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

Agnico-Eagle Mines (NY: AEM )

83.13 +1.30 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 55.58 55.83 54.34 54.48 829,769 -0.76(-1.38%)
Dec 30, 2019 54.24 55.26 54.11 55.24 1,002,424 +1.03(+1.91%)
Dec 27, 2019 54.24 54.57 53.67 54.20 825,471 -0.01(-0.02%)
Dec 26, 2019 54.79 55.18 53.35 54.21 990,599 -0.03(-0.05%)
Dec 24, 2019 53.20 54.26 53.03 54.24 539,796 +1.42(+2.70%)
Dec 23, 2019 51.60 53.11 51.43 52.81 986,426 +1.55(+3.02%)
Dec 20, 2019 52.12 52.32 51.08 51.27 1,411,523 -0.71(-1.36%)
Dec 19, 2019 52.17 52.58 51.58 51.97 977,734 -0.29(-0.56%)
Dec 18, 2019 52.06 52.35 51.67 52.27 962,936 +0.02(+0.03%)
Dec 17, 2019 52.95 52.95 52.07 52.25 1,158,592 -0.80(-1.50%)
Dec 16, 2019 54.11 54.26 53.00 53.04 738,259 -1.02(-1.88%)
Dec 13, 2019 53.32 54.44 53.30 54.06 1,695,728 +0.38(+0.71%)
Dec 12, 2019 54.81 54.85 53.18 53.68 1,248,321 -0.25(-0.46%)
Dec 11, 2019 52.97 54.03 52.75 53.93 1,182,731 +1.57(+3.01%)
Dec 10, 2019 52.83 52.96 51.73 52.35 1,014,338 -0.08(-0.15%)
Dec 09, 2019 53.80 53.80 52.35 52.43 837,615 -0.90(-1.69%)
Dec 06, 2019 53.23 53.95 52.79 53.34 1,132,860 -0.97(-1.79%)
Dec 05, 2019 53.96 54.72 53.82 54.31 949,517 +0.04(+0.08%)
Dec 04, 2019 54.68 55.07 54.11 54.26 1,473,267 -0.28(-0.52%)
Dec 03, 2019 53.94 55.95 53.90 54.55 2,397,822 +1.44(+2.71%)
Dec 02, 2019 52.52 53.35 52.35 53.11 1,424,566 +0.41(+0.77%)
Nov 29, 2019 51.72 52.85 51.55 52.70 656,057 +1.34(+2.60%)
Nov 27, 2019 51.13 51.56 50.69 51.36 804,096 -0.08(-0.15%)
Nov 26, 2019 51.28 51.54 50.66 51.44 1,396,776 +0.18(+0.35%)
Nov 25, 2019 52.51 53.09 51.25 51.26 1,306,896 -1.63(-3.08%)
Nov 22, 2019 53.17 53.39 52.48 52.89 842,256 -0.15(-0.28%)
Nov 21, 2019 53.11 53.79 52.97 53.04 984,515 -0.36(-0.68%)
Nov 20, 2019 53.37 53.56 52.38 53.41 1,723,764 +0.34(+0.63%)
Nov 19, 2019 52.26 53.61 52.21 53.07 1,429,180 +0.78(+1.50%)
Nov 18, 2019 51.57 52.68 51.57 52.29 1,581,292 +0.61(+1.18%)
Nov 15, 2019 51.92 52.67 51.62 51.68 938,108 -0.53(-1.01%)
Nov 14, 2019 52.39 52.58 51.85 52.21 864,472 +0.22(+0.42%)
Nov 13, 2019 51.90 52.70 51.79 51.99 1,257,729 +0.75(+1.46%)
Nov 12, 2019 50.82 51.32 50.07 51.24 1,565,098 +0.26(+0.50%)
