Skip to main content

Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.41 28.48 27.45 27.54 2,233,571 -0.66(-2.35%)
Apr 27, 2007 27.80 28.34 27.60 28.20 2,740,490 +0.69(+2.50%)
Apr 26, 2007 27.95 27.96 27.40 27.52 2,174,045 -0.79(-2.79%)
Apr 25, 2007 28.58 28.71 28.13 28.31 2,022,743 -0.10(-0.36%)
Apr 24, 2007 28.72 28.88 28.22 28.41 1,974,821 -0.38(-1.33%)
Apr 23, 2007 29.23 29.39 28.74 28.79 1,636,852 -0.42(-1.44%)
Apr 20, 2007 29.26 29.59 29.11 29.21 1,884,080 +0.48(+1.68%)
Apr 19, 2007 29.60 29.70 28.70 28.73 3,410,699 -1.37(-4.56%)
Apr 18, 2007 29.99 30.23 29.77 30.10 1,604,231 +0.11(+0.36%)
Apr 17, 2007 30.69 30.75 29.95 29.99 2,478,614 -0.52(-1.71%)
Apr 16, 2007 30.28 30.63 30.11 30.51 2,880,431 +0.56(+1.88%)
Apr 13, 2007 29.33 30.18 29.33 29.95 2,468,751 +0.77(+2.65%)
Apr 12, 2007 28.93 29.25 28.77 29.18 1,650,647 +0.20(+0.70%)
Apr 11, 2007 29.51 29.66 28.81 28.98 2,579,411 -0.41(-1.41%)
Apr 10, 2007 29.73 29.91 29.31 29.39 1,684,561 +0.06(+0.21%)
Apr 09, 2007 29.40 29.84 29.20 29.33 1,507,653 +0.05(+0.19%)
Apr 05, 2007 29.59 29.84 29.20 29.27 1,734,066 +0.03(+0.11%)
Apr 04, 2007 28.66 29.34 28.66 29.24 1,979,840 +0.61(+2.13%)
Apr 03, 2007 28.55 28.73 28.28 28.63 2,245,271 +0.09(+0.30%)
Apr 02, 2007 27.58 28.61 27.32 28.55 3,165,567 +0.90(+3.25%)
Mar 30, 2007 28.26 28.34 27.35 27.65 3,534,505 -0.55(-1.96%)
Mar 29, 2007 28.25 28.51 27.87 28.20 2,001,625 -0.20(-0.71%)
Mar 28, 2007 28.73 28.75 28.12 28.41 2,834,568 -0.07(-0.25%)
Mar 27, 2007 29.31 29.34 28.42 28.48 3,059,753 -1.06(-3.59%)
Mar 26, 2007 29.78 29.97 29.17 29.54 2,772,801 -0.20(-0.66%)
Mar 23, 2007 29.87 30.06 29.37 29.73 1,810,743 -0.14(-0.47%)
Mar 22, 2007 30.27 30.44 29.77 29.87 1,769,878 -0.27(-0.91%)
Mar 21, 2007 29.66 30.15 29.52 30.15 2,198,773 +0.58(+1.95%)
Mar 20, 2007 30.01 30.03 29.44 29.57 2,145,990 +0.05(+0.18%)
Mar 19, 2007 29.65 29.79 29.34 29.52 2,157,007 +0.09(+0.32%)
Mar 16, 2007 29.68 30.06 29.09 29.42 2,051,921 +0.04(+0.13%)
Mar 15, 2007 28.97 29.79 28.97 29.38 2,481,708 +0.48(+1.65%)
Mar 14, 2007 28.30 29.06 28.16 28.91 3,499,533 +0.27(+0.93%)
Mar 13, 2007 29.41 29.69 28.52 28.64 4,020,146 -0.77(-2.63%)
Mar 12, 2007 28.78 29.60 28.62 29.41 2,498,147 +0.70(+2.45%)
Mar 09, 2007 28.95 29.11 28.34 28.71 2,846,333 +0.11(+0.38%)
Mar 08, 2007 29.15 29.32 28.55 28.60 2,040,100 -0.18(-0.62%)
Mar 07, 2007 29.08 29.58 28.70 28.78 2,755,892 -0.27(-0.91%)
Mar 06, 2007 28.82 29.14 28.43 29.05 2,407,194 +1.22(+4.38%)
Mar 05, 2007 27.34 28.71 26.92 27.83 4,441,350 -0.75(-2.62%)
Mar 02, 2007 29.43 29.72 28.26 28.58 5,196,264 -1.29(-4.31%)
Mar 01, 2007 30.17 30.48 29.67 29.87 4,451,247 -0.85(-2.77%)
