Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.92 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.02 31.52 30.30 30.74 3,464,638 -0.04(-0.12%)
Feb 27, 2017 32.83 33.49 30.55 30.78 4,094,136 -1.90(-5.83%)
Feb 24, 2017 33.16 33.22 32.61 32.68 1,826,937 -0.04(-0.13%)
Feb 23, 2017 33.19 33.65 32.73 32.73 1,943,023 -0.06(-0.20%)
Feb 22, 2017 33.17 33.53 32.13 32.79 2,354,767 -0.82(-2.45%)
Feb 21, 2017 33.27 33.73 33.17 33.61 2,328,716 -0.15(-0.45%)
Feb 17, 2017 33.76 33.76 33.76 0 -0.20(-0.59%)
Feb 16, 2017 34.70 34.95 32.81 33.97 6,167,240 -1.67(-4.69%)
Feb 15, 2017 35.22 35.70 35.00 35.64 1,959,820 -0.02(-0.06%)
Feb 14, 2017 36.34 36.37 35.29 35.66 2,237,184 -0.22(-0.60%)
Feb 13, 2017 36.14 36.28 35.75 35.88 1,903,932 -0.78(-2.12%)
Feb 10, 2017 35.65 36.81 35.54 36.66 1,273,906 +0.45(+1.25%)
Feb 09, 2017 36.68 36.93 35.91 36.20 1,405,115 -0.48(-1.30%)
Feb 08, 2017 36.50 36.82 36.24 36.68 1,699,424 +0.56(+1.56%)
Feb 07, 2017 35.79 36.48 35.73 36.11 1,657,828 -0.19(-0.52%)
Feb 06, 2017 36.05 36.31 35.51 36.30 2,077,556 +0.81(+2.30%)
Feb 03, 2017 35.07 35.67 34.81 35.49 1,691,497 +0.40(+1.15%)
Feb 02, 2017 35.08 35.25 34.81 35.08 2,026,761 +0.90(+2.64%)
Feb 01, 2017 33.91 34.37 33.39 34.18 1,901,281 -0.22(-0.63%)
Jan 31, 2017 34.04 34.81 33.89 34.40 1,994,392 +1.10(+3.31%)
Jan 30, 2017 33.22 33.82 32.91 33.29 1,602,537 +0.18(+0.54%)
Jan 27, 2017 32.20 33.15 32.20 33.11 975,161 +0.71(+2.20%)
Jan 26, 2017 32.34 32.62 31.98 32.40 2,378,813 -0.67(-2.03%)
Jan 25, 2017 33.41 33.67 32.83 33.07 1,974,779 -1.01(-2.96%)
Jan 24, 2017 33.97 34.54 33.89 34.08 2,879,589 +0.11(+0.32%)
Jan 23, 2017 33.34 34.06 33.01 33.97 1,952,503 +1.06(+3.22%)
Jan 20, 2017 32.65 33.42 32.53 32.91 1,822,272 +0.32(+0.97%)
Jan 19, 2017 32.54 32.96 32.22 32.60 2,510,774 -0.36(-1.09%)
Jan 18, 2017 33.39 33.98 32.51 32.96 3,931,015 -0.57(-1.70%)
Jan 17, 2017 34.55 34.73 33.51 33.53 2,734,953 +0.32(+0.96%)
Jan 13, 2017 33.21 33.21 33.21 0 +0.30(+0.90%)
Jan 12, 2017 33.48 33.91 32.56 32.91 3,149,458 +0.06(+0.20%)
Jan 11, 2017 31.73 33.13 31.39 32.85 3,245,525 +0.87(+2.71%)
Jan 10, 2017 32.03 32.34 31.59 31.98 1,817,685 +0.16(+0.50%)
Jan 09, 2017 32.82 32.82 31.50 31.82 2,427,293 -0.55(-1.69%)
