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: 4:10 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 (%)
Mar 31, 2011 51.59 52.61 51.05 52.28 2,986,271 +1.07(+2.09%)
Mar 30, 2011 51.21 51.21 51.21 51.21 2,599,206 +0.04(+0.08%)
Mar 29, 2011 51.66 52.33 51.00 51.17 2,631,311 -0.99(-1.90%)
Mar 28, 2011 52.51 53.09 52.09 52.16 1,650,867 -1.17(-2.20%)
Mar 25, 2011 54.18 54.76 53.15 53.33 1,882,842 -0.82(-1.51%)
Mar 24, 2011 54.86 55.94 53.88 54.15 2,897,804 -0.42(-0.77%)
Mar 23, 2011 53.51 54.75 53.33 54.57 1,915,397 +1.28(+2.41%)
Mar 22, 2011 52.61 53.74 52.54 53.29 1,454,977 +0.31(+0.58%)
Mar 21, 2011 53.13 53.19 52.76 52.98 1,753,029 +0.39(+0.75%)
Mar 18, 2011 52.03 53.07 51.90 52.58 4,144,982 +1.16(+2.25%)
Mar 17, 2011 51.30 51.62 50.67 51.43 2,400,609 +0.94(+1.86%)
Mar 16, 2011 51.12 51.46 50.06 50.49 3,386,333 -0.78(-1.52%)
Mar 15, 2011 50.55 51.51 50.55 51.27 3,244,637 -1.17(-2.24%)
Mar 14, 2011 52.31 52.59 51.71 52.44 1,543,334 -0.17(-0.31%)
Mar 11, 2011 51.26 52.96 51.21 52.61 1,999,331 +0.77(+1.49%)
Mar 10, 2011 52.45 52.58 50.93 51.84 3,096,456 -1.39(-2.62%)
Mar 09, 2011 54.18 54.34 52.85 53.23 2,478,844 -0.56(-1.04%)
Mar 08, 2011 54.81 54.88 53.38 53.79 3,327,832 -1.18(-2.15%)
Mar 07, 2011 56.23 56.39 54.91 54.97 2,690,490 -0.68(-1.22%)
Mar 04, 2011 55.78 56.61 55.40 55.65 2,032,515 +0.00(+0.00%)
Mar 03, 2011 56.15 56.22 54.61 55.65 4,540,522 -1.17(-2.05%)
Mar 02, 2011 57.14 57.45 56.36 56.82 2,495,954 +0.02(+0.04%)
Mar 01, 2011 56.30 57.11 55.97 56.79 3,063,014 +1.36(+2.46%)
Feb 28, 2011 54.93 55.98 54.68 55.43 2,148,122 +0.89(+1.63%)
Feb 25, 2011 54.63 55.30 53.86 54.54 3,394,150 +0.35(+0.65%)
Feb 24, 2011 56.66 56.74 53.96 54.18 3,619,035 -2.02(-3.59%)
Feb 23, 2011 54.28 57.03 54.14 56.20 3,557,759 +1.75(+3.20%)
Feb 22, 2011 56.63 56.78 54.33 54.46 3,598,989 -1.46(-2.61%)
Feb 18, 2011 57.82 57.89 55.86 55.92 4,196,158 -1.30(-2.27%)
Feb 17, 2011 58.59 58.66 56.99 57.22 5,573,104 -2.88(-4.80%)
Feb 16, 2011 59.58 60.13 58.88 60.10 3,024,888 +0.73(+1.23%)
Feb 15, 2011 58.46 59.73 58.33 59.37 3,312,617 +1.63(+2.82%)
Feb 14, 2011 57.31 58.00 57.12 57.75 1,669,851 +1.02(+1.80%)
Feb 11, 2011 57.30 57.97 56.62 56.72 2,131,455 -0.58(-1.02%)