Nov 11, 2019 50.94 51.27 50.80 50.98 1,207,506 +0.16(+0.31%)
Nov 08, 2019 50.73 51.64 50.47 50.82 2,222,762 -0.66(-1.28%)
Nov 07, 2019 51.92 51.96 50.84 51.48 1,907,417 -1.00(-1.90%)
Nov 06, 2019 52.34 52.71 51.83 52.48 1,012,086 +0.42(+0.81%)
Nov 05, 2019 51.49 52.18 51.25 52.06 1,696,223 -0.51(-0.97%)
Nov 04, 2019 52.89 53.11 52.25 52.57 1,006,484 -0.63(-1.19%)
Nov 01, 2019 53.57 54.19 52.60 53.20 1,377,103 -0.99(-1.82%)
Oct 31, 2019 53.33 54.37 53.14 54.19 1,678,808 +1.45(+2.74%)
Oct 30, 2019 52.32 53.00 51.67 52.74 1,654,298 +0.46(+0.88%)
Oct 29, 2019 50.81 52.33 50.71 52.29 1,432,501 +0.86(+1.66%)
Oct 28, 2019 51.10 51.60 50.27 51.43 1,294,145 -0.38(-0.73%)
Oct 25, 2019 51.88 52.29 50.84 51.81 1,909,681 +1.07(+2.10%)
Oct 24, 2019 48.82 50.98 48.69 50.74 2,573,726 +3.05(+6.40%)
Oct 23, 2019 46.98 48.35 46.96 47.69 2,790,120 +0.95(+2.04%)
Oct 22, 2019 46.90 47.30 46.18 46.74 1,883,982 -0.01(-0.02%)
Oct 21, 2019 47.88 48.04 46.57 46.75 1,296,280 -1.01(-2.12%)
Oct 18, 2019 47.30 47.86 47.16 47.76 1,288,623 +0.52(+1.10%)
Oct 17, 2019 45.84 47.66 45.84 47.24 1,214,884 +1.13(+2.45%)
Oct 16, 2019 46.17 46.18 45.37 46.11 1,369,708 +0.41(+0.91%)
Oct 15, 2019 46.02 46.41 45.55 45.70 1,626,260 -0.70(-1.50%)
Oct 14, 2019 46.15 46.84 45.97 46.40 725,067 +0.36(+0.79%)
Oct 11, 2019 47.79 47.98 45.95 46.04 2,850,172 -2.46(-5.07%)
Oct 10, 2019 48.21 48.67 47.40 48.49 924,774 +0.25(+0.51%)
Oct 09, 2019 48.19 48.64 47.97 48.25 814,161 -0.21(-0.44%)
Oct 08, 2019 48.28 48.48 47.51 48.46 1,178,598 +0.84(+1.76%)
Oct 07, 2019 47.33 48.07 47.29 47.62 871,006 -0.27(-0.57%)
Oct 04, 2019 47.13 48.05 46.72 47.90 1,296,337 +0.78(+1.67%)
Oct 03, 2019 47.21 48.49 47.03 47.11 1,786,169 -0.06(-0.13%)
Oct 02, 2019 47.67 48.17 46.72 47.17 1,967,862 +0.36(+0.77%)
Oct 01, 2019 46.48 47.57 45.92 46.81 2,790,530 -0.45(-0.95%)
Sep 30, 2019 47.87 48.56 47.00 47.26 2,725,879 -1.66(-3.39%)
Sep 27, 2019 50.20 50.45 48.80 48.92 2,231,723 -2.15(-4.21%)
Sep 26, 2019 51.78 51.98 51.06 51.07 1,137,921 -0.44(-0.86%)
Sep 25, 2019 52.45 52.81 50.91 51.51 1,314,320 -1.30(-2.45%)
Sep 24, 2019 51.91 53.03 51.59 52.81 1,533,532 +0.34(+0.64%)
Sep 23, 2019 51.81 52.60 51.57 52.47 1,665,153 +1.16(+2.27%)
Sep 20, 2019 50.42 51.40 50.10 51.31 1,893,800 +0.86(+1.69%)
