Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.01 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 22.38 22.57 21.99 22.04 3,344,236 +0.28(+1.28%)
Feb 28, 2014 22.32 22.46 21.52 21.77 4,122,646 -0.46(-2.07%)
Feb 27, 2014 22.39 22.91 22.07 22.23 3,176,961 -0.01(-0.06%)
Feb 26, 2014 22.45 22.70 21.97 22.24 4,695,732 -0.40(-1.79%)
Feb 25, 2014 23.06 23.22 22.59 22.65 3,015,255 -0.48(-2.07%)
Feb 24, 2014 23.48 23.49 23.00 23.12 2,713,266 +0.01(+0.06%)
Feb 21, 2014 23.02 23.58 22.85 23.11 4,276,575 +0.06(+0.26%)
Feb 20, 2014 22.08 23.15 22.03 23.05 4,549,057 +1.26(+5.79%)
Feb 19, 2014 22.67 22.70 21.68 21.79 4,302,609 -0.92(-4.04%)
Feb 18, 2014 23.00 23.07 22.18 22.71 4,537,649 -0.03(-0.12%)
Feb 14, 2014 22.95 22.73 22.73 22.73 6,057,119 +0.17(+0.75%)
Feb 13, 2014 21.70 22.67 21.37 22.57 5,989,878 +0.40(+1.79%)
Feb 12, 2014 23.10 23.15 22.07 22.17 5,608,496 -0.80(-3.49%)
Feb 11, 2014 23.04 23.29 22.65 22.97 4,777,028 +0.07(+0.32%)
Feb 10, 2014 22.30 23.26 22.13 22.90 5,057,453 +1.11(+5.11%)
Feb 07, 2014 21.08 21.98 21.08 21.78 3,389,894 +0.71(+3.39%)
Feb 06, 2014 21.14 21.23 20.76 21.07 1,884,191 +0.05(+0.22%)
Feb 05, 2014 21.37 21.60 20.97 21.02 3,382,427 -0.05(-0.22%)
Feb 04, 2014 21.20 21.35 20.75 21.07 3,939,058 -0.30(-1.39%)
Feb 03, 2014 21.28 21.88 21.09 21.37 4,602,817 +0.41(+1.96%)
Jan 31, 2014 20.84 21.08 20.52 20.95 4,515,691 +0.30(+1.44%)
Jan 30, 2014 20.65 20.77 20.31 20.66 3,661,535 -0.66(-3.10%)
Jan 29, 2014 20.90 21.35 20.63 21.32 4,687,642 +0.69(+3.33%)
Jan 28, 2014 20.44 20.71 20.08 20.63 4,026,583 +0.32(+1.59%)
Jan 27, 2014 20.66 20.99 20.29 20.31 3,770,761 -0.54(-2.59%)
Jan 24, 2014 20.91 21.12 20.08 20.85 5,381,669 +0.21(+1.01%)
Jan 23, 2014 19.74 20.69 19.68 20.64 5,086,354 +1.38(+7.14%)
Jan 22, 2014 19.86 20.10 19.16 19.26 5,069,189 -0.82(-4.10%)
Jan 21, 2014 19.63 20.15 19.23 20.08 3,468,809 +0.29(+1.46%)
Jan 17, 2014 19.37 19.79 19.79 19.79 4,824,099 +0.61(+3.16%)
Jan 16, 2014 19.45 19.78 19.03 19.19 3,579,120 -0.18(-0.94%)
Jan 15, 2014 18.74 19.41 18.55 19.37 3,156,234 +0.63(+3.38%)
Jan 14, 2014 19.14 19.50 18.63 18.74 4,187,546 -0.56(-2.90%)
Jan 13, 2014 18.50 19.32 18.41 19.30 5,150,079 +0.92(+4.99%)
Jan 10, 2014 17.82 18.53 17.68 18.38 4,411,864 +0.85(+4.85%)
Jan 09, 2014 17.79 17.91 17.52 17.53 3,221,163 -0.53(-2.95%)
Jan 08, 2014 18.18 18.21 17.85 18.06 3,087,233 -0.34(-1.87%)