Feb 10, 2011 56.47 57.46 55.81 57.30 2,283,111 +0.09(+0.15%)
Feb 09, 2011 58.08 58.38 57.01 57.22 2,228,042 -0.79(-1.37%)
Feb 08, 2011 57.47 58.42 57.37 58.01 2,627,819 +1.38(+2.44%)
Feb 07, 2011 57.60 57.68 56.45 56.63 2,388,011 -0.57(-1.00%)
Feb 04, 2011 56.95 57.79 56.67 57.20 3,786,605 +0.55(+0.97%)
Feb 03, 2011 55.32 56.83 54.54 56.65 4,401,336 +1.76(+3.21%)
Feb 02, 2011 55.54 55.73 54.45 54.89 2,377,888 -0.52(-0.94%)
Feb 01, 2011 54.24 55.74 54.10 55.41 4,595,313 +1.61(+3.00%)
Jan 31, 2011 54.11 54.73 53.31 53.80 2,852,411 -0.53(-0.98%)
Jan 28, 2011 53.14 55.31 53.06 54.33 4,792,534 +1.08(+2.02%)
Jan 27, 2011 54.91 55.10 52.62 53.26 4,946,066 -1.97(-3.57%)
Jan 26, 2011 53.08 55.31 52.87 55.23 3,720,537 +2.22(+4.18%)
Jan 25, 2011 52.96 53.89 52.50 53.01 4,483,263 -0.23(-0.43%)
Jan 24, 2011 53.72 54.56 52.81 53.24 3,261,698 -0.51(-0.95%)
Jan 21, 2011 54.27 55.10 53.67 53.75 7,040,135 -0.85(-1.55%)
Jan 20, 2011 53.85 54.81 52.79 54.60 4,521,537 -0.35(-0.63%)
Jan 19, 2011 55.50 55.77 54.55 54.95 2,703,174 -0.13(-0.24%)
Jan 18, 2011 55.39 55.53 54.64 55.08 2,648,228 +0.63(+1.15%)
Jan 14, 2011 55.09 55.36 54.33 54.45 4,158,769 -1.04(-1.87%)
Jan 13, 2011 57.07 57.08 55.28 55.49 2,928,334 -1.49(-2.62%)
Jan 12, 2011 56.86 57.22 56.10 56.98 2,106,851 +0.13(+0.24%)
Jan 11, 2011 57.14 57.27 56.36 56.85 2,490,524 +0.52(+0.92%)
Jan 10, 2011 55.76 56.60 55.27 56.33 3,051,139 +0.97(+1.75%)
Jan 07, 2011 55.30 56.75 55.19 55.36 3,984,290 +0.53(+0.96%)
Jan 06, 2011 56.59 56.59 54.10 54.84 6,018,054 -1.45(-2.57%)
Jan 05, 2011 56.11 56.48 54.92 56.28 4,581,706 -0.29(-0.51%)
Jan 04, 2011 57.09 57.23 55.60 56.57 4,341,098 -1.09(-1.89%)
Jan 03, 2011 60.42 60.53 57.40 57.67 4,015,377 -2.63(-4.35%)
Dec 31, 2010 60.32 60.69 59.90 60.29 1,216,912 +0.18(+0.30%)
Dec 30, 2010 60.37 60.83 59.80 60.11 1,301,465 -0.27(-0.44%)
Dec 29, 2010 60.50 60.69 59.78 60.38 1,389,846 +0.24(+0.39%)
Dec 28, 2010 59.76 60.65 59.58 60.14 1,893,971 +1.54(+2.63%)
Dec 27, 2010 59.29 59.48 57.67 58.60 1,349,124 -0.83(-1.40%)
Dec 23, 2010 58.81 59.99 58.47 59.44 2,138,884 +0.35(+0.59%)
Dec 22, 2010 60.08 60.21 59.06 59.09 1,411,662 -0.94(-1.57%)
Dec 21, 2010 60.24 60.44 59.47 60.03 1,768,718 -0.46(-0.77%)
