
Sep 28, 2010 68.81 71.05 67.97 70.85 300 +1.73(+2.50%)
Sep 27, 2010 69.69 69.79 69.07 69.12 1,040,816 -0.10(-0.14%)
Sep 24, 2010 70.40 70.88 68.89 69.22 1,896,296 -0.40(-0.57%)
Sep 23, 2010 68.98 70.51 68.47 69.62 2,294,603 +0.23(+0.33%)
Sep 22, 2010 69.31 70.09 68.71 69.39 3,051,166 +0.88(+1.28%)
Sep 21, 2010 68.00 68.64 66.07 68.51 700 +0.08(+0.12%)
Sep 20, 2010 67.88 69.44 67.88 68.43 1,780,477 +0.75(+1.11%)
Sep 17, 2010 67.68 68.46 67.50 67.68 2,526,420 +0.46(+0.68%)
Sep 15, 2010 67.09 68.12 66.78 67.22 2,040,046 +0.09(+0.13%)
Sep 14, 2010 65.90 68.08 65.02 67.13 268 +2.35(+3.63%)
Sep 13, 2010 64.84 65.21 64.02 64.78 1,348,441 +0.06(+0.09%)
Sep 10, 2010 64.13 65.06 63.91 64.72 971,044 +0.21(+0.33%)
Sep 09, 2010 65.53 65.70 63.62 64.51 1,573,572 -0.87(-1.33%)
Sep 08, 2010 66.07 66.75 65.34 65.38 1,465,745 -0.44(-0.67%)
Sep 07, 2010 66.00 66.80 65.77 65.82 1,681,234 +0.51(+0.78%)
Sep 03, 2010 64.71 65.48 64.24 65.31 1,471,497 +0.25(+0.38%)
Sep 02, 2010 65.13 65.73 64.48 65.06 2,093,900 +0.60(+0.93%)
Sep 01, 2010 65.60 65.93 64.22 64.46 2,478,606 -0.37(-0.57%)
Aug 31, 2010 64.85 66.40 64.68 64.83 3,490 -0.13(-0.20%)
Aug 30, 2010 65.00 65.73 64.86 64.96 1,777,110 -0.14(-0.22%)
Aug 27, 2010 65.10 65.23 63.35 65.10 2,334,326 +1.09(+1.70%)
Aug 26, 2010 63.80 64.74 63.55 64.01 1,662,579 +0.38(+0.60%)
Aug 25, 2010 62.99 63.87 60.91 63.63 3,074,813 +1.24(+1.99%)
Aug 24, 2010 60.83 63.25 60.83 62.39 2,308,467 -0.11(-0.18%)
Aug 23, 2010 63.03 63.03 62.25 62.50 1,730,165 -0.68(-1.08%)
Aug 20, 2010 62.33 63.19 62.06 63.18 1,291,737 +0.02(+0.03%)
Aug 19, 2010 63.22 63.61 62.61 63.16 2,038,289 +0.06(+0.10%)
Aug 18, 2010 61.49 63.79 61.17 63.10 2,232,518 +1.11(+1.79%)
Aug 17, 2010 62.66 62.86 61.95 61.99 2,435,570 -0.44(-0.70%)
Aug 16, 2010 62.19 62.59 61.80 62.43 1,713,990 +0.66(+1.07%)
Aug 13, 2010 61.77 61.89 61.42 61.77 1,396,726 -0.23(-0.37%)
Aug 12, 2010 61.13 62.05 61.08 62.00 2,791,992 +1.70(+2.82%)
Aug 11, 2010 60.51 60.97 59.11 60.30 200 -0.56(-0.92%)
Aug 10, 2010 59.03 61.00 58.73 60.86 500 +0.62(+1.03%)
Aug 09, 2010 59.64 60.31 58.98 60.24 1,303,635 +0.55(+0.92%)
Aug 06, 2010 59.69 60.23 58.75 59.69 2,274,103 +1.01(+1.72%)
Aug 05, 2010 58.56 58.93 58.01 58.68 1,686,480 +0.11(+0.19%)