Jan 07, 2014 18.27 18.42 17.97 18.41 2,474,079 -0.05(-0.26%)
Jan 06, 2014 18.47 18.73 18.35 18.45 2,636,836 +0.18(+0.96%)
Jan 03, 2014 18.73 18.79 18.24 18.28 2,819,242 -0.32(-1.74%)
Jan 02, 2014 18.20 18.70 18.18 18.60 3,293,948 +0.82(+4.59%)
Dec 31, 2013 17.33 17.79 17.79 17.79 2,169,984 +0.30(+1.74%)
Dec 30, 2013 17.80 17.97 17.44 17.48 2,980,710 -0.49(-2.74%)
Dec 27, 2013 18.00 18.03 17.67 17.97 2,408,507 +0.11(+0.60%)
Dec 26, 2013 18.18 18.36 17.68 17.87 2,672,169 -0.05(-0.30%)
Dec 24, 2013 17.15 17.94 17.15 17.92 1,968,781 +0.78(+4.56%)
Dec 23, 2013 17.09 17.29 16.92 17.14 2,931,929 +0.16(+0.91%)
Dec 20, 2013 16.88 17.06 16.81 16.98 5,243,261 +0.04(+0.24%)
Dec 19, 2013 17.00 17.12 16.77 16.94 3,502,372 -0.35(-2.03%)
Dec 18, 2013 17.67 17.92 17.21 17.29 3,283,061 -0.24(-1.38%)
Dec 17, 2013 17.58 17.78 17.18 17.54 2,614,816 -0.22(-1.22%)
Dec 16, 2013 17.78 18.03 17.62 17.75 2,720,067 -0.03(-0.15%)
Dec 13, 2013 17.77 18.07 17.64 17.78 2,113,044 +0.12(+0.69%)
Dec 12, 2013 17.35 17.74 17.14 17.66 2,766,108 -0.21(-1.17%)
Dec 11, 2013 18.51 18.59 17.84 17.87 2,301,287 -0.61(-3.28%)
Dec 10, 2013 18.14 18.77 18.11 18.47 3,327,390 +0.99(+5.67%)
Dec 09, 2013 17.28 17.58 17.23 17.48 2,482,082 +0.32(+1.89%)
Dec 06, 2013 17.23 17.44 17.08 17.16 2,923,345 -0.08(-0.47%)
Dec 05, 2013 17.29 17.60 17.19 17.24 3,049,569 -0.55(-3.07%)
Dec 04, 2013 17.49 18.05 17.23 17.79 3,736,427 +0.54(+3.13%)
Dec 03, 2013 17.17 17.61 16.98 17.25 3,800,777 -0.01(-0.04%)
Dec 02, 2013 18.16 18.18 17.13 17.25 4,525,149 -1.31(-7.08%)
Nov 29, 2013 18.34 18.83 18.18 18.57 2,028,724 +0.36(+2.00%)
Nov 27, 2013 17.93 18.22 17.68 18.20 3,763,724 +0.64(+3.62%)
Nov 26, 2013 17.71 18.27 17.53 17.57 4,486,774 -0.03(-0.19%)
Nov 25, 2013 17.01 17.86 17.01 17.60 3,650,234 +0.24(+1.37%)
Nov 22, 2013 17.56 17.90 17.36 17.36 1,665,665 -0.17(-0.95%)
Nov 21, 2013 17.75 17.87 17.22 17.53 3,828,299 -0.39(-2.18%)
Nov 20, 2013 18.26 18.61 17.76 17.92 2,736,484 -0.55(-2.98%)
Nov 19, 2013 18.26 18.67 18.26 18.47 1,689,852 +0.21(+1.13%)
Nov 18, 2013 18.82 18.84 18.15 18.26 2,987,398 -0.66(-3.50%)
Nov 15, 2013 19.50 19.62 18.89 18.93 2,382,653 -0.57(-2.92%)
Nov 14, 2013 18.93 19.67 18.85 19.50 3,464,380 +0.87(+4.70%)
Nov 13, 2013 18.69 18.80 18.42 18.62 1,515,816 +0.08(+0.43%)
Nov 12, 2013 18.86 19.17 18.44 18.54 2,257,825 -0.54(-2.81%)
Nov 11, 2013 19.25 19.25 18.79 19.08 2,655,701 -0.34(-1.77%)
