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 (%)
Feb 27, 2015 22.25 22.84 22.10 22.28 2,570,789 +0.03(+0.12%)
Feb 26, 2015 22.63 22.66 22.05 22.25 2,755,364 +0.12(+0.53%)
Feb 25, 2015 21.32 22.21 21.23 22.13 3,429,190 +1.08(+5.14%)
Feb 24, 2015 20.99 21.32 20.71 21.05 2,152,057 -0.17(-0.81%)
Feb 23, 2015 20.74 21.48 20.64 21.22 2,993,903 +0.30(+1.42%)
Feb 20, 2015 21.48 21.82 20.91 20.92 4,317,328 -0.38(-1.78%)
Feb 19, 2015 22.00 22.12 21.22 21.30 3,066,880 -0.70(-3.16%)
Feb 18, 2015 21.83 22.13 21.12 22.00 4,923,384 +0.41(+1.92%)
Feb 17, 2015 21.79 22.16 21.52 21.59 3,820,422 -0.88(-3.93%)
Feb 13, 2015 22.59 22.47 22.47 22.47 3,862,222 +0.07(+0.31%)
Feb 12, 2015 22.05 22.80 21.83 22.40 5,350,861 +1.20(+5.65%)
Feb 11, 2015 21.52 21.64 20.99 21.20 3,869,463 -0.46(-2.13%)
Feb 10, 2015 21.76 21.90 21.37 21.66 3,045,216 -0.45(-2.03%)
Feb 09, 2015 21.99 22.26 21.87 22.11 3,127,034 +0.35(+1.62%)
Feb 06, 2015 22.78 23.01 21.48 21.76 6,304,837 -2.05(-8.62%)
Feb 05, 2015 23.34 23.96 23.27 23.81 3,159,338 +0.31(+1.32%)
Feb 04, 2015 23.56 23.76 23.14 23.50 3,139,414 +0.23(+1.01%)
Feb 03, 2015 23.31 23.80 22.89 23.27 4,405,424 -0.56(-2.34%)
Feb 02, 2015 22.72 23.92 22.66 23.82 4,279,320 +0.59(+2.55%)
Jan 30, 2015 22.56 23.54 22.40 23.23 5,060,321 +0.74(+3.28%)
Jan 29, 2015 21.87 22.81 21.77 22.50 4,857,183 -0.21(-0.91%)
Jan 28, 2015 23.17 23.62 22.37 22.70 4,692,929 -0.91(-3.85%)
Jan 27, 2015 22.76 23.67 22.75 23.61 4,321,268 +1.07(+4.77%)
Jan 26, 2015 21.77 22.55 21.46 22.54 3,764,643 +0.10(+0.46%)
Jan 23, 2015 22.61 22.87 22.24 22.43 3,454,552 -0.59(-2.57%)
Jan 22, 2015 22.65 23.35 22.34 23.03 4,881,859 +0.52(+2.30%)
Jan 21, 2015 23.07 23.38 21.90 22.51 5,505,145 -0.32(-1.42%)
Jan 20, 2015 22.90 23.30 22.54 22.83 6,514,418 +0.29(+1.28%)
Jan 16, 2015 21.72 22.63 21.67 22.54 8,000,153 +0.94(+4.34%)
Jan 15, 2015 21.26 21.91 21.18 21.61 6,645,385 +1.33(+6.56%)
Jan 14, 2015 20.87 21.19 20.04 20.28 5,026,606 -0.22(-1.08%)
Jan 13, 2015 21.56 21.63 20.17 20.50 6,121,889 -0.74(-3.47%)
Jan 12, 2015 20.78 21.59 20.61 21.23 6,023,661 +0.72(+3.49%)
Jan 09, 2015 19.53 20.52 19.48 20.52 4,984,706 +1.22(+6.32%)
Jan 08, 2015 19.72 20.08 19.08 19.30 4,239,302 -0.30(-1.51%)