Dec 20, 2010 60.27 60.57 59.47 60.50 2,794,394 +1.02(+1.72%)
Dec 17, 2010 59.38 60.03 58.39 59.47 4,742,478 +0.04(+0.07%)
Dec 16, 2010 62.93 63.08 59.15 59.44 6,536,269 -3.74(-5.92%)
Dec 15, 2010 64.37 64.56 62.79 63.18 2,055,091 -1.51(-2.33%)
Dec 14, 2010 64.70 65.44 63.81 64.69 1,687,729 -0.31(-0.47%)
Dec 13, 2010 66.11 66.50 64.80 64.99 1,552,938 -0.20(-0.30%)
Dec 10, 2010 64.99 65.52 64.25 65.19 1,725,749 -0.31(-0.47%)
Dec 09, 2010 66.32 66.53 65.09 65.50 1,903,653 -0.19(-0.29%)
Dec 08, 2010 66.03 66.38 65.02 65.68 2,568,775 -1.00(-1.50%)
Dec 07, 2010 69.24 69.33 66.58 66.68 3,147,503 -1.81(-2.64%)
Dec 06, 2010 67.15 68.61 67.12 68.49 3,596,389 +1.65(+2.47%)
Dec 03, 2010 66.03 67.23 65.79 66.84 2,660,132 +1.61(+2.47%)
Dec 02, 2010 65.13 66.03 64.89 65.23 1,859,496 +0.72(+1.12%)
Dec 01, 2010 64.00 64.69 63.49 64.51 1,950,456 +1.06(+1.67%)
Nov 30, 2010 61.93 64.10 61.89 63.44 3,442,040 +1.83(+2.97%)
Nov 29, 2010 60.61 61.90 59.63 61.61 1,842,411 +0.69(+1.14%)
Nov 26, 2010 61.31 61.38 60.54 60.92 1,096,115 -1.37(-2.20%)
Nov 24, 2010 61.99 62.29 62.29 62.29 1,710,616 +0.64(+1.05%)
Nov 23, 2010 61.72 62.39 60.88 61.64 2,161,480 -0.24(-0.38%)
Nov 22, 2010 60.89 62.05 60.60 61.88 2,164,845 +0.42(+0.69%)
Nov 19, 2010 60.47 61.67 59.98 61.46 2,328,420 +0.86(+1.43%)
Nov 18, 2010 61.97 62.10 60.49 60.59 3,149,103 -0.31(-0.50%)
Nov 17, 2010 60.72 61.73 60.54 60.90 2,350,046 +0.22(+0.36%)
Nov 16, 2010 60.98 61.51 60.01 60.68 4,245,594 -1.14(-1.84%)
Nov 15, 2010 62.77 62.93 61.63 61.82 1,955,467 -0.93(-1.48%)
Nov 12, 2010 63.32 64.22 61.62 62.74 3,690,631 -1.26(-1.97%)
Nov 11, 2010 64.05 64.98 62.92 64.00 3,156,098 +0.17(+0.27%)
Nov 10, 2010 63.35 64.06 61.86 63.83 4,591,544 +0.83(+1.31%)
Nov 09, 2010 65.49 66.20 62.34 63.00 5,902,087 -1.86(-2.86%)
Nov 08, 2010 62.49 65.04 62.42 64.86 3,001,035 +2.02(+3.21%)
Nov 05, 2010 62.57 63.61 62.30 62.84 2,638,482 -0.28(-0.45%)
Nov 04, 2010 62.35 63.33 61.58 63.12 4,101,846 +2.83(+4.69%)
Nov 03, 2010 60.53 60.69 58.76 60.29 4,057,203 -0.37(-0.61%)
Nov 02, 2010 61.24 61.27 60.04 60.66 2,232,337 -0.01(-0.01%)
Nov 01, 2010 61.27 61.39 59.82 60.67 2,671,499 -0.32(-0.53%)