Nov 08, 2013 18.67 19.46 18.19 19.42 3,460,880 +0.54(+2.88%)
Nov 07, 2013 18.98 19.67 18.85 18.88 2,884,068 -0.38(-1.96%)
Nov 06, 2013 19.44 19.48 19.23 19.26 1,434,840 +0.05(+0.28%)
Nov 05, 2013 19.44 19.54 18.96 19.20 2,209,672 -0.33(-1.70%)
Nov 04, 2013 19.36 19.65 19.24 19.54 1,924,758 +0.38(+2.01%)
Nov 01, 2013 19.28 19.54 19.11 19.15 2,474,840 -0.42(-2.13%)
Oct 31, 2013 19.44 19.83 19.17 19.57 3,326,825 -0.50(-2.48%)
Oct 30, 2013 20.28 20.53 19.28 20.07 3,566,433 +0.15(+0.77%)
Oct 29, 2013 20.54 20.67 19.85 19.91 3,299,034 -0.87(-4.18%)
Oct 28, 2013 20.56 21.18 20.26 20.78 4,423,382 +0.33(+1.62%)
Oct 25, 2013 20.24 20.81 20.01 20.45 4,136,346 +0.23(+1.11%)
Oct 24, 2013 18.81 20.30 18.77 20.22 10,520,375 +3.09(+18.02%)
Oct 23, 2013 17.54 17.71 17.04 17.14 3,103,682 -0.50(-2.85%)
Oct 22, 2013 17.06 17.75 17.06 17.64 3,457,637 +0.85(+5.05%)
Oct 21, 2013 16.65 16.83 16.51 16.79 2,611,210 +0.25(+1.48%)
Oct 18, 2013 16.92 17.02 16.43 16.55 2,809,513 -0.36(-2.15%)
Oct 17, 2013 16.46 17.24 16.42 16.91 4,947,200 +0.97(+6.11%)
Oct 16, 2013 16.36 16.41 15.80 15.94 3,408,493 -0.50(-3.02%)
Oct 15, 2013 15.92 16.50 15.75 16.43 3,216,471 +0.42(+2.65%)
Oct 14, 2013 16.33 16.49 15.86 16.01 1,747,911 -0.22(-1.35%)
Oct 11, 2013 16.18 16.34 15.92 16.23 2,659,744 -0.24(-1.45%)
Oct 10, 2013 16.41 16.84 16.19 16.47 2,354,770 -0.05(-0.32%)
Oct 09, 2013 16.43 16.77 16.04 16.52 2,732,900 -0.09(-0.52%)
Oct 08, 2013 17.23 17.36 16.53 16.61 2,077,630 -0.70(-4.06%)
Oct 07, 2013 16.98 17.41 16.92 17.31 1,811,696 +0.48(+2.83%)
Oct 04, 2013 17.00 17.14 16.74 16.83 1,668,950 -0.18(-1.05%)
Oct 03, 2013 17.22 17.46 16.97 17.01 1,920,146 -0.21(-1.23%)
Oct 02, 2013 17.26 17.67 17.17 17.22 2,052,242 +0.15(+0.85%)
Oct 01, 2013 17.10 17.25 16.89 17.08 2,394,479 -0.46(-2.64%)
Sep 30, 2013 17.27 17.71 17.16 17.54 1,940,297 +0.11(+0.65%)
Sep 27, 2013 17.53 17.83 17.27 17.43 1,669,699 +0.01(+0.08%)
Sep 26, 2013 17.90 18.06 17.23 17.41 1,998,483 -0.51(-2.85%)
Sep 25, 2013 17.55 18.28 17.53 17.92 2,839,172 +0.48(+2.77%)
Sep 24, 2013 17.33 17.53 17.06 17.44 3,005,803 -0.02(-0.11%)
Sep 23, 2013 17.83 18.16 17.41 17.46 2,382,459 -0.31(-1.75%)
Sep 20, 2013 18.77 18.81 17.67 17.77 8,533,024 -1.26(-6.62%)
Sep 19, 2013 19.61 19.81 18.82 19.03 3,629,496 -0.48(-2.45%)
Sep 18, 2013 17.92 19.77 17.65 19.51 4,739,380 +1.41(+7.80%)
Sep 17, 2013 17.87 18.10 17.65 18.10 2,001,179 +0.40(+2.25%)