Jan 07, 2015 19.61 20.28 19.26 19.59 4,069,735 -0.41(-2.03%)
Jan 06, 2015 18.95 20.35 18.89 20.00 7,716,505 +1.09(+5.76%)
Jan 05, 2015 18.74 18.94 18.11 18.91 4,509,775 +0.31(+1.67%)
Jan 02, 2015 16.78 18.64 16.67 18.60 6,386,445 +1.45(+8.48%)
Dec 31, 2014 17.15 17.15 17.15 17.15 2,622,131 -0.11(-0.64%)
Dec 30, 2014 16.89 17.58 16.76 17.26 3,338,799 +0.84(+5.12%)
Dec 29, 2014 16.66 16.77 16.38 16.42 2,811,382 -0.36(-2.14%)
Dec 26, 2014 16.82 17.00 16.54 16.78 2,259,294 +0.48(+2.96%)
Dec 24, 2014 15.87 16.29 16.29 16.29 1,406,713 +0.45(+2.83%)
Dec 23, 2014 15.92 16.51 15.74 15.85 2,415,125 -0.10(-0.60%)
Dec 22, 2014 17.18 17.22 15.88 15.94 3,570,291 -1.23(-7.14%)
Dec 19, 2014 17.16 17.50 16.93 17.17 7,469,148 +0.12(+0.73%)
Dec 18, 2014 16.31 17.07 16.23 17.05 4,370,236 +1.11(+6.96%)
Dec 17, 2014 15.17 15.98 14.92 15.94 4,923,346 +0.92(+6.10%)
Dec 16, 2014 15.81 15.92 15.00 15.02 5,274,191 -0.28(-1.80%)
Dec 15, 2014 16.36 16.66 15.27 15.30 4,694,440 -1.41(-8.42%)
Dec 12, 2014 16.81 17.05 16.47 16.70 3,263,090 -0.20(-1.18%)
Dec 11, 2014 16.89 17.56 16.75 16.90 3,168,126 -0.23(-1.33%)
Dec 10, 2014 17.51 18.14 17.05 17.13 3,813,904 -0.54(-3.08%)
Dec 09, 2014 16.94 18.02 16.85 17.67 5,363,201 +1.23(+7.50%)
Dec 08, 2014 16.52 16.65 15.83 16.44 4,443,738 +0.10(+0.63%)
Dec 05, 2014 16.31 16.67 16.09 16.34 3,391,360 -0.38(-2.27%)
Dec 04, 2014 17.35 17.51 16.60 16.71 3,685,535 -0.70(-4.04%)
Dec 03, 2014 17.02 17.60 16.76 17.42 4,545,703 +0.72(+4.33%)
Dec 02, 2014 16.84 17.36 16.61 16.69 4,517,377 -0.61(-3.50%)
Dec 01, 2014 16.67 17.42 16.45 17.30 6,647,465 +1.12(+6.90%)
Nov 28, 2014 17.00 17.04 16.14 16.18 3,465,689 -1.72(-9.62%)
Nov 26, 2014 18.35 17.91 17.91 17.91 3,032,446 -0.39(-2.11%)
Nov 25, 2014 17.81 18.32 17.74 18.29 3,917,883 +0.53(+3.01%)
Nov 24, 2014 18.11 18.16 17.64 17.76 3,819,884 -0.48(-2.63%)
Nov 21, 2014 18.83 18.94 18.09 18.24 4,368,840 -0.18(-1.00%)
Nov 20, 2014 18.20 18.55 18.05 18.42 4,256,107 +0.59(+3.30%)
Nov 19, 2014 18.26 18.45 17.51 17.83 6,509,635 -0.57(-3.09%)
Nov 18, 2014 18.00 18.43 17.70 18.40 5,530,866 +0.78(+4.43%)
Nov 17, 2014 17.12 17.79 17.03 17.62 6,194,961 +0.43(+2.51%)
Nov 14, 2014 15.69 17.25 15.56 17.19 6,122,375 +1.15(+7.17%)