Oct 29, 2010 59.15 61.53 59.14 60.99 4,591,183 +1.69(+2.85%)
Oct 28, 2010 58.26 59.58 57.04 59.30 6,075,993 +3.52(+6.31%)
Oct 27, 2010 55.75 55.91 54.41 55.78 2,373,700 -0.33(-0.59%)
Oct 25, 2010 56.15 56.57 55.93 56.11 1,983,794 +0.84(+1.52%)
Oct 22, 2010 54.92 55.33 54.27 55.27 1,414,561 +0.68(+1.25%)
Oct 21, 2010 55.03 55.88 54.11 54.59 3,099,110 -0.36(-0.66%)
Oct 20, 2010 53.88 55.48 53.67 54.95 2,684,823 +1.26(+2.34%)
Oct 19, 2010 54.70 54.70 53.19 53.69 3,991,903 -3.21(-5.65%)
Oct 18, 2010 56.65 57.24 56.03 56.90 1,593,193 -0.15(-0.26%)
Oct 15, 2010 57.23 57.50 56.43 57.05 2,506,883 -0.50(-0.86%)
Oct 14, 2010 58.26 58.49 57.21 57.55 2,232,254 -0.75(-1.29%)
Oct 13, 2010 57.61 58.74 57.58 58.30 2,747,871 +1.57(+2.77%)
Oct 12, 2010 56.69 57.19 55.84 56.73 2,545,043 -0.39(-0.67%)
Oct 11, 2010 56.87 57.52 56.26 57.12 1,403,909 +0.06(+0.11%)
Oct 08, 2010 57.05 57.53 56.16 57.05 2,645,822 +0.93(+1.65%)
Oct 07, 2010 58.42 58.46 55.66 56.13 349 -2.16(-3.71%)
Oct 06, 2010 57.71 58.51 57.30 58.29 3,808,054 +0.95(+1.66%)
Oct 05, 2010 56.13 57.94 56.13 57.34 381 +2.05(+3.71%)
Oct 04, 2010 55.83 56.03 54.48 55.28 2,590,144 -0.74(-1.32%)
Oct 01, 2010 56.02 56.59 55.63 56.02 2,857,170 +0.19(+0.34%)
Sep 30, 2010 55.80 56.07 54.27 55.84 3,518,992 +0.33(+0.59%)
Sep 29, 2010 55.54 55.93 55.18 55.50 2,926,223 -0.19(-0.34%)
Sep 28, 2010 54.09 55.85 53.43 55.69 381 +1.36(+2.50%)
Sep 27, 2010 54.78 54.86 54.29 54.33 1,324,063 -0.08(-0.14%)
Sep 24, 2010 55.34 55.72 54.15 54.41 2,412,354 -0.31(-0.57%)
Sep 23, 2010 54.22 55.43 53.82 54.73 2,919,056 +0.18(+0.33%)
Sep 22, 2010 54.48 55.10 54.01 54.55 3,881,510 +0.69(+1.28%)
Sep 21, 2010 53.45 53.96 51.94 53.85 890 +0.06(+0.12%)
Sep 20, 2010 53.36 54.59 53.36 53.79 2,265,016 +0.59(+1.11%)
Sep 17, 2010 53.20 53.81 53.06 53.20 3,213,960 +0.36(+0.68%)
Sep 15, 2010 52.74 53.55 52.49 52.84 2,595,224 +0.07(+0.13%)
Sep 14, 2010 51.80 53.52 51.11 52.77 340 +1.85(+3.63%)
Sep 13, 2010 50.97 51.26 50.32 50.92 1,715,405 +0.05(+0.09%)
Sep 10, 2010 50.41 51.14 50.24 50.87 1,235,304 +0.17(+0.33%)
Sep 09, 2010 51.51 51.65 50.01 50.71 2,001,804 -0.68(-1.33%)
Sep 08, 2010 51.94 52.47 51.36 51.39 1,864,633 -0.35(-0.67%)
Sep 07, 2010 51.88 52.51 51.70 51.74 2,138,765 +0.40(+0.78%)