Sep 16, 2013 17.94 18.08 17.53 17.70 3,830,481 -0.15(-0.82%)
Sep 13, 2013 17.45 17.89 17.29 17.85 2,490,930 +0.33(+1.89%)
Sep 12, 2013 17.90 17.98 17.47 17.51 2,978,506 -1.05(-5.64%)
Sep 11, 2013 18.59 18.73 18.22 18.56 2,152,403 -0.01(-0.07%)
Sep 10, 2013 18.80 19.08 18.47 18.57 3,073,726 -0.73(-3.78%)
Sep 09, 2013 19.71 19.83 19.22 19.30 1,801,153 -0.42(-2.15%)
Sep 06, 2013 19.57 19.86 19.45 19.73 3,098,247 +0.60(+3.15%)
Sep 05, 2013 20.12 20.28 19.00 19.12 2,881,279 -1.17(-5.78%)
Sep 04, 2013 19.86 20.32 19.54 20.30 2,445,016 +0.25(+1.26%)
Sep 03, 2013 20.24 20.65 20.01 20.05 2,618,910 +0.13(+0.67%)
Aug 30, 2013 19.87 20.20 19.72 19.91 1,887,446 -0.29(-1.41%)
Aug 29, 2013 20.01 20.54 19.68 20.20 3,308,736 +0.14(+0.70%)
Aug 28, 2013 20.59 21.05 19.91 20.06 2,911,559 -0.29(-1.44%)
Aug 27, 2013 21.98 22.15 20.33 20.35 3,730,074 -1.12(-5.20%)
Aug 26, 2013 21.48 21.82 21.13 21.47 1,819,166 +0.21(+0.98%)
Aug 23, 2013 20.34 21.45 20.34 21.26 2,407,221 +0.76(+3.69%)
Aug 22, 2013 20.37 20.74 20.19 20.50 2,110,479 +0.40(+1.98%)
Aug 21, 2013 20.76 21.00 20.09 20.10 2,711,159 -0.89(-4.23%)
Aug 20, 2013 20.14 21.12 20.12 20.99 2,773,243 +0.77(+3.81%)
Aug 19, 2013 20.23 21.25 19.96 20.22 2,521,850 -0.02(-0.10%)
Aug 16, 2013 20.81 21.01 20.03 20.24 3,772,821 -0.37(-1.77%)
Aug 15, 2013 19.20 20.61 19.20 20.61 4,082,297 +1.10(+5.62%)
Aug 14, 2013 18.79 19.63 18.73 19.51 3,338,657 +0.82(+4.37%)
Aug 13, 2013 18.94 19.31 18.56 18.69 2,454,432 -0.41(-2.15%)
Aug 12, 2013 18.72 19.16 18.65 19.10 3,471,070 +1.08(+5.98%)
Aug 09, 2013 17.88 18.33 17.45 18.03 2,737,414 +0.08(+0.47%)
Aug 08, 2013 17.00 18.02 16.93 17.94 3,650,179 +1.19(+7.13%)
Aug 07, 2013 16.54 17.13 16.52 16.75 2,219,964 +0.14(+0.86%)
Aug 06, 2013 17.03 17.03 16.51 16.60 2,921,071 -0.67(-3.86%)
Aug 05, 2013 17.39 17.60 17.12 17.27 1,581,369 -0.08(-0.45%)
Aug 02, 2013 17.96 18.10 17.29 17.35 3,120,288 -0.60(-3.35%)
Aug 01, 2013 18.63 18.69 17.86 17.95 3,010,167 -0.60(-3.24%)
Jul 31, 2013 18.83 19.08 18.30 18.55 3,641,268 -0.25(-1.35%)
Jul 30, 2013 18.90 18.98 18.56 18.80 2,894,502 -0.14(-0.76%)
Jul 29, 2013 18.90 19.22 18.71 18.95 3,107,833 +0.06(+0.31%)
Jul 26, 2013 18.27 18.97 18.20 18.89 3,533,642 +0.56(+3.06%)
Jul 25, 2013 18.27 19.01 17.92 18.33 4,284,316 -0.07(-0.36%)
Jul 24, 2013 19.29 19.37 18.07 18.39 4,454,116 -1.31(-6.66%)
Jul 23, 2013 19.46 19.76 19.14 19.70 3,646,886 +0.22(+1.14%)