Nov 13, 2014 16.68 16.71 15.95 16.04 5,192,766 -0.23(-1.39%)
Nov 12, 2014 16.66 17.14 15.98 16.27 6,179,270 -0.21(-1.25%)
Nov 11, 2014 15.93 16.67 15.88 16.47 5,675,216 +0.72(+4.56%)
Nov 10, 2014 16.68 16.70 15.68 15.75 5,301,381 -1.10(-6.50%)
Nov 07, 2014 16.22 17.01 16.17 16.85 6,548,647 +1.02(+6.44%)
Nov 06, 2014 15.38 16.18 15.36 15.83 6,065,033 +0.62(+4.10%)
Nov 05, 2014 15.24 15.87 15.12 15.20 7,033,738 -0.55(-3.48%)
Nov 04, 2014 16.32 16.34 15.68 15.75 5,546,043 -0.67(-4.08%)
Nov 03, 2014 16.29 16.61 16.01 16.42 3,673,578 +0.34(+2.08%)
Oct 31, 2014 15.92 16.43 15.20 16.09 7,751,252 -0.86(-5.05%)
Oct 30, 2014 18.35 18.51 16.82 16.94 7,976,847 -2.28(-11.86%)
Oct 29, 2014 19.81 19.93 19.05 19.22 3,806,296 -0.97(-4.78%)
Oct 28, 2014 19.87 20.21 19.61 20.19 2,663,142 +0.57(+2.90%)
Oct 27, 2014 19.92 19.99 19.99 19.62 2,333,344 -0.37(-1.85%)
Oct 24, 2014 20.07 20.29 19.72 19.99 2,771,505 -0.03(-0.14%)
Oct 23, 2014 19.52 20.15 19.34 20.02 3,377,635 +0.29(+1.49%)
Oct 22, 2014 20.41 20.47 19.72 19.72 3,481,702 -1.03(-4.95%)
Oct 21, 2014 21.20 21.42 20.61 20.75 4,296,295 -0.01(-0.07%)
Oct 20, 2014 20.23 20.87 20.03 20.76 3,333,928 +1.10(+5.61%)
Oct 17, 2014 20.81 20.85 19.62 19.66 5,453,254 -1.19(-5.71%)
Oct 16, 2014 20.90 21.32 20.59 20.85 3,152,986 -0.25(-1.20%)
Oct 15, 2014 20.93 22.76 20.86 21.11 5,880,302 +0.53(+2.60%)
Oct 14, 2014 20.61 21.24 20.48 20.57 3,125,726 +0.05(+0.23%)
Oct 13, 2014 20.46 21.30 20.32 20.52 3,650,133 +0.51(+2.57%)
Oct 10, 2014 20.14 20.94 19.82 20.01 4,005,861 -0.19(-0.95%)
Oct 09, 2014 21.20 21.24 19.74 20.20 5,108,900 -0.79(-3.78%)
Oct 08, 2014 19.79 21.14 19.24 21.00 7,454,688 +1.85(+9.65%)
Oct 07, 2014 19.78 20.00 19.12 19.15 3,404,079 -0.47(-2.37%)
Oct 06, 2014 19.45 19.79 19.24 19.61 3,239,783 +0.41(+2.14%)
Oct 03, 2014 20.22 20.22 19.19 19.20 5,626,250 -1.53(-7.40%)
Oct 02, 2014 20.20 20.83 20.17 20.74 3,758,522 +0.71(+3.52%)
Oct 01, 2014 20.02 20.46 19.95 20.03 3,241,405 +0.16(+0.79%)
Sep 30, 2014 20.15 20.49 19.74 19.87 3,995,082 -0.46(-2.26%)
Sep 29, 2014 20.58 20.70 20.18 20.33 1,848,201 -0.13(-0.64%)
Sep 26, 2014 20.60 20.60 20.27 20.46 2,722,450 -0.19(-0.93%)
Sep 25, 2014 20.24 20.82 20.03 20.65 4,032,027 +0.12(+0.60%)