Jan 06, 2017 32.17 32.99 31.92 32.37 2,844,802 -0.48(-1.47%)
Jan 05, 2017 31.80 32.99 31.69 32.85 3,998,100 +1.65(+5.29%)
Jan 04, 2017 31.23 31.46 30.81 31.20 2,594,586 +0.16(+0.51%)
Jan 03, 2017 30.22 31.06 29.84 31.04 3,299,655 +0.76(+2.50%)
Dec 30, 2016 30.29 30.29 30.29 0 -1.01(-3.23%)
Dec 29, 2016 29.61 31.38 29.61 31.30 4,362,041 +2.09(+7.16%)
Dec 28, 2016 28.72 29.23 28.41 29.21 2,024,596 +0.39(+1.35%)
Dec 27, 2016 28.31 28.95 28.17 28.82 1,826,064 +0.79(+2.83%)
Dec 23, 2016 28.02 28.02 28.02 0 +0.53(+1.94%)
Dec 22, 2016 27.47 27.94 27.24 27.49 1,434,310 -0.08(-0.29%)
Dec 21, 2016 27.15 27.72 26.99 27.57 1,993,395 +0.34(+1.24%)
Dec 20, 2016 26.88 27.24 26.63 27.23 2,000,444 -0.25(-0.89%)
Dec 19, 2016 26.90 27.91 26.78 27.48 2,843,729 +0.55(+2.04%)
Dec 16, 2016 26.54 27.21 26.31 26.93 3,671,790 +0.65(+2.47%)
Dec 15, 2016 26.23 26.48 25.28 26.28 4,866,804 -1.03(-3.78%)
Dec 14, 2016 28.87 29.21 27.17 27.31 3,278,782 -1.28(-4.49%)
Dec 13, 2016 28.16 28.66 27.97 28.59 2,253,788 +0.53(+1.88%)
Dec 12, 2016 27.99 28.34 27.42 28.07 3,142,188 +0.46(+1.67%)
Dec 09, 2016 28.90 29.04 27.35 27.61 4,335,717 -1.55(-5.32%)
Dec 08, 2016 28.84 29.34 28.77 29.16 2,002,193 +0.08(+0.27%)
Dec 07, 2016 29.65 29.70 28.85 29.08 2,584,266 -0.14(-0.47%)
Dec 06, 2016 29.30 29.97 29.05 29.21 1,919,402 -0.29(-0.98%)
Dec 05, 2016 29.18 29.73 28.64 29.50 2,560,150 -0.14(-0.46%)
Dec 02, 2016 29.23 29.94 29.15 29.64 2,318,686 +0.71(+2.47%)
Dec 01, 2016 29.26 29.54 28.27 28.92 3,267,887 -0.68(-2.29%)
Nov 30, 2016 29.83 29.87 29.06 29.60 2,107,466 -0.65(-2.15%)
Nov 29, 2016 29.53 30.42 29.42 30.25 1,800,898 +0.01(+0.03%)
Nov 28, 2016 29.88 30.36 29.26 30.24 2,672,937 +0.93(+3.16%)
Nov 25, 2016 29.08 29.52 28.91 29.32 1,863,537 +0.75(+2.61%)
Nov 23, 2016 28.57 28.57 28.57 0 -2.08(-6.79%)
Nov 22, 2016 31.09 31.20 30.11 30.65 1,964,355 -0.32(-1.04%)
Nov 21, 2016 30.56 31.55 30.41 30.97 2,327,684 +0.71(+2.35%)
Nov 18, 2016 30.19 30.79 29.74 30.26 3,354,717 -0.42(-1.36%)
Nov 17, 2016 31.73 32.26 30.40 30.68 3,761,728 -1.07(-3.37%)
Nov 16, 2016 31.70 32.02 31.01 31.75 2,456,763 +0.03(+0.09%)
Nov 15, 2016 30.11 31.83 30.11 31.72 3,754,461 +1.58(+5.26%)
Nov 14, 2016 29.91 30.63 28.61 30.13 4,319,143 -0.16(-0.52%)