Sep 19, 2019 50.77 50.82 50.22 50.45 1,382,436 +0.30(+0.60%)
Sep 18, 2019 50.91 51.05 49.19 50.15 1,629,215 -0.71(-1.40%)
Sep 17, 2019 49.69 50.94 49.47 50.87 1,677,651 +1.62(+3.29%)
Sep 16, 2019 49.87 49.91 48.70 49.24 2,094,088 +0.56(+1.14%)
Sep 13, 2019 49.90 50.43 48.55 48.69 3,793,839 -1.20(-2.40%)
Sep 12, 2019 52.00 52.74 49.78 49.89 2,183,171 -0.56(-1.10%)
Sep 11, 2019 49.98 51.64 49.87 50.44 1,656,152 +0.47(+0.93%)
Sep 10, 2019 50.38 51.22 49.83 49.98 2,051,358 -0.90(-1.77%)
Sep 09, 2019 52.46 52.76 50.32 50.87 2,583,609 -1.56(-2.98%)
Sep 06, 2019 54.07 54.79 52.43 52.44 2,710,533 -1.64(-3.03%)
Sep 05, 2019 55.67 55.98 53.36 54.07 2,184,673 -2.48(-4.38%)
Sep 04, 2019 55.56 56.57 55.43 56.55 1,182,468 +0.78(+1.39%)
Sep 03, 2019 55.86 56.51 55.54 55.78 2,218,218 +0.60(+1.09%)
Aug 30, 2019 54.19 55.49 54.02 55.18 1,237,350 +0.63(+1.15%)
Aug 29, 2019 56.35 56.38 54.00 54.55 2,097,269 -1.68(-2.99%)
Aug 28, 2019 56.57 57.08 55.74 56.23 1,496,004 -0.15(-0.27%)
Aug 27, 2019 54.83 56.49 54.74 56.38 2,130,754 +1.69(+3.09%)
Aug 26, 2019 54.30 55.13 53.86 54.69 1,322,803 +0.51(+0.94%)
Aug 23, 2019 52.42 54.39 52.26 54.18 2,032,991 +1.94(+3.70%)
Aug 22, 2019 52.29 52.51 51.91 52.24 1,088,693 -0.15(-0.29%)
Aug 21, 2019 52.01 52.73 52.01 52.39 905,413 +0.17(+0.32%)
Aug 20, 2019 51.86 52.61 51.58 52.23 977,189 +0.77(+1.49%)
Aug 19, 2019 51.01 52.03 50.36 51.46 1,183,583 -0.54(-1.03%)
Aug 16, 2019 51.67 52.27 51.32 52.00 1,970,138 -0.09(-0.17%)
Aug 15, 2019 51.15 52.42 51.00 52.09 2,311,938 +0.70(+1.37%)
Aug 14, 2019 52.80 53.09 51.36 51.38 2,525,650 -0.25(-0.48%)
Aug 13, 2019 53.20 53.34 50.16 51.63 2,578,186 -0.81(-1.54%)
Aug 12, 2019 52.83 53.32 52.32 52.44 1,544,865 +0.32(+0.61%)
Aug 09, 2019 52.11 52.94 51.93 52.12 1,609,162 -0.14(-0.27%)
Aug 08, 2019 50.87 52.44 50.37 52.26 1,719,634 +0.95(+1.85%)
Aug 07, 2019 50.97 52.27 50.83 51.31 3,096,128 +1.35(+2.69%)
Aug 06, 2019 49.10 50.17 49.09 49.97 1,892,539 +0.48(+0.98%)
Aug 05, 2019 48.66 49.94 48.17 49.48 2,469,013 +1.89(+3.97%)
Aug 02, 2019 47.69 48.10 47.39 47.59 1,425,264 -0.26(-0.55%)
Aug 01, 2019 45.25 48.02 45.07 47.85 2,935,616 +1.90(+4.14%)
Jul 31, 2019 47.58 47.95 45.75 45.95 2,476,637 -1.72(-3.60%)