Sep 24, 2014 20.77 21.05 20.38 20.53 3,712,987 -0.40(-1.93%)
Sep 23, 2014 21.15 21.15 20.57 20.93 4,600,419 +0.34(+1.63%)
Sep 22, 2014 21.00 21.11 20.52 20.60 4,447,604 -0.67(-3.15%)
Sep 19, 2014 22.17 22.19 21.10 21.27 6,364,729 -0.97(-4.34%)
Sep 18, 2014 23.21 23.21 21.93 22.24 5,455,288 -0.95(-4.10%)
Sep 17, 2014 23.99 23.99 23.08 23.19 2,344,764 -0.63(-2.64%)
Sep 16, 2014 23.52 24.13 23.08 23.82 3,234,391 +0.38(+1.64%)
Sep 15, 2014 23.43 23.55 23.01 23.43 1,712,118 +0.17(+0.74%)
Sep 12, 2014 23.31 23.72 23.13 23.26 2,992,983 -0.30(-1.28%)
Sep 11, 2014 23.15 23.63 23.04 23.56 2,714,498 +0.25(+1.09%)
Sep 10, 2014 23.41 23.54 22.91 23.31 3,729,678 -0.23(-0.96%)
Sep 09, 2014 23.13 23.64 23.05 23.54 3,320,447 +0.38(+1.66%)
Sep 08, 2014 23.96 23.99 23.00 23.15 3,987,122 -0.77(-3.21%)
Sep 05, 2014 24.04 24.30 23.51 23.92 3,192,635 +0.02(+0.09%)
Sep 04, 2014 25.05 25.38 23.73 23.90 5,205,622 -1.00(-4.01%)
Sep 03, 2014 25.34 25.40 24.88 24.90 1,902,945 -0.38(-1.52%)
Sep 02, 2014 25.49 25.59 25.20 25.28 2,834,066 -0.92(-3.53%)
Aug 29, 2014 25.84 26.21 26.21 26.21 1,939,586 +0.38(+1.46%)
Aug 28, 2014 25.66 25.89 25.43 25.83 2,540,523 +0.50(+1.99%)
Aug 27, 2014 25.57 25.65 25.09 25.32 1,523,625 -0.13(-0.51%)
Aug 26, 2014 25.13 25.50 25.04 25.45 1,626,351 +0.59(+2.38%)
Aug 25, 2014 25.33 25.36 24.86 24.86 1,733,945 -0.59(-2.30%)
Aug 22, 2014 25.56 25.62 25.17 25.45 2,771,926 -0.05(-0.21%)
Aug 21, 2014 25.95 26.11 25.27 25.50 3,045,275 -1.02(-3.83%)
Aug 20, 2014 26.75 26.86 26.34 26.52 1,794,006 -0.24(-0.89%)
Aug 19, 2014 27.09 27.15 26.73 26.76 1,448,782 -0.26(-0.96%)
Aug 18, 2014 26.56 27.06 26.54 27.01 1,584,827 +0.12(+0.43%)
Aug 15, 2014 26.61 26.95 26.61 26.90 2,084,259 -0.31(-1.13%)
Aug 14, 2014 27.16 27.45 26.71 27.21 2,888,545 -0.13(-0.47%)
Aug 13, 2014 27.45 27.53 27.25 27.33 2,105,208 -0.02(-0.07%)
Aug 12, 2014 26.56 27.38 26.56 27.36 3,448,580 +0.89(+3.37%)
Aug 11, 2014 26.14 26.69 26.14 26.46 1,880,413 +0.24(+0.91%)
Aug 08, 2014 26.44 26.74 26.08 26.22 1,379,125 -0.13(-0.49%)
Aug 07, 2014 26.47 26.60 26.03 26.35 2,138,845 -0.16(-0.62%)
Aug 06, 2014 26.16 26.72 26.09 26.52 2,744,701 +0.89(+3.48%)