Sep 03, 2010 50.87 51.47 50.50 51.34 1,871,950 +0.20(+0.38%)
Sep 02, 2010 51.20 51.67 50.69 51.14 2,663,734 +0.47(+0.93%)
Sep 01, 2010 51.57 51.83 50.48 50.67 3,153,134 -0.29(-0.57%)
Aug 31, 2010 50.98 52.20 50.84 50.96 4,439 -0.10(-0.20%)
Aug 30, 2010 51.09 51.67 50.98 51.06 2,260,732 -0.11(-0.21%)
Aug 27, 2010 51.17 51.28 49.80 51.17 2,969,589 +0.86(+1.70%)
Aug 26, 2010 50.15 50.89 49.96 50.32 2,115,033 +0.30(+0.60%)
Aug 25, 2010 49.52 50.21 47.88 50.02 3,911,592 +0.97(+1.99%)
Aug 24, 2010 47.82 49.72 47.82 49.04 2,936,693 -0.09(-0.18%)
Aug 23, 2010 49.55 49.55 48.93 49.13 2,201,012 -0.53(-1.08%)
Aug 20, 2010 49.00 49.67 48.78 49.66 1,643,270 +0.02(+0.03%)
Aug 19, 2010 49.70 50.00 49.22 49.65 2,592,989 +0.05(+0.09%)
Aug 18, 2010 48.34 50.14 48.08 49.60 2,840,075 +0.87(+1.79%)
Aug 17, 2010 49.26 49.41 48.70 48.73 3,098,386 -0.35(-0.70%)
Aug 16, 2010 48.89 49.20 48.58 49.07 2,180,435 +0.52(+1.07%)
Aug 13, 2010 48.56 48.65 48.28 48.56 1,776,831 -0.18(-0.37%)
Aug 12, 2010 48.05 48.78 48.01 48.74 3,551,805 +1.34(+2.82%)
Aug 11, 2010 47.57 47.93 46.47 47.40 254 -0.44(-0.92%)
Aug 10, 2010 46.40 47.95 46.17 47.84 636 +0.49(+1.03%)
Aug 09, 2010 46.88 47.41 46.36 47.35 1,658,406 +0.43(+0.92%)
Aug 06, 2010 46.92 47.35 46.18 46.92 2,892,977 +0.79(+1.72%)
Aug 05, 2010 46.03 46.32 45.60 46.13 2,145,438 +0.09(+0.19%)
Aug 04, 2010 45.36 46.17 44.83 46.04 3,460,815 +1.92(+4.35%)
Aug 03, 2010 43.75 44.67 43.62 44.12 1,953,040 +0.68(+1.56%)
Aug 02, 2010 44.41 44.45 43.04 43.45 1,497,933 -0.38(-0.86%)
Jul 30, 2010 43.82 44.00 42.95 43.82 2,064,544 +0.56(+1.29%)
Jul 29, 2010 44.01 44.12 42.55 43.27 2,138,797 -0.05(-0.11%)
Jul 28, 2010 42.92 43.86 42.88 43.31 1,924,276 +0.28(+0.64%)
Jul 27, 2010 44.19 44.20 42.54 43.04 3,641,974 -1.32(-2.98%)
Jul 26, 2010 45.44 45.44 44.23 44.36 1,940,606 -0.67(-1.48%)
Jul 23, 2010 45.29 45.57 44.65 45.03 2,133,263 -0.29(-0.64%)
Jul 22, 2010 44.60 46.08 44.54 45.32 3,138,024 +1.13(+2.56%)
Jul 21, 2010 45.07 45.17 43.86 44.19 2,592,877 -0.47(-1.06%)
Jul 20, 2010 43.34 44.77 43.34 44.66 2,791,552 +1.22(+2.80%)
Jul 19, 2010 43.66 43.66 42.55 43.44 3,111,320 -0.58(-1.32%)
Jul 16, 2010 44.02 44.87 43.64 44.02 3,171,655 -1.80(-3.93%)