Nov 11, 2016 33.24 33.33 29.89 30.29 6,431,611 -3.09(-9.26%)
Nov 10, 2016 35.85 35.85 33.19 33.38 5,532,205 -2.86(-7.89%)
Nov 09, 2016 36.99 37.41 35.56 36.24 3,953,255 +0.60(+1.69%)
Nov 08, 2016 35.76 36.41 34.97 35.64 2,668,977 +0.08(+0.22%)
Nov 07, 2016 35.69 36.29 34.90 35.56 2,698,937 -1.50(-4.04%)
Nov 04, 2016 37.23 37.52 36.71 37.06 2,248,775 -0.14(-0.37%)
Nov 03, 2016 36.70 37.33 36.52 37.20 1,772,111 +0.47(+1.27%)
Nov 02, 2016 37.64 38.13 36.38 36.73 3,326,723 -0.29(-0.78%)
Nov 01, 2016 37.10 37.61 36.53 37.02 3,203,963 +0.59(+1.61%)
Oct 31, 2016 35.70 36.55 35.20 36.43 1,845,758 +1.00(+2.83%)
Oct 28, 2016 34.98 36.00 34.82 35.43 2,197,856 +0.45(+1.29%)
Oct 27, 2016 35.05 35.42 34.34 34.98 2,349,639 +0.27(+0.76%)
Oct 26, 2016 35.46 35.76 34.28 34.71 2,865,502 -0.85(-2.40%)
Oct 25, 2016 34.90 35.74 34.62 35.56 2,348,232 +0.93(+2.69%)
Oct 24, 2016 35.24 35.37 34.19 34.63 2,016,219 -0.55(-1.55%)
Oct 21, 2016 35.03 35.28 34.75 35.18 1,214,327 -0.09(-0.24%)
Oct 20, 2016 35.26 35.46 34.54 35.26 2,125,019 -0.23(-0.65%)
Oct 19, 2016 34.95 35.64 34.78 35.49 3,830,608 +1.06(+3.08%)
Oct 18, 2016 33.58 34.45 33.43 34.43 4,107,704 +1.32(+3.99%)
Oct 17, 2016 32.81 33.39 32.80 33.11 1,904,808 +0.37(+1.12%)
Oct 14, 2016 32.76 33.61 32.63 32.74 2,063,040 -0.47(-1.40%)
Oct 13, 2016 33.07 34.04 32.77 33.21 2,767,347 +0.16(+0.48%)
Oct 12, 2016 32.16 33.26 32.09 33.05 3,516,555 +0.98(+3.06%)
Oct 11, 2016 32.26 32.66 31.50 32.07 3,735,943 -0.16(-0.49%)
Oct 10, 2016 32.62 32.74 32.00 32.23 2,364,098 -0.01(-0.02%)
Oct 07, 2016 33.54 33.89 31.98 32.24 3,062,969 -0.49(-1.49%)
Oct 06, 2016 32.74 33.37 32.43 32.72 4,247,923 -0.81(-2.42%)
Oct 05, 2016 34.66 34.70 32.81 33.53 3,586,208 -0.50(-1.47%)
Oct 04, 2016 36.29 36.62 34.00 34.04 4,930,075 -3.81(-10.06%)
Oct 03, 2016 38.66 39.02 37.32 37.84 2,383,839 -1.01(-2.60%)
Sep 30, 2016 39.99 40.22 38.78 38.85 2,630,117 -0.70(-1.76%)
Sep 29, 2016 39.15 39.88 38.64 39.55 1,720,675 +0.11(+0.27%)
Sep 28, 2016 38.80 39.69 38.15 39.44 2,076,757 +0.68(+1.76%)
Sep 27, 2016 38.55 39.04 38.23 38.76 1,999,550 -0.06(-0.17%)
Sep 26, 2016 39.24 39.53 38.79 38.83 1,890,642 -0.14(-0.35%)
Sep 23, 2016 40.38 40.47 38.80 38.96 2,879,661 -1.59(-3.93%)