Aug 05, 2014 25.12 25.82 25.02 25.62 2,680,317 +0.31(+1.24%)
Aug 04, 2014 25.60 25.77 25.05 25.31 1,447,938 -0.33(-1.28%)
Aug 01, 2014 25.61 25.84 25.16 25.64 2,280,841 +0.29(+1.16%)
Jul 31, 2014 27.09 27.12 24.94 25.34 6,614,003 -2.43(-8.76%)
Jul 30, 2014 27.92 28.00 27.34 27.78 2,952,811 -0.38(-1.36%)
Jul 29, 2014 28.87 28.90 28.10 28.16 1,894,740 -0.55(-1.90%)
Jul 28, 2014 28.33 28.74 28.27 28.70 1,303,816 +0.20(+0.72%)
Jul 25, 2014 27.47 28.54 27.47 28.50 2,476,749 +0.73(+2.63%)
Jul 24, 2014 27.78 27.88 27.46 27.77 2,175,414 -0.29(-1.02%)
Jul 23, 2014 27.96 28.29 27.83 28.06 1,294,279 +0.04(+0.15%)
Jul 22, 2014 28.17 28.28 27.83 28.02 1,445,149 -0.28(-0.99%)
Jul 21, 2014 28.43 28.65 27.91 28.30 1,597,526 -0.16(-0.55%)
Jul 18, 2014 27.96 28.50 27.80 28.45 2,151,771 +0.08(+0.29%)
Jul 17, 2014 27.59 28.45 27.42 28.37 3,552,447 +1.04(+3.82%)
Jul 16, 2014 27.12 27.57 26.96 27.33 2,003,574 +0.46(+1.72%)
Jul 15, 2014 27.51 27.95 26.82 26.86 3,495,973 -0.67(-2.45%)
Jul 14, 2014 26.86 27.70 26.76 27.54 3,194,852 -0.29(-1.05%)
Jul 11, 2014 27.10 27.88 26.99 27.83 2,884,639 +0.78(+2.90%)
Jul 10, 2014 28.06 28.48 26.99 27.05 4,665,133 -0.48(-1.73%)
Jul 09, 2014 26.62 27.62 26.59 27.53 4,281,010 +0.99(+3.72%)
Jul 08, 2014 26.19 26.64 26.01 26.54 2,789,739 +0.59(+2.26%)
Jul 07, 2014 25.99 26.19 25.73 25.95 1,734,704 -0.14(-0.55%)
Jul 03, 2014 26.01 26.09 26.09 26.09 1,449,313 -0.36(-1.37%)
Jul 02, 2014 26.14 26.69 26.04 26.46 2,606,010 +0.59(+2.27%)
Jul 01, 2014 26.01 26.41 25.74 25.87 2,968,010 -0.23(-0.89%)
Jun 30, 2014 25.52 26.26 25.34 26.10 2,230,068 +0.46(+1.78%)
Jun 27, 2014 25.47 25.82 25.27 25.64 1,816,403 +0.24(+0.94%)
Jun 26, 2014 25.34 25.64 24.92 25.41 2,587,863 -0.10(-0.37%)
Jun 25, 2014 25.10 25.80 25.05 25.50 2,314,162 +0.45(+1.80%)
Jun 24, 2014 25.83 26.14 25.01 25.05 3,997,626 -0.67(-2.60%)
Jun 23, 2014 25.36 25.82 25.20 25.72 2,453,566 +0.30(+1.18%)
Jun 20, 2014 25.31 25.56 25.16 25.42 4,203,214 +0.13(+0.51%)
Jun 19, 2014 24.51 25.33 24.51 25.29 5,702,645 +1.25(+5.19%)
Jun 18, 2014 23.14 24.10 23.11 24.04 4,392,891 +0.90(+3.89%)
Jun 17, 2014 22.76 23.20 22.62 23.14 3,970,785 +0.34(+1.49%)
Jun 16, 2014 22.79 23.13 22.50 22.80 3,982,444 +0.12(+0.51%)