Jul 15, 2010 46.15 46.20 44.91 45.82 1,808,694 +0.10(+0.22%)
Jul 14, 2010 45.44 46.10 44.82 45.72 2,441,389 +0.48(+1.06%)
Jul 13, 2010 46.40 46.55 45.15 45.24 2,897,044 +0.44(+0.98%)
Jul 12, 2010 45.50 45.62 44.70 44.80 2,174,291 -0.72(-1.59%)
Jul 09, 2010 45.52 46.16 45.36 45.52 2,732,518 +0.71(+1.58%)
Jul 08, 2010 45.97 46.01 44.21 44.81 2,988,043 -0.76(-1.67%)
Jul 07, 2010 44.62 45.58 43.93 45.58 3,235,783 +1.01(+2.26%)
Jul 06, 2010 45.49 45.62 44.15 44.57 2,791,435 -0.63(-1.39%)
Jul 02, 2010 45.20 46.18 44.94 45.20 2,641,621 -0.08(-0.17%)
Jul 01, 2010 47.26 47.49 44.57 45.28 3,827,024 -2.50(-5.23%)
Jun 30, 2010 47.48 48.24 47.32 47.78 127 -0.07(-0.15%)
Jun 29, 2010 48.15 48.78 47.56 47.85 127 -1.44(-2.92%)
Jun 25, 2010 49.29 49.93 48.66 49.29 2,607,093 +1.05(+2.17%)
Jun 24, 2010 48.38 49.26 48.16 48.24 2,556,888 -0.10(-0.21%)
Jun 23, 2010 48.06 48.67 47.82 48.34 3,079,609 -0.21(-0.44%)
Jun 22, 2010 48.96 49.38 48.34 48.56 2,700,757 -0.60(-1.22%)
Jun 21, 2010 50.90 51.04 48.82 49.15 3,858,089 -1.77(-3.47%)
Jun 18, 2010 50.92 51.39 50.54 50.92 3,559,642 +0.88(+1.76%)
Jun 17, 2010 49.62 50.40 49.40 50.04 21,309 +1.20(+2.46%)
Jun 16, 2010 47.86 49.26 47.85 48.84 2,968,108 +0.86(+1.80%)
Jun 15, 2010 46.61 48.05 46.49 47.97 2,699,261 +1.54(+3.32%)
Jun 14, 2010 47.35 47.46 46.25 46.43 1,774,840 -0.94(-1.99%)
Jun 11, 2010 47.02 47.63 46.83 47.38 1,787,651 +0.43(+0.92%)
Jun 10, 2010 45.96 47.17 45.96 46.94 3,225,166 +0.86(+1.88%)
Jun 09, 2010 46.98 47.34 45.86 46.08 2,486,058 -0.97(-2.06%)
Jun 08, 2010 46.91 48.00 46.68 47.05 3,558,271 +0.42(+0.89%)
Jun 07, 2010 45.21 47.38 44.98 46.63 3,661,555 +1.28(+2.83%)
Jun 04, 2010 45.35 46.29 45.20 45.35 3,072,345 -0.97(-2.09%)
Jun 03, 2010 47.05 47.22 45.62 46.32 2,425,723 -0.73(-1.55%)
Jun 02, 2010 45.69 47.07 45.47 47.05 2,912,946 +1.57(+3.46%)
Jun 01, 2010 46.45 47.24 45.43 45.47 2,574,614 -0.57(-1.25%)
May 28, 2010 46.05 46.54 45.45 46.05 2,386,987 -0.34(-0.73%)
May 27, 2010 46.02 46.77 45.80 46.39 3,170,366 +0.86(+1.88%)
May 26, 2010 47.11 47.31 45.41 45.53 3,695,921 -0.42(-0.92%)
May 25, 2010 43.97 46.18 43.63 45.95 4,623,677 +1.44(+3.23%)
May 24, 2010 45.23 46.02 44.49 44.52 2,991,216 +0.05(+0.12%)