Jul 30, 2019 47.85 48.06 47.61 47.67 1,369,787 -0.16(-0.33%)
Jul 29, 2019 47.34 47.87 46.90 47.83 2,126,319 +0.54(+1.13%)
Jul 26, 2019 47.62 47.62 46.98 47.29 1,274,668 -0.03(-0.06%)
Jul 25, 2019 46.97 47.97 46.96 47.32 2,584,274 +0.11(+0.24%)
Jul 24, 2019 46.99 47.28 46.62 47.20 1,514,255 +0.40(+0.85%)
Jul 23, 2019 47.07 47.40 46.45 46.81 1,341,303 -0.41(-0.88%)
Jul 22, 2019 47.27 47.56 46.99 47.22 1,308,863 +0.11(+0.22%)
Jul 19, 2019 47.01 47.48 46.53 47.12 1,717,137 -0.46(-0.96%)
Jul 18, 2019 46.32 47.69 45.94 47.57 2,609,278 +1.06(+2.29%)
Jul 17, 2019 45.67 46.59 45.55 46.51 2,285,616 +1.16(+2.56%)
Jul 16, 2019 45.61 46.19 45.07 45.35 1,404,462 -0.27(-0.60%)
Jul 15, 2019 45.75 46.01 45.23 45.62 957,364 -0.04(-0.08%)
Jul 12, 2019 46.04 46.04 45.36 45.65 1,093,157 -0.04(-0.08%)
Jul 11, 2019 45.80 45.84 45.08 45.69 1,633,503 -0.06(-0.13%)
Jul 10, 2019 45.99 46.16 45.40 45.75 1,498,942 +0.30(+0.66%)
Jul 09, 2019 44.89 45.50 44.79 45.45 995,446 +0.42(+0.94%)
Jul 08, 2019 45.65 45.66 44.70 45.03 938,979 -0.34(-0.76%)
Jul 05, 2019 44.24 45.55 44.11 45.37 1,314,221 -0.33(-0.71%)
Jul 03, 2019 45.68 45.79 45.25 45.70 785,145 +0.44(+0.97%)
Jul 02, 2019 44.38 45.37 43.86 45.26 1,904,516 +1.07(+2.43%)
Jul 01, 2019 43.98 44.39 43.69 44.19 1,415,344 -0.90(-1.99%)
Jun 28, 2019 44.97 45.14 44.49 45.08 1,633,258 +0.35(+0.79%)
Jun 27, 2019 44.84 44.89 43.97 44.73 2,348,732 -0.23(-0.51%)
Jun 26, 2019 44.20 45.42 43.57 44.96 2,256,766 -0.15(-0.33%)
Jun 25, 2019 46.19 46.19 44.12 45.11 3,738,720 -0.88(-1.91%)
Jun 24, 2019 44.67 46.08 44.52 45.99 3,146,231 +1.73(+3.92%)
Jun 21, 2019 43.72 44.44 43.42 44.26 2,245,644 +0.35(+0.80%)
Jun 20, 2019 43.48 44.41 43.21 43.90 2,822,348 +1.31(+3.08%)
Jun 19, 2019 41.79 42.71 41.69 42.59 1,513,287 +0.57(+1.36%)
Jun 18, 2019 42.13 42.32 41.56 42.02 1,758,024 +0.60(+1.44%)
Jun 17, 2019 40.74 41.46 40.74 41.42 980,387 +0.69(+1.68%)
Jun 14, 2019 41.11 41.51 40.29 40.74 1,330,474 -0.35(-0.86%)
Jun 13, 2019 41.00 41.17 40.70 41.09 719,941 +0.18(+0.43%)
Jun 12, 2019 40.75 41.23 40.74 40.91 851,078 +0.36(+0.89%)
Jun 11, 2019 40.29 40.57 39.90 40.55 1,004,318 +0.20(+0.50%)
Jun 10, 2019 39.94 40.42 39.47 40.35 1,016,057 -0.25(-0.61%)