Jun 13, 2014 22.41 22.70 21.97 22.69 3,564,440 +0.21(+0.94%)
Jun 12, 2014 21.82 22.76 21.79 22.48 4,002,205 +0.72(+3.29%)
Jun 11, 2014 21.54 21.80 21.35 21.76 2,288,140 +0.29(+1.33%)
Jun 10, 2014 21.04 21.51 21.04 21.47 1,403,314 +0.55(+2.64%)
Jun 06, 2014 20.89 20.98 20.56 20.92 1,608,480 -0.01(-0.06%)
Jun 05, 2014 20.89 21.07 20.69 20.94 2,229,517 +0.24(+1.15%)
Jun 04, 2014 20.74 20.85 20.57 20.70 1,334,841 -0.07(-0.36%)
Jun 03, 2014 20.77 20.87 20.27 20.77 1,647,837 +0.03(+0.16%)
Jun 02, 2014 20.59 21.02 20.48 20.74 1,906,931 +0.13(+0.63%)
May 30, 2014 20.23 20.63 19.98 20.61 2,834,693 +0.33(+1.65%)
May 29, 2014 20.13 20.37 20.03 20.27 4,058,141 +0.12(+0.60%)
May 28, 2014 20.41 20.62 20.03 20.15 2,960,385 -0.33(-1.59%)
May 27, 2014 21.38 21.39 20.47 20.48 4,047,644 -1.27(-5.83%)
May 23, 2014 21.94 21.75 21.75 21.75 1,387,559 -0.25(-1.14%)
May 22, 2014 22.05 22.13 21.81 22.00 1,817,359 +0.19(+0.87%)
May 21, 2014 21.57 21.87 21.39 21.81 3,636,526 +0.05(+0.25%)
May 20, 2014 21.74 22.21 21.70 21.75 2,882,296 -0.27(-1.23%)
May 19, 2014 22.19 22.23 21.76 22.02 1,352,787 +0.07(+0.34%)
May 16, 2014 22.01 22.04 21.82 21.95 2,194,650 -0.26(-1.16%)
May 15, 2014 22.31 22.51 21.90 22.21 1,952,982 -0.26(-1.15%)
May 14, 2014 22.59 22.64 22.36 22.46 2,125,962 +0.22(+1.01%)
May 13, 2014 22.54 22.83 22.17 22.24 1,564,510 -0.39(-1.74%)
May 12, 2014 22.33 22.65 22.26 22.63 2,422,446 +0.60(+2.74%)
May 09, 2014 21.93 22.06 21.56 22.03 2,162,131 +0.09(+0.40%)
May 08, 2014 21.82 22.14 21.67 21.94 2,948,653 +0.17(+0.78%)
May 07, 2014 21.93 22.10 21.57 21.77 3,439,029 -0.23(-1.05%)
May 06, 2014 21.65 22.18 21.62 22.00 3,037,537 +0.30(+1.37%)
May 05, 2014 22.17 22.18 21.52 21.71 2,769,154 -0.19(-0.87%)
May 02, 2014 21.14 21.98 20.90 21.90 6,836,347 +1.84(+9.19%)
May 01, 2014 19.88 20.11 19.63 20.05 3,309,535 +0.02(+0.10%)
Apr 30, 2014 19.88 20.25 19.72 20.03 2,943,106 -0.05(-0.27%)
Apr 29, 2014 19.50 20.22 19.46 20.09 2,876,308 +0.50(+2.56%)
Apr 28, 2014 19.61 19.76 19.36 19.58 2,991,741 -0.10(-0.52%)
Apr 25, 2014 19.41 19.69 19.27 19.69 2,582,444 +0.52(+2.69%)
Apr 24, 2014 19.10 19.54 18.97 19.17 3,760,676 -0.13(-0.67%)
Apr 23, 2014 18.91 19.33 18.76 19.30 5,541,788 +0.68(+3.68%)