Jul 22, 2013 19.08 19.60 18.92 19.48 3,498,285 +1.00(+5.40%)
Jul 19, 2013 17.82 18.49 17.68 18.48 2,743,995 +0.80(+4.54%)
Jul 18, 2013 18.39 18.50 17.64 17.68 3,685,662 -0.65(-3.53%)
Jul 17, 2013 18.99 19.11 18.20 18.33 2,387,836 -0.63(-3.34%)
Jul 16, 2013 18.62 18.99 18.59 18.96 2,862,968 +0.49(+2.65%)
Jul 15, 2013 18.51 18.65 18.31 18.47 1,401,549 -0.07(-0.39%)
Jul 12, 2013 18.72 18.78 18.29 18.54 2,701,152 -0.50(-2.61%)
Jul 11, 2013 18.88 19.09 18.61 19.04 3,487,596 +1.33(+7.52%)
Jul 10, 2013 17.91 18.22 17.44 17.71 2,623,712 -0.13(-0.73%)
Jul 09, 2013 18.28 18.31 17.74 17.84 2,958,330 -0.14(-0.76%)
Jul 08, 2013 17.62 18.51 17.30 17.97 4,398,277 +0.58(+3.34%)
Jul 05, 2013 17.50 17.52 16.89 17.39 3,375,351 -0.80(-4.41%)
Jul 03, 2013 17.77 18.36 17.76 18.20 3,044,155 +0.56(+3.18%)
Jul 02, 2013 18.50 18.50 17.34 17.64 3,357,592 -0.93(-4.99%)
Jul 01, 2013 18.27 18.83 17.86 18.56 2,933,202 +0.58(+3.23%)
Jun 28, 2013 16.42 18.24 16.32 17.98 5,406,165 +1.40(+8.47%)
Jun 27, 2013 16.71 16.98 16.34 16.58 3,755,162 +0.16(+0.95%)
Jun 26, 2013 16.63 16.81 16.32 16.42 3,864,111 -0.72(-4.23%)
Jun 25, 2013 17.13 17.45 16.81 17.15 2,385,575 +0.08(+0.46%)
Jun 24, 2013 17.16 17.57 16.88 17.07 3,244,587 -0.48(-2.75%)
Jun 21, 2013 17.35 17.66 16.75 17.55 4,069,006 +0.27(+1.55%)
Jun 20, 2013 17.69 17.80 16.99 17.28 5,721,708 -1.53(-8.15%)
Jun 19, 2013 19.32 19.75 18.76 18.82 3,552,613 -0.46(-2.37%)
Jun 18, 2013 19.81 19.93 19.22 19.27 1,643,007 -0.68(-3.40%)
Jun 17, 2013 19.65 20.05 19.48 19.95 1,249,863 +0.31(+1.60%)
Jun 14, 2013 20.37 20.40 19.61 19.64 2,099,928 -0.61(-3.00%)
Jun 13, 2013 20.07 20.28 19.78 20.25 1,921,840 +0.14(+0.68%)
Jun 12, 2013 19.67 20.39 19.63 20.11 2,374,143 +0.39(+1.99%)
Jun 11, 2013 19.65 20.21 19.57 19.72 2,083,138 -0.55(-2.74%)
Jun 10, 2013 20.23 20.55 19.99 20.27 1,797,509 -0.01(-0.06%)
Jun 07, 2013 21.15 21.21 20.06 20.29 3,929,598 -1.44(-6.64%)
Jun 06, 2013 21.32 21.91 21.10 21.73 2,091,078 +0.36(+1.68%)
Jun 05, 2013 21.15 21.65 21.06 21.37 2,680,803 +0.29(+1.39%)
Jun 04, 2013 21.19 21.38 20.88 21.08 2,476,586 -0.42(-1.97%)
Jun 03, 2013 21.15 21.64 20.98 21.50 3,320,915 +0.60(+2.87%)
May 31, 2013 20.42 20.91 20.29 20.90 3,177,549 +0.30(+1.46%)
May 30, 2013 20.40 20.93 20.27 20.60 3,662,011 +0.81(+4.11%)
May 29, 2013 18.65 19.82 18.36 19.79 3,685,865 +1.38(+7.52%)
May 28, 2013 18.53 18.94 18.20 18.40 2,284,601 -0.14(-0.76%)