Jun 07, 2019 41.05 41.25 40.47 40.60 1,226,591 -0.06(-0.15%)
Jun 06, 2019 40.44 40.75 40.03 40.66 1,000,939 +0.28(+0.70%)
Jun 05, 2019 40.30 40.85 39.83 40.38 2,126,432 +0.55(+1.37%)
Jun 04, 2019 39.43 40.01 39.14 39.83 1,892,507 +0.11(+0.27%)
Jun 03, 2019 38.97 39.85 38.90 39.72 1,978,093 +1.37(+3.58%)
May 31, 2019 37.31 38.97 37.24 38.35 2,411,130 +1.45(+3.93%)
May 30, 2019 36.22 37.03 36.02 36.90 1,127,239 +0.71(+1.96%)
May 29, 2019 36.14 36.46 36.00 36.19 1,315,232 +0.11(+0.32%)
May 28, 2019 35.83 36.19 35.67 36.08 1,310,932 -0.01(-0.02%)
May 24, 2019 35.81 36.16 35.72 36.09 822,986 +0.22(+0.61%)
May 23, 2019 35.57 36.56 35.53 35.87 2,126,567 +0.49(+1.39%)
May 22, 2019 35.94 35.96 35.10 35.38 873,675 -0.52(-1.44%)
May 21, 2019 35.95 36.01 35.62 35.89 1,433,783 -0.36(-0.99%)
May 20, 2019 36.00 36.63 35.97 36.25 795,081 +0.19(+0.54%)
May 17, 2019 35.71 36.21 35.35 36.06 1,631,266 +0.32(+0.88%)
May 16, 2019 35.92 35.92 35.06 35.74 1,905,978 -0.30(-0.83%)
May 15, 2019 36.52 36.70 35.99 36.04 860,031 -0.38(-1.04%)
May 14, 2019 36.43 36.49 35.84 36.42 845,201 -0.01(-0.02%)
May 13, 2019 35.96 36.63 35.63 36.43 1,854,099 +0.99(+2.80%)
May 10, 2019 35.87 36.04 35.32 35.44 984,186 -0.29(-0.81%)
May 09, 2019 35.88 36.27 35.60 35.73 1,437,730 -0.08(-0.22%)
May 08, 2019 36.80 36.80 35.51 35.81 1,199,925 -0.75(-2.04%)
May 07, 2019 35.88 36.76 35.51 36.55 1,747,089 +0.69(+1.93%)
May 06, 2019 36.03 36.29 35.76 35.86 966,899 -0.17(-0.46%)
May 03, 2019 35.81 36.35 35.55 36.03 1,398,815 +0.68(+1.91%)
May 02, 2019 35.60 36.04 35.25 35.35 1,665,074 -0.57(-1.59%)
May 01, 2019 36.24 36.83 35.61 35.92 1,648,260 -0.40(-1.11%)
Apr 30, 2019 36.22 36.74 36.17 36.32 938,550 +0.08(+0.22%)
Apr 29, 2019 36.92 36.92 35.85 36.24 1,612,064 -0.83(-2.25%)
Apr 26, 2019 36.67 37.46 36.43 37.08 2,355,185 +1.45(+4.06%)
Apr 25, 2019 35.81 36.03 35.39 35.63 1,721,487 +0.02(+0.05%)
Apr 24, 2019 35.36 35.84 35.06 35.61 1,850,440 +0.41(+1.17%)
Apr 23, 2019 34.91 35.40 34.79 35.20 1,644,234 -0.04(-0.10%)
Apr 22, 2019 35.39 35.48 35.10 35.24 1,373,190 -0.20(-0.57%)
Apr 18, 2019 35.83 35.94 35.16 35.44 2,340,364 -0.40(-1.13%)
Apr 17, 2019 36.68 36.88 35.64 35.84 2,132,387 -0.74(-2.01%)