Apr 22, 2014 18.59 18.66 18.16 18.62 4,442,171 +0.13(+0.70%)
Apr 21, 2014 19.08 19.29 18.01 18.49 7,403,337 -0.75(-3.91%)
Apr 17, 2014 19.15 19.24 19.24 19.24 5,925,203 +0.35(+1.83%)
Apr 16, 2014 20.32 20.49 18.85 18.89 9,190,719 -1.77(-8.56%)
Apr 15, 2014 20.79 20.80 20.31 20.66 3,315,196 -0.75(-3.48%)
Apr 14, 2014 21.41 21.71 21.13 21.41 1,871,037 +0.40(+1.90%)
Apr 11, 2014 21.17 21.52 20.90 21.01 1,999,595 -0.20(-0.96%)
Apr 10, 2014 21.45 21.69 21.13 21.21 2,366,953 -0.07(-0.32%)
Apr 09, 2014 21.37 21.62 20.87 21.28 3,339,924 -0.35(-1.60%)
Apr 08, 2014 21.43 21.71 21.24 21.62 2,321,733 +0.58(+2.77%)
Apr 07, 2014 20.78 21.39 20.75 21.04 2,204,433 +0.10(+0.49%)
Apr 04, 2014 21.10 21.18 20.87 20.94 2,970,760 +0.30(+1.48%)
Apr 03, 2014 20.54 20.65 20.30 20.63 1,557,800 -0.12(-0.59%)
Apr 02, 2014 20.88 21.02 20.64 20.76 2,637,111 +0.31(+1.49%)
Apr 01, 2014 20.57 20.67 20.32 20.45 1,672,070 -0.05(-0.23%)
Mar 31, 2014 21.05 21.13 20.46 20.50 2,864,485 -0.70(-3.32%)
Mar 28, 2014 21.09 21.50 20.63 21.20 3,486,976 +0.43(+2.05%)
Mar 27, 2014 20.34 20.91 20.30 20.78 2,111,460 +0.39(+1.93%)
Mar 26, 2014 21.05 21.18 20.23 20.38 2,650,304 -0.68(-3.25%)
Mar 25, 2014 21.05 21.31 20.91 21.07 2,175,173 +0.18(+0.84%)
Mar 24, 2014 21.51 21.69 20.79 20.89 3,750,679 -1.04(-4.73%)
Mar 21, 2014 22.28 22.49 21.73 21.93 5,335,286 -0.07(-0.31%)
Mar 20, 2014 21.58 22.25 21.41 22.00 2,922,018 +0.20(+0.93%)
Mar 19, 2014 22.23 22.49 21.72 21.79 3,350,675 -0.74(-3.28%)
Mar 18, 2014 22.40 22.86 22.23 22.53 2,837,702 -0.31(-1.36%)
Mar 17, 2014 23.29 23.39 22.67 22.84 2,712,619 -0.62(-2.63%)
Mar 14, 2014 23.94 24.03 23.21 23.46 2,774,806 -0.15(-0.63%)
Mar 13, 2014 22.98 23.68 22.96 23.61 2,950,859 +0.52(+2.26%)
Mar 12, 2014 22.35 23.19 22.35 23.09 3,565,050 +1.02(+4.61%)
Mar 11, 2014 22.03 22.30 21.85 22.07 1,970,876 +0.21(+0.96%)
Mar 10, 2014 21.94 22.19 21.63 21.86 2,129,069 -0.08(-0.37%)
Mar 07, 2014 22.04 22.17 21.78 21.94 2,669,049 -0.53(-2.35%)
Mar 06, 2014 22.20 22.61 22.06 22.47 2,487,024 +0.39(+1.78%)
Mar 05, 2014 22.05 22.15 21.81 22.08 2,086,988 +0.07(+0.34%)
Mar 04, 2014 21.80 22.13 21.57 22.00 2,249,822 -0.04(-0.18%)
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.