Sep 22, 2016 40.53 41.13 40.05 40.55 3,207,361 +0.37(+0.93%)
Sep 21, 2016 37.97 40.30 37.97 40.18 3,533,786 +2.69(+7.17%)
Sep 20, 2016 37.49 37.74 37.25 37.49 2,176,395 +0.11(+0.29%)
Sep 19, 2016 37.36 37.72 37.11 37.38 2,476,197 +0.49(+1.34%)
Sep 16, 2016 36.74 37.23 36.20 36.89 4,023,718 -0.16(-0.45%)
Sep 15, 2016 36.57 37.48 36.29 37.05 2,062,881 +0.44(+1.21%)
Sep 14, 2016 37.08 37.52 36.19 36.61 2,646,038 -0.17(-0.47%)
Sep 13, 2016 37.36 37.61 36.32 36.78 3,113,614 -1.04(-2.75%)
Sep 12, 2016 36.01 38.19 35.88 37.82 3,481,536 +1.27(+3.47%)
Sep 09, 2016 38.68 38.68 36.43 36.55 4,760,216 -2.56(-6.55%)
Sep 08, 2016 40.02 40.27 38.98 39.11 2,488,002 -1.13(-2.82%)
Sep 07, 2016 40.07 40.34 39.40 40.25 2,435,993 +0.18(+0.45%)
Sep 06, 2016 39.13 40.10 39.00 40.07 2,754,934 +1.65(+4.29%)
Sep 02, 2016 38.38 38.42 38.42 38.42 3,246,906 +1.06(+2.84%)
Sep 01, 2016 36.09 37.71 35.86 37.36 3,355,972 +1.03(+2.84%)
Aug 31, 2016 36.03 36.64 35.86 36.32 2,887,253 -0.13(-0.35%)
Aug 30, 2016 37.96 38.11 36.12 36.45 3,633,667 -1.61(-4.22%)
Aug 29, 2016 36.98 38.30 36.95 38.06 1,737,975 +0.63(+1.68%)
Aug 26, 2016 38.18 38.99 36.89 37.43 2,675,924 -0.04(-0.10%)
Aug 25, 2016 36.94 37.82 36.56 37.47 2,925,180 +0.34(+0.92%)
Aug 24, 2016 39.34 39.34 36.85 37.12 4,141,418 -2.81(-7.04%)
Aug 23, 2016 40.36 40.48 39.63 39.94 2,098,429 -0.23(-0.57%)
Aug 22, 2016 39.45 40.25 39.31 40.16 1,524,716 +0.08(+0.20%)
Aug 19, 2016 40.55 40.69 40.01 40.09 2,217,354 -1.14(-2.77%)
Aug 18, 2016 41.11 41.30 40.66 41.23 1,388,409 +0.31(+0.77%)
Aug 17, 2016 41.12 41.12 39.88 40.91 2,544,141 -0.61(-1.48%)
Aug 16, 2016 41.69 41.93 41.16 41.53 1,354,562 +0.03(+0.07%)
Aug 15, 2016 41.90 42.26 41.29 41.50 1,945,800 -0.24(-0.58%)
Aug 12, 2016 42.39 42.66 41.62 41.74 1,889,478 -0.09(-0.22%)
Aug 11, 2016 42.29 42.65 41.64 41.84 1,820,118 -0.36(-0.86%)
Aug 10, 2016 42.51 42.70 41.83 42.20 1,422,479 +0.53(+1.27%)
Aug 09, 2016 41.17 41.81 41.03 41.67 1,651,288 +0.79(+1.94%)
Aug 08, 2016 40.91 41.60 40.73 40.88 2,458,879 -0.48(-1.16%)
Aug 05, 2016 41.57 41.81 41.14 41.36 3,098,518 -1.32(-3.10%)
Aug 04, 2016 42.34 42.91 42.34 42.68 1,556,125 +0.32(+0.76%)
Aug 03, 2016 42.20 42.61 41.70 42.36 1,855,560 -0.04(-0.10%)