Apr 16, 2019 37.16 37.35 36.39 36.58 1,741,823 -1.06(-2.82%)
Apr 15, 2019 36.84 37.77 36.74 37.64 1,240,254 +0.58(+1.56%)
Apr 12, 2019 37.11 37.30 36.80 37.06 978,600 -0.14(-0.38%)
Apr 11, 2019 37.37 37.72 36.82 37.20 1,363,202 -0.58(-1.53%)
Apr 10, 2019 38.12 38.29 37.69 37.78 1,035,545 -0.54(-1.42%)
Apr 09, 2019 38.01 38.33 37.83 38.32 1,083,254 -0.06(-0.16%)
Apr 08, 2019 38.63 38.73 38.15 38.38 1,118,156 +0.27(+0.71%)
Apr 05, 2019 38.28 38.28 37.88 38.11 1,115,974 -0.22(-0.57%)
Apr 04, 2019 37.21 38.35 36.79 38.33 2,105,025 +0.81(+2.15%)
Apr 03, 2019 38.08 38.16 37.47 37.53 1,947,459 -0.38(-1.00%)
Apr 02, 2019 37.72 37.93 37.49 37.90 1,694,157 +0.28(+0.75%)
Apr 01, 2019 38.14 38.43 37.31 37.62 1,898,709 -0.54(-1.40%)
Mar 29, 2019 38.60 38.60 38.11 38.16 951,695 -0.03(-0.07%)
Mar 28, 2019 38.39 38.74 37.92 38.18 1,486,239 -0.94(-2.40%)
Mar 27, 2019 39.88 39.88 39.08 39.12 1,061,810 -0.84(-2.11%)
Mar 26, 2019 39.24 40.00 39.02 39.96 1,320,218 +0.37(+0.93%)
Mar 25, 2019 39.12 39.76 38.95 39.60 1,424,419 +0.75(+1.92%)
Mar 22, 2019 38.84 39.33 38.65 38.85 1,528,892 -0.08(-0.20%)
Mar 21, 2019 38.95 39.17 38.29 38.93 1,187,006 -0.02(-0.05%)
Mar 20, 2019 38.07 39.18 37.41 38.95 1,932,031 +1.00(+2.64%)
Mar 19, 2019 38.26 38.37 37.94 37.95 1,074,285 +0.04(+0.12%)
Mar 18, 2019 38.58 38.70 37.77 37.90 744,159 -0.44(-1.14%)
Mar 15, 2019 38.51 38.81 38.14 38.34 1,804,437 +0.08(+0.21%)
Mar 14, 2019 38.38 38.73 38.18 38.26 1,949,729 -0.92(-2.35%)
Mar 13, 2019 39.34 39.43 38.81 39.18 1,132,383 +0.21(+0.54%)
Mar 12, 2019 38.16 38.99 38.10 38.97 1,976,190 +0.96(+2.51%)
Mar 11, 2019 38.21 38.47 37.53 38.02 1,299,652 -0.25(-0.64%)
Mar 08, 2019 37.96 38.32 37.47 38.26 1,927,674 +1.17(+3.14%)
Mar 07, 2019 36.64 37.32 36.38 37.10 1,713,660 +0.59(+1.61%)
Mar 06, 2019 37.45 37.56 36.47 36.51 1,310,612 -0.88(-2.35%)
Mar 05, 2019 37.17 37.64 37.16 37.38 884,564 +0.09(+0.24%)
Mar 04, 2019 36.84 37.46 36.62 37.30 1,507,885 +0.25(+0.66%)
Mar 01, 2019 36.95 37.71 36.84 37.05 2,497,802 -0.19(-0.52%)
Feb 28, 2019 37.08 37.47 36.97 37.24 1,722,929 +0.07(+0.18%)
Feb 27, 2019 37.82 37.90 36.94 37.18 1,608,036 -0.66(-1.73%)
Feb 26, 2019 37.71 37.96 37.20 37.83 1,297,237 +0.03(+0.07%)
Feb 25, 2019 37.97 38.24 37.79 37.81 1,171,246 -0.29(-0.76%)