Aug 04, 2010 57.70 58.74 57.03 58.57 2,720,467 +2.44(+4.35%)
Aug 03, 2010 55.66 56.83 55.49 56.13 1,535,240 +0.86(+1.56%)
Aug 02, 2010 56.50 56.55 54.75 55.27 1,177,491 -0.48(-0.86%)
Jul 30, 2010 55.75 55.97 54.64 55.75 1,622,891 +0.71(+1.29%)
Jul 29, 2010 55.99 56.13 54.13 55.04 1,681,259 -0.06(-0.11%)
Jul 28, 2010 54.60 55.79 54.55 55.10 1,512,629 +0.35(+0.64%)
Jul 27, 2010 56.21 56.23 54.12 54.75 2,862,872 -1.68(-2.98%)
Jul 26, 2010 57.81 57.81 56.27 56.43 1,525,466 -0.85(-1.48%)
Jul 23, 2010 57.61 57.97 56.80 57.28 1,676,909 -0.37(-0.64%)
Jul 22, 2010 56.74 58.62 56.66 57.65 2,466,729 +1.44(+2.56%)
Jul 21, 2010 57.33 57.46 55.80 56.21 2,038,201 -0.60(-1.06%)
Jul 20, 2010 55.14 56.95 55.14 56.81 2,194,375 +1.55(+2.80%)
Jul 19, 2010 55.54 55.54 54.13 55.26 2,445,737 -0.74(-1.32%)
Jul 16, 2010 56.00 57.08 55.51 56.00 2,493,165 -2.29(-3.93%)
Jul 15, 2010 58.71 58.77 57.13 58.29 1,421,773 +0.13(+0.22%)
Jul 14, 2010 57.81 58.64 57.02 58.16 1,919,120 +0.61(+1.06%)
Jul 13, 2010 59.03 59.22 57.44 57.55 2,277,300 +0.56(+0.98%)
Jul 12, 2010 57.88 58.03 56.86 56.99 1,709,160 -0.92(-1.59%)
Jul 09, 2010 57.91 58.72 57.70 57.91 2,147,970 +0.90(+1.58%)
Jul 08, 2010 58.48 58.53 56.24 57.01 2,348,832 -0.97(-1.67%)
Jul 07, 2010 56.76 57.98 55.89 57.98 2,543,575 +1.28(+2.26%)
Jul 06, 2010 57.87 58.04 56.16 56.70 2,194,283 -0.80(-1.39%)
Jul 02, 2010 57.50 58.75 57.17 57.50 2,076,518 -0.10(-0.17%)
Jul 01, 2010 60.12 60.42 56.70 57.60 3,008,336 -3.18(-5.23%)
Jun 30, 2010 60.40 61.37 60.20 60.78 100 -0.09(-0.15%)
Jun 29, 2010 61.25 62.05 60.50 60.87 100 -1.83(-2.92%)
Jun 25, 2010 62.70 63.52 61.90 62.70 2,049,376 +1.33(+2.17%)
Jun 24, 2010 61.54 62.66 61.26 61.37 2,009,911 -0.13(-0.21%)
Jun 23, 2010 61.14 61.92 60.83 61.50 2,420,810 -0.27(-0.44%)
Jun 22, 2010 62.29 62.82 61.50 61.77 2,123,003 -0.76(-1.22%)
Jun 21, 2010 64.75 64.93 62.10 62.53 3,032,755 -2.25(-3.47%)
Jun 18, 2010 64.78 65.37 64.29 64.78 2,798,153 +1.12(+1.76%)
Jun 17, 2010 63.13 64.12 62.85 63.66 16,751 +1.53(+2.46%)
Jun 16, 2010 60.88 62.66 60.87 62.13 2,333,162 +1.10(+1.80%)
Jun 15, 2010 59.30 61.13 59.14 61.03 2,121,827 +1.96(+3.32%)
Jun 14, 2010 60.23 60.38 58.84 59.07 1,395,161 -1.20(-1.99%)
Jun 11, 2010 59.82 60.59 59.58 60.27 1,405,232 +0.55(+0.92%)