Aug 02, 2016 41.98 42.63 41.78 42.40 2,935,491 +0.35(+0.83%)
Aug 01, 2016 41.45 42.11 40.99 42.05 1,638,841 +0.54(+1.29%)
Jul 29, 2016 41.15 41.79 40.64 41.51 3,015,936 +1.14(+2.83%)
Jul 28, 2016 39.94 40.80 39.70 40.37 3,474,941 +1.34(+3.44%)
Jul 27, 2016 38.07 39.27 37.44 39.03 3,045,020 +1.39(+3.68%)
Jul 26, 2016 37.14 37.90 36.87 37.64 2,524,984 +1.02(+2.79%)
Jul 25, 2016 37.94 37.96 36.44 36.62 3,412,588 -1.74(-4.54%)
Jul 22, 2016 37.68 38.48 37.68 38.37 1,844,493 +0.36(+0.94%)
Jul 21, 2016 37.45 38.29 37.17 38.01 2,517,726 +0.70(+1.88%)
Jul 20, 2016 38.96 38.96 37.20 37.31 3,664,951 -2.47(-6.21%)
Jul 19, 2016 39.88 39.96 39.60 39.78 1,880,996 -0.26(-0.64%)
Jul 18, 2016 39.96 40.14 39.48 40.04 1,607,872 +0.00(+0.00%)
Jul 15, 2016 39.58 40.24 39.42 40.04 1,905,011 -0.01(-0.02%)
Jul 14, 2016 39.51 40.06 38.97 40.04 2,994,714 -0.52(-1.28%)
Jul 13, 2016 39.49 40.74 39.46 40.56 3,112,098 +1.81(+4.66%)
Jul 12, 2016 39.61 39.61 38.72 38.76 3,080,682 -0.90(-2.27%)
Jul 11, 2016 39.54 39.70 39.24 39.66 2,154,813 -0.21(-0.54%)
Jul 08, 2016 39.50 39.99 39.50 39.87 2,129,235 +0.37(+0.94%)
Jul 07, 2016 39.66 39.85 38.99 39.50 2,437,613 -0.73(-1.81%)
Jul 06, 2016 39.91 40.34 39.61 40.23 3,432,002 +0.73(+1.84%)
Jul 05, 2016 39.31 39.94 38.84 39.50 3,186,455 -0.20(-0.50%)
Jul 01, 2016 39.04 39.70 39.70 39.70 2,888,934 +1.50(+3.93%)
Jun 30, 2016 38.17 38.41 37.68 38.20 3,100,525 +0.39(+1.02%)
Jun 29, 2016 37.84 38.34 37.72 37.82 4,016,546 +0.46(+1.22%)
Jun 28, 2016 37.04 37.89 36.72 37.36 4,066,828 -0.16(-0.42%)
Jun 27, 2016 37.18 38.16 36.64 37.52 5,604,684 +0.36(+0.98%)
Jun 24, 2016 37.45 37.65 36.26 37.15 5,071,769 +1.59(+4.48%)
Jun 23, 2016 35.59 36.19 35.35 35.56 2,170,570 -0.43(-1.19%)
Jun 22, 2016 35.37 36.00 34.97 35.99 2,963,099 +0.54(+1.53%)
Jun 21, 2016 35.47 35.82 35.30 35.44 1,797,948 -0.54(-1.49%)
Jun 20, 2016 35.15 36.17 34.84 35.98 2,268,838 +0.12(+0.34%)
Jun 17, 2016 36.54 36.77 35.14 35.86 4,217,889 -0.21(-0.57%)
Jun 16, 2016 37.33 37.69 35.67 36.07 3,983,884 -0.54(-1.46%)
Jun 15, 2016 35.69 37.00 35.49 36.60 3,049,745 +0.96(+2.68%)
Jun 14, 2016 36.72 36.73 35.29 35.64 3,646,150 -1.08(-2.94%)
Jun 13, 2016 36.83 37.20 36.30 36.72 3,498,467 +0.60(+1.66%)