Feb 22, 2019 37.90 38.46 37.83 38.10 1,114,234 +0.17(+0.44%)
Feb 21, 2019 38.11 38.11 37.65 37.93 1,727,044 -0.32(-0.85%)
Feb 20, 2019 38.04 38.75 37.61 38.25 1,940,894 +0.38(+1.02%)
Feb 19, 2019 38.15 38.62 37.77 37.87 2,522,393 +0.14(+0.37%)
Feb 15, 2019 37.10 37.76 36.72 37.73 1,924,441 +1.12(+3.06%)
Feb 14, 2019 36.27 36.69 36.12 36.61 1,225,859 +0.21(+0.58%)
Feb 13, 2019 36.58 37.09 36.34 36.40 809,714 -0.34(-0.93%)
Feb 12, 2019 37.35 37.58 36.15 36.74 2,180,191 -0.47(-1.27%)
Feb 11, 2019 37.46 37.72 37.20 37.21 827,324 -0.70(-1.85%)
Feb 08, 2019 37.50 38.11 37.50 37.91 790,311 +0.44(+1.17%)
Feb 07, 2019 37.56 37.84 37.23 37.48 864,082 -0.11(-0.30%)
Feb 06, 2019 37.81 38.17 37.53 37.59 766,243 -0.66(-1.72%)
Feb 05, 2019 38.11 38.26 37.76 38.25 712,960 +0.15(+0.39%)
Feb 04, 2019 37.35 38.19 37.07 38.10 993,575 +0.25(+0.67%)
Feb 01, 2019 37.97 38.21 37.34 37.84 1,149,336 -0.27(-0.71%)
Jan 31, 2019 37.93 38.18 37.47 38.11 1,403,296 +0.60(+1.61%)
Jan 30, 2019 37.00 38.24 36.73 37.51 2,160,218 +0.42(+1.13%)
Jan 29, 2019 36.70 37.14 36.27 37.09 1,560,382 +0.78(+2.14%)
Jan 28, 2019 36.21 36.44 35.99 36.31 1,234,339 +0.19(+0.53%)
Jan 25, 2019 35.26 36.15 35.03 36.12 1,273,851 +1.49(+4.29%)
Jan 24, 2019 34.20 34.73 34.20 34.63 564,126 +0.38(+1.10%)
Jan 23, 2019 34.25 34.46 33.96 34.26 1,169,185 -0.09(-0.25%)
Jan 22, 2019 34.51 34.51 34.07 34.35 1,748,833 +0.24(+0.72%)
Jan 18, 2019 33.97 34.42 33.86 34.10 1,670,265 -0.41(-1.19%)
Jan 17, 2019 34.33 34.67 34.11 34.51 1,166,320 +0.16(+0.46%)
Jan 16, 2019 34.14 34.67 34.06 34.35 1,036,474 +0.12(+0.36%)
Jan 15, 2019 34.89 35.16 33.86 34.23 1,431,332 -0.62(-1.78%)
Jan 14, 2019 35.13 35.32 34.63 34.85 1,179,291 +0.04(+0.13%)
Jan 11, 2019 34.97 35.15 34.52 34.81 918,600 +0.14(+0.40%)
Jan 10, 2019 35.32 35.50 34.46 34.67 1,719,657 -0.71(-2.00%)
Jan 09, 2019 34.75 35.48 34.72 35.38 1,597,237 +0.73(+2.09%)
Jan 08, 2019 34.52 34.97 33.93 34.65 1,610,330 -0.16(-0.45%)
Jan 07, 2019 35.74 35.91 34.71 34.81 1,592,989 -0.60(-1.70%)
Jan 04, 2019 35.68 35.83 34.74 35.41 3,156,445 -0.68(-1.89%)
Jan 03, 2019 35.61 36.15 35.20 36.09 2,519,742 +0.79(+2.23%)
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.