May 21, 2010 43.87 45.14 43.58 44.46 5,033,785 -0.16(-0.35%)
May 20, 2010 44.57 45.20 44.44 44.62 7,114,433 -2.24(-4.78%)
May 19, 2010 48.49 48.49 45.79 46.86 5,876,291 -2.27(-4.62%)
May 18, 2010 48.90 49.90 48.50 49.13 3,355,578 -0.31(-0.64%)
May 17, 2010 50.43 50.51 48.93 49.44 3,745,816 -1.16(-2.28%)
May 14, 2010 50.60 51.28 49.06 50.60 4,576,223 +0.33(+0.66%)
May 13, 2010 51.17 51.41 50.04 50.27 2,893,036 -0.90(-1.75%)
May 12, 2010 52.18 52.51 50.72 51.17 5,555,700 -0.20(-0.38%)
May 11, 2010 52.27 52.51 51.22 51.36 1,272 +1.72(+3.47%)
May 10, 2010 49.75 50.03 49.43 49.64 4,560,731 +0.28(+0.56%)
May 07, 2010 49.49 50.23 47.97 49.37 7,086,899 -0.17(-0.35%)
May 06, 2010 48.41 50.34 46.43 49.54 8,535,393 +1.78(+3.72%)
May 05, 2010 48.24 49.81 47.76 47.76 4,332,998 -1.12(-2.30%)
May 04, 2010 49.42 50.03 47.90 48.89 5,264,637 -0.47(-0.96%)
May 03, 2010 50.25 50.63 48.66 49.36 3,691,485 -0.29(-0.59%)
Apr 30, 2010 50.62 51.92 49.59 49.65 6,162,844 -0.48(-0.96%)
Apr 29, 2010 50.07 50.54 49.48 50.13 5,002,926 +0.12(+0.24%)
Apr 28, 2010 48.18 50.65 47.75 50.01 8,631,537 +2.00(+4.18%)
Apr 27, 2010 47.48 48.52 46.87 48.01 127 -0.07(-0.15%)
Apr 26, 2010 48.30 48.62 47.94 48.08 1,859,545 -0.17(-0.36%)
Apr 23, 2010 47.02 48.74 46.72 48.25 2,754,967 +0.86(+1.82%)
Apr 22, 2010 46.76 47.50 46.39 47.38 2,057,008 +0.05(+0.12%)
Apr 21, 2010 46.77 48.01 46.66 47.33 127 +0.68(+1.47%)
Apr 20, 2010 47.34 47.34 46.61 46.65 40,571 +0.17(+0.36%)
Apr 19, 2010 46.43 46.66 45.62 46.48 2,546,669 -0.30(-0.64%)
Apr 16, 2010 46.91 47.39 45.80 46.78 3,423,401 -0.77(-1.62%)
Apr 15, 2010 47.61 48.15 47.46 47.55 2,017,111 -0.47(-0.98%)
Apr 14, 2010 47.38 48.12 47.10 48.02 3,439,693 +1.12(+2.38%)
Apr 13, 2010 47.28 47.38 46.17 46.91 2,155,563 -0.57(-1.19%)
Apr 12, 2010 47.73 48.58 47.20 47.47 2,389,767 -0.57(-1.19%)
Apr 09, 2010 47.54 48.30 46.97 48.05 3,077,476 +0.83(+1.76%)
Apr 08, 2010 47.01 47.56 46.66 47.21 2,844,345 +0.10(+0.22%)
Apr 07, 2010 46.22 47.53 46.11 47.11 4,736,577 +1.34(+2.92%)
Apr 06, 2010 45.73 46.46 45.50 45.77 2,853,122 -0.16(-0.36%)
Apr 05, 2010 45.61 46.25 44.99 45.94 2,421,025 +0.68(+1.51%)
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.