Jun 10, 2016 36.61 36.97 35.54 36.12 3,457,621 -0.36(-1.00%)
Jun 09, 2016 36.12 36.65 36.01 36.49 2,865,533 +0.36(+1.01%)
Jun 08, 2016 36.99 37.19 36.02 36.12 3,735,182 +0.31(+0.88%)
Jun 07, 2016 35.52 35.95 35.36 35.81 2,847,361 -0.08(-0.22%)
Jun 06, 2016 35.81 36.27 35.26 35.89 4,353,328 +0.07(+0.20%)
Jun 03, 2016 33.85 35.87 33.78 35.82 5,903,014 +3.60(+11.17%)
Jun 02, 2016 31.85 32.58 31.78 32.22 2,342,675 -0.04(-0.11%)
Jun 01, 2016 32.45 33.28 31.80 32.25 3,111,320 +0.18(+0.56%)
May 31, 2016 31.87 32.74 31.47 32.07 3,081,355 +0.56(+1.77%)
May 27, 2016 32.02 31.52 31.52 31.52 2,718,774 -0.59(-1.84%)
May 26, 2016 32.38 32.78 31.72 32.11 1,961,913 +0.23(+0.74%)
May 25, 2016 31.04 32.09 30.37 31.87 3,600,976 +0.48(+1.52%)
May 24, 2016 31.99 32.73 31.34 31.40 4,217,449 -1.27(-3.88%)
May 23, 2016 32.21 33.17 32.00 32.66 2,247,040 -0.18(-0.54%)
May 20, 2016 32.65 32.89 31.97 32.84 3,587,790 +0.36(+1.12%)
May 19, 2016 31.11 32.58 30.75 32.48 3,983,182 +0.55(+1.74%)
May 18, 2016 33.73 34.06 31.83 31.92 4,921,228 -2.43(-7.08%)
May 17, 2016 33.66 34.47 33.44 34.35 4,223,320 +0.55(+1.64%)
May 16, 2016 33.56 34.32 33.51 33.80 4,080,966 +0.95(+2.88%)
May 13, 2016 32.49 33.40 32.34 32.85 3,640,087 +0.32(+0.98%)
May 12, 2016 33.01 33.40 32.16 32.53 3,127,408 -0.65(-1.95%)
May 11, 2016 32.86 33.37 31.79 33.18 3,901,824 +0.93(+2.89%)
May 10, 2016 31.39 32.49 31.17 32.25 3,935,797 +0.88(+2.81%)
May 09, 2016 31.68 32.12 31.05 31.37 4,391,570 -1.37(-4.19%)
May 06, 2016 32.36 33.35 32.28 32.74 4,445,643 +0.75(+2.36%)
May 05, 2016 31.59 32.27 31.50 31.99 3,825,532 +0.84(+2.69%)
May 04, 2016 31.96 32.57 30.97 31.15 5,292,751 -1.36(-4.18%)
May 03, 2016 32.92 33.18 32.23 32.51 5,360,470 -0.75(-2.25%)
May 02, 2016 33.69 33.95 32.82 33.25 5,311,981 -0.32(-0.95%)
Apr 29, 2016 31.40 33.66 31.27 33.57 5,929,950 +2.83(+9.21%)
Apr 28, 2016 29.73 31.03 29.73 30.74 4,001,063 +1.32(+4.47%)
Apr 27, 2016 29.45 29.64 28.70 29.43 3,349,947 +0.19(+0.66%)
Apr 26, 2016 29.10 29.48 28.85 29.23 2,411,844 +0.38(+1.31%)
Apr 25, 2016 29.23 29.60 28.71 28.86 3,287,769 -0.54(-1.84%)
Apr 22, 2016 29.55 29.96 28.98 29.40 3,668,317 -0.35(-1.17%)
Apr 21, 2016 29.73 30.27 29.27 29.75 4,361,282 +0.71(+2.45%)