Jun 10, 2010 58.47 60.01 58.47 59.72 2,535,229 +1.10(+1.88%)
Jun 09, 2010 59.77 60.22 58.34 58.62 1,954,233 -1.23(-2.06%)
Jun 08, 2010 59.67 61.06 59.38 59.85 2,797,075 +0.53(+0.89%)
Jun 07, 2010 57.51 60.27 57.22 59.32 2,878,264 +1.63(+2.83%)
Jun 04, 2010 57.69 58.89 57.50 57.69 2,415,100 -1.23(-2.09%)
Jun 03, 2010 59.85 60.07 58.03 58.92 1,906,805 -0.93(-1.55%)
Jun 02, 2010 58.12 59.88 57.85 59.85 2,289,800 +2.00(+3.46%)
Jun 01, 2010 59.09 60.10 57.79 57.85 2,023,845 -0.73(-1.25%)
May 28, 2010 58.58 59.20 57.82 58.58 1,876,356 -0.43(-0.73%)
May 27, 2010 58.55 59.50 58.27 59.01 2,492,152 +1.09(+1.88%)
May 26, 2010 59.93 60.18 57.77 57.92 2,905,279 -0.54(-0.92%)
May 25, 2010 55.93 58.75 55.50 58.46 3,634,566 +1.83(+3.23%)
May 24, 2010 57.54 58.54 56.60 56.63 2,351,326 +0.07(+0.12%)
May 21, 2010 55.81 57.42 55.44 56.56 3,956,943 -0.20(-0.35%)
May 20, 2010 56.70 57.50 56.53 56.76 5,592,492 -2.85(-4.78%)
May 19, 2010 61.69 61.69 58.25 59.61 4,619,217 -2.89(-4.62%)
May 18, 2010 62.21 63.48 61.70 62.50 2,637,743 -0.40(-0.64%)
May 17, 2010 64.16 64.25 62.25 62.90 2,944,500 -1.47(-2.28%)
May 14, 2010 64.37 65.24 62.41 64.37 3,597,264 +0.42(+0.66%)
May 13, 2010 65.10 65.40 63.66 63.95 2,274,149 -1.14(-1.75%)
May 12, 2010 66.38 66.80 64.52 65.09 4,367,208 -0.25(-0.38%)
May 11, 2010 66.50 66.80 65.16 65.34 1,000 +2.19(+3.47%)
May 10, 2010 63.29 63.65 62.88 63.15 3,585,086 +0.35(+0.56%)
May 07, 2010 62.96 63.90 61.03 62.80 5,570,848 -0.22(-0.35%)
May 06, 2010 61.58 64.04 59.06 63.02 6,709,476 +2.26(+3.72%)
May 05, 2010 61.37 63.37 60.76 60.76 3,406,070 -1.43(-2.30%)
May 04, 2010 62.87 63.64 60.94 62.19 4,138,410 -0.60(-0.96%)
May 03, 2010 63.92 64.41 61.90 62.79 2,901,792 -0.37(-0.59%)
Apr 30, 2010 64.39 66.05 63.08 63.16 4,844,470 -0.61(-0.96%)
Apr 29, 2010 63.70 64.29 62.95 63.77 3,932,685 +0.15(+0.24%)
Apr 28, 2010 61.29 64.44 60.75 63.62 6,785,052 +2.55(+4.18%)
Apr 27, 2010 60.40 61.73 59.62 61.07 100 -0.09(-0.15%)
Apr 26, 2010 61.45 61.85 60.98 61.16 1,461,746 -0.22(-0.36%)
Apr 23, 2010 59.82 62.01 59.43 61.38 2,165,616 +1.10(+1.82%)
Apr 22, 2010 59.49 60.43 59.01 60.28 1,616,967 +0.07(+0.12%)
Apr 21, 2010 59.50 61.08 59.36 60.21 100 +0.87(+1.47%)
Apr 20, 2010 60.22 60.22 59.30 59.34 31,892 +0.21(+0.36%)