May 24, 2013 18.70 19.18 18.31 18.54 2,704,549 -0.32(-1.71%)
May 23, 2013 19.21 19.29 18.70 18.87 1,745,462 +0.03(+0.17%)
May 22, 2013 18.78 19.50 18.55 18.83 4,225,755 +0.41(+2.20%)
May 21, 2013 18.52 18.87 18.18 18.43 3,061,669 -0.70(-3.67%)
May 20, 2013 17.90 19.21 17.80 19.13 3,181,152 +1.16(+6.48%)
May 17, 2013 18.64 18.64 17.95 17.96 2,953,061 -0.92(-4.87%)
May 16, 2013 18.13 19.03 18.02 18.88 3,674,594 +0.53(+2.87%)
May 15, 2013 19.14 19.26 18.32 18.36 3,121,432 -1.19(-6.09%)
May 13, 2013 19.79 19.85 19.50 19.55 1,778,943 -0.47(-2.35%)
May 10, 2013 19.62 20.02 19.34 20.02 3,647,491 -0.14(-0.70%)
May 09, 2013 20.20 20.95 19.97 20.16 2,648,452 -0.37(-1.79%)
May 08, 2013 19.73 20.61 19.65 20.53 3,191,458 +1.04(+5.35%)
May 07, 2013 19.70 19.78 19.20 19.48 3,057,976 -0.60(-3.01%)
May 06, 2013 20.35 20.41 20.03 20.09 1,675,269 -0.19(-0.92%)
May 03, 2013 20.64 20.58 20.18 20.27 2,734,776 -0.31(-1.50%)
May 02, 2013 20.63 20.89 20.21 20.58 2,034,786 +0.29(+1.43%)
May 01, 2013 20.34 20.65 20.01 20.29 3,361,788 -0.48(-2.32%)
Apr 30, 2013 19.76 20.78 19.53 20.78 3,482,071 +0.91(+4.60%)
Apr 29, 2013 20.23 20.42 19.63 19.86 3,861,268 -0.06(-0.32%)
Apr 26, 2013 21.21 21.21 19.79 19.93 4,967,882 -1.28(-6.04%)
Apr 25, 2013 21.73 21.81 20.79 21.21 5,044,159 -0.19(-0.87%)
Apr 24, 2013 20.93 21.52 20.69 21.39 2,953,171 +0.79(+3.81%)
Apr 23, 2013 20.92 20.98 20.35 20.61 2,364,199 -0.49(-2.32%)
Apr 22, 2013 21.55 21.55 20.74 21.10 2,450,272 +0.32(+1.52%)
Apr 19, 2013 21.06 21.34 20.52 20.78 3,466,273 -0.01(-0.03%)
Apr 18, 2013 20.15 20.98 19.79 20.79 4,320,532 +0.83(+4.16%)
Apr 17, 2013 21.04 21.21 19.91 19.96 4,628,781 -1.01(-4.82%)
Apr 16, 2013 21.61 21.70 20.78 20.97 4,628,764 +0.12(+0.59%)
Apr 15, 2013 21.52 21.66 20.67 20.85 7,346,975 -2.09(-9.12%)
Apr 12, 2013 24.17 24.26 22.87 22.94 3,699,569 -1.99(-7.98%)
Apr 11, 2013 24.92 25.15 24.69 24.93 1,926,870 +0.06(+0.23%)
Apr 10, 2013 25.13 25.38 24.71 24.87 1,574,665 -0.48(-1.90%)
Apr 09, 2013 24.42 25.53 24.31 25.35 2,555,343 +1.05(+4.32%)
Apr 08, 2013 24.39 24.69 24.09 24.30 1,414,811 -0.18(-0.74%)
Apr 05, 2013 24.68 25.49 24.27 24.48 3,333,606 +0.28(+1.14%)
Apr 04, 2013 23.52 24.45 23.03 24.21 2,914,690 +0.55(+2.31%)
Apr 03, 2013 24.95 25.45 23.50 23.66 3,898,486 -1.34(-5.38%)
Apr 02, 2013 25.77 25.81 24.95 25.00 2,040,057 -1.08(-4.14%)
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.