Apr 20, 2016 29.53 30.19 28.69 29.03 4,687,049 -0.47(-1.59%)
Apr 19, 2016 29.34 29.75 29.16 29.50 3,639,320 +1.02(+3.57%)
Apr 18, 2016 28.57 28.76 27.99 28.49 2,687,375 -0.26(-0.89%)
Apr 15, 2016 28.29 28.81 27.86 28.74 2,533,637 +0.61(+2.17%)
Apr 14, 2016 28.74 28.85 27.67 28.13 3,060,590 -0.61(-2.13%)
Apr 13, 2016 28.87 29.28 28.57 28.74 2,775,898 -0.47(-1.61%)
Apr 12, 2016 28.99 29.48 28.49 29.21 3,755,162 +0.36(+1.23%)
Apr 11, 2016 27.85 29.03 27.78 28.86 4,387,827 +1.50(+5.48%)
Apr 08, 2016 26.87 27.67 26.84 27.36 2,681,529 +0.43(+1.58%)
Apr 07, 2016 26.50 27.32 26.32 26.93 3,927,869 +0.96(+3.70%)
Apr 06, 2016 25.73 26.09 25.61 25.97 2,243,478 +0.06(+0.25%)
Apr 05, 2016 25.93 25.99 25.32 25.91 2,792,021 +0.43(+1.67%)
Apr 04, 2016 25.85 26.08 25.33 25.48 2,041,651 -0.50(-1.92%)
Apr 01, 2016 24.95 25.98 24.95 25.98 3,269,653 +0.26(+1.02%)
Mar 31, 2016 26.23 26.52 25.71 25.71 2,397,901 -0.42(-1.61%)
Mar 30, 2016 26.38 26.52 25.65 26.13 3,449,297 -0.39(-1.47%)
Mar 29, 2016 25.82 26.77 25.50 26.52 3,103,289 +0.92(+3.58%)
Mar 28, 2016 25.69 25.69 24.89 25.61 3,781,364 -0.08(-0.30%)
Mar 24, 2016 25.30 25.69 25.69 25.69 2,366,992 +0.48(+1.89%)
Mar 23, 2016 25.87 26.10 25.11 25.21 4,425,923 -1.46(-5.49%)
Mar 22, 2016 27.35 27.51 26.44 26.67 3,028,412 -0.40(-1.47%)
Mar 21, 2016 26.89 27.34 26.58 27.07 2,511,371 +0.06(+0.21%)
Mar 18, 2016 26.73 27.51 26.72 27.02 4,297,432 -0.04(-0.13%)
Mar 17, 2016 27.39 28.08 26.95 27.05 6,842,236 +0.16(+0.61%)
Mar 16, 2016 25.35 26.92 24.82 26.89 5,785,189 +1.45(+5.70%)
Mar 15, 2016 24.63 25.53 24.49 25.44 3,446,940 +0.50(+2.00%)
Mar 14, 2016 25.54 25.74 24.87 24.94 4,276,300 -0.46(-1.82%)
Mar 11, 2016 25.81 26.16 25.26 25.40 3,636,993 -0.49(-1.89%)
Mar 10, 2016 24.65 25.98 24.45 25.89 6,042,132 +1.54(+6.34%)
Mar 09, 2016 23.78 24.58 23.37 24.35 4,131,457 +0.09(+0.35%)
Mar 08, 2016 25.23 25.32 24.09 24.26 4,157,966 -0.78(-3.12%)
Mar 07, 2016 24.76 25.32 24.63 25.05 4,482,315 +0.65(+2.68%)
Mar 04, 2016 24.65 25.76 24.21 24.39 6,124,960 -0.04(-0.15%)
Mar 03, 2016 24.15 24.78 24.00 24.43 3,787,309 +0.33(+1.36%)
Mar 02, 2016 23.85 24.26 23.48 24.10 4,412,544 +0.31(+1.32%)
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.