Apr 19, 2010 59.07 59.36 58.04 59.13 2,001,878 -0.38(-0.64%)
Apr 16, 2010 59.68 60.29 58.26 59.51 2,691,057 -0.98(-1.62%)
Apr 15, 2010 60.57 61.25 60.38 60.49 1,585,605 -0.60(-0.98%)
Apr 14, 2010 60.28 61.22 59.92 61.09 2,703,864 +1.42(+2.38%)
Apr 13, 2010 60.15 60.28 58.73 59.67 1,694,439 -0.72(-1.19%)
Apr 12, 2010 60.72 61.80 60.05 60.39 1,878,541 -0.73(-1.19%)
Apr 09, 2010 60.48 61.44 59.75 61.12 2,419,133 +1.06(+1.76%)
Apr 08, 2010 59.80 60.50 59.36 60.06 2,235,874 +0.13(+0.22%)
Apr 07, 2010 58.80 60.46 58.66 59.93 3,723,314 +1.70(+2.92%)
Apr 06, 2010 58.18 59.10 57.88 58.23 2,242,774 -0.21(-0.36%)
Apr 05, 2010 58.02 58.84 57.23 58.44 1,903,112 +0.87(+1.51%)
Apr 01, 2010 56.59 57.57 57.57 57.57 2,364,900 +1.90(+3.41%)
Mar 31, 2010 56.00 56.33 55.32 55.67 1,986,809 +0.73(+1.33%)
Mar 30, 2010 56.29 56.36 54.78 54.94 2,254,077 -1.17(-2.09%)
Mar 29, 2010 56.31 56.67 55.46 56.11 1,989,782 +0.54(+0.97%)
Mar 26, 2010 54.82 55.82 54.20 55.57 2,221,460 +1.34(+2.47%)
Mar 25, 2010 55.84 56.08 54.07 54.23 2,667,158 -1.09(-1.97%)
Mar 24, 2010 56.93 56.93 54.78 55.32 3,765,705 -2.65(-4.57%)
Mar 23, 2010 57.14 58.51 56.52 57.97 1,865,344 +0.48(+0.83%)
Mar 22, 2010 56.91 57.65 55.84 57.49 2,521,072 -0.16(-0.28%)
Mar 19, 2010 59.24 59.41 57.42 57.65 2,617,587 -1.56(-2.63%)
Mar 18, 2010 59.95 60.82 58.63 59.21 2,469,430 -0.78(-1.30%)
Mar 17, 2010 60.00 60.76 59.70 59.99 2,683,475 +0.20(+0.33%)
Mar 16, 2010 59.20 59.88 58.78 59.79 2,893,535 +1.80(+3.10%)
Mar 15, 2010 57.58 58.03 57.56 57.99 1,629,770 -0.35(-0.60%)
Mar 12, 2010 59.53 59.94 58.14 58.34 2,355,788 -0.95(-1.60%)
Mar 11, 2010 57.88 59.45 57.34 59.29 2,587,574 +1.17(+2.01%)
Mar 10, 2010 59.12 59.65 57.45 58.12 3,229,283 -1.00(-1.69%)
Mar 09, 2010 59.39 59.69 58.75 59.12 2,688,324 -0.95(-1.58%)
Mar 08, 2010 61.61 61.80 59.82 60.07 2,012,114 -0.73(-1.20%)
Mar 05, 2010 60.34 61.69 60.34 60.80 2,593,545 +0.80(+1.33%)
Mar 04, 2010 60.53 60.97 59.63 60.00 2,535,254 -0.81(-1.33%)
Mar 03, 2010 60.47 61.58 60.27 60.81 2,864,922 +0.69(+1.15%)
Mar 02, 2010 59.30 61.31 59.00 60.12 3,252,815 +1.35(+2.30%)
Mar 01, 2010 58.00 58.93 57.17 58.77 2,074,254 +1.20(+2.08%)
Feb 26, 2010 57.61 57.87 56.70 57.57 1,920,793 +0.33(+0.58%)
Feb 25, 2010 55.15 57.90 54.82 57.24 3,962,791 +1.62(+2.91%)
Feb 24, 2010 55.21 56.35 55.21 55.62 2,789,925 +0.05(+0.09%)
Feb 23, 2010 57.95 58.17 55.00 55.57 3,647,437 -2.46(-4.24%)
Feb 22, 2010 58.59 58.90 57.56 58.03 2,591,486 -0.32(-0.55%)
Feb 19, 2010 59.65 60.57 58.19 58.35 4,782,126 -1.93(-3.20%)
Feb 18, 2010 59.68 61.53 59.68 60.28 5,122,887 +1.20(+2.03%)
Feb 17, 2010 59.50 60.05 58.53 59.08 3,377,364 -0.70(-1.17%)
Feb 16, 2010 59.85 60.06 59.02 59.78 3,829,430 +1.65(+2.84%)
Feb 12, 2010 56.72 58.13 58.13 58.13 2,904,400 +0.15(+0.26%)
Feb 11, 2010 55.59 58.18 55.22 57.98 4,281,527 +4.72(+8.86%)
Feb 10, 2010 54.48 55.46 53.22 53.26 2,275,727 -1.36(-2.50%)
Feb 09, 2010 53.61 55.30 53.20 54.62 3,555,168 +2.33(+4.46%)
Feb 08, 2010 54.16 54.92 52.21 52.29 3,479,626 -1.93(-3.56%)
Feb 05, 2010 50.60 54.50 49.64 54.22 5,147,435 +3.79(+7.52%)
Feb 04, 2010 52.45 52.45 50.33 50.43 3,473,592 -3.29(-6.12%)
Feb 03, 2010 53.88 54.90 53.50 53.72 1,919,737 -0.41(-0.76%)
Feb 02, 2010 54.69 54.69 53.05 54.13 2,813,349 +1.29(+2.44%)
Feb 01, 2010 51.15 53.83 51.15 52.84 2,537,893 +2.17(+4.28%)
Jan 29, 2010 52.26 52.95 50.61 50.67 2,762,834 -2.58(-4.85%)
Jan 28, 2010 53.36 53.55 52.73 53.25 3,098,410 +0.53(+1.01%)
Jan 27, 2010 52.99 53.54 51.53 52.72 3,062,901 -0.36(-0.68%)
Jan 26, 2010 52.10 54.04 52.03 53.08 3,018,133 +0.04(+0.08%)
Jan 25, 2010 54.30 54.63 52.91 53.04 2,484,149 -0.69(-1.28%)
Jan 22, 2010 52.78 55.06 52.51 53.73 4,144,021 +0.65(+1.22%)
Jan 21, 2010 55.47 55.65 53.00 53.08 5,487,282 -2.61(-4.69%)
Jan 20, 2010 55.74 56.67 54.95 55.69 2,984,053 -2.32(-4.00%)
Jan 19, 2010 57.04 58.44 57.04 58.01 1,919,869 +0.57(+0.99%)
Jan 15, 2010 57.98 57.44 57.44 57.44 2,201,300 -1.00(-1.71%)
Jan 14, 2010 58.82 58.91 57.27 58.44 2,603,268 -0.26(-0.44%)
Jan 13, 2010 57.81 58.96 56.73 58.70 2,113,010 +1.11(+1.93%)
Jan 12, 2010 58.53 59.38 57.05 57.59 2,569,848 -1.91(-3.21%)
Jan 11, 2010 60.43 61.15 59.21 59.50 2,673,110 +0.12(+0.20%)
Jan 08, 2010 58.11 59.55 57.32 59.38 3,454,847 +1.63(+2.82%)
Jan 07, 2010 58.08 58.15 57.00 57.75 2,754,330 -0.54(-0.93%)
Jan 06, 2010 57.93 59.00 57.64 58.29 3,554,215 +1.39(+2.44%)
Jan 05, 2010 56.70 57.31 55.75 56.90 3,993,645 +0.69(+1.23%)
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.