Feb 28, 2007 30.52 30.90 29.73 30.72 3,574,601 +0.24(+0.79%)
Feb 27, 2007 31.61 32.33 29.81 30.48 5,427,235 -2.12(-6.51%)
Feb 26, 2007 32.43 32.81 32.12 32.60 3,318,716 +0.55(+1.73%)
Feb 23, 2007 32.09 32.50 31.97 32.04 3,019,144 +0.40(+1.26%)
Feb 22, 2007 31.90 32.26 31.50 31.65 2,875,796 -0.14(-0.44%)
Feb 21, 2007 30.59 32.10 30.23 31.79 4,253,550 +1.55(+5.14%)
Feb 20, 2007 30.52 30.80 30.07 30.23 2,765,627 -0.95(-3.05%)
Feb 16, 2007 31.46 31.64 31.08 31.19 2,128,440 -0.46(-1.46%)
Feb 15, 2007 31.52 31.70 31.15 31.65 2,590,766 +0.26(+0.82%)
Feb 14, 2007 31.97 31.99 31.19 31.39 4,916,313 -0.79(-2.45%)
Feb 13, 2007 31.66 32.18 31.66 32.18 2,239,769 +0.88(+2.82%)
Feb 12, 2007 31.23 31.81 31.07 31.30 2,372,440 -0.16(-0.52%)
Feb 09, 2007 32.24 32.47 31.30 31.46 3,070,130 -0.54(-1.68%)
Feb 08, 2007 31.48 32.15 30.87 32.00 3,937,519 +0.48(+1.54%)
Feb 07, 2007 31.79 32.18 31.15 31.51 2,041,202 -0.12(-0.39%)
Feb 06, 2007 31.79 31.92 31.24 31.64 1,916,173 +0.29(+0.92%)
Feb 05, 2007 31.41 31.73 31.19 31.35 2,072,715 +0.24(+0.78%)
Feb 02, 2007 31.30 31.40 30.56 31.11 3,392,951 -0.62(-1.97%)
Feb 01, 2007 31.94 32.39 31.60 31.73 2,451,133 +0.31(+0.99%)
Jan 31, 2007 30.73 31.78 30.73 31.42 2,915,765 +0.50(+1.62%)
Jan 30, 2007 30.51 31.06 30.51 30.92 1,762,192 +0.71(+2.35%)
Jan 29, 2007 30.56 31.27 30.16 30.21 2,135,358 -0.73(-2.35%)
Jan 26, 2007 30.66 31.02 30.10 30.94 2,059,777 +0.41(+1.36%)
Jan 25, 2007 31.42 31.78 30.25 30.52 3,510,806 -0.43(-1.39%)
Jan 24, 2007 30.01 31.08 29.59 30.95 3,078,456 +0.63(+2.09%)
Jan 23, 2007 28.95 30.33 28.88 30.32 3,465,457 +1.83(+6.41%)
Jan 22, 2007 28.57 28.99 28.18 28.49 2,741,928 -0.12(-0.44%)
Jan 19, 2007 28.15 28.70 27.95 28.62 3,081,403 +0.53(+1.89%)
Jan 18, 2007 29.91 30.12 28.04 28.09 3,384,880 -1.48(-5.02%)
Jan 17, 2007 29.34 30.16 29.09 29.57 2,645,338 +0.05(+0.16%)
Jan 16, 2007 30.35 30.35 29.11 29.52 2,279,987 -0.44(-1.46%)
Jan 12, 2007 29.01 30.15 28.84 29.96 2,659,814 +1.24(+4.32%)
Jan 11, 2007 28.49 29.51 28.37 28.72 2,785,740 +0.37(+1.32%)
Jan 10, 2007 28.96 29.27 27.85 28.34 4,116,992 -0.73(-2.52%)
Jan 09, 2007 29.55 29.69 28.20 29.08 3,724,354 -0.62(-2.08%)
Jan 08, 2007 29.35 29.94 28.99 29.69 2,876,053 +0.47(+1.60%)
Jan 05, 2007 28.41 29.78 28.41 29.23 3,699,759 -0.27(-0.93%)
Jan 04, 2007 30.31 30.38 29.36 29.50 3,201,051 -0.88(-2.90%)
Jan 03, 2007 32.78 33.07 29.83 30.38 4,836,678 -1.81(-5.63%)
Dec 29, 2006 32.41 32.47 31.93 32.19 1,154,341 -0.37(-1.13%)
Dec 28, 2006 32.79 32.79 32.15 32.56 1,521,357 +0.34(+1.04%)
Dec 27, 2006 31.86 32.56 31.86 32.22 1,618,844 +0.68(+2.15%)
Dec 26, 2006 31.46 32.32 31.42 31.54 1,223,645 +0.23(+0.72%)
Dec 22, 2006 31.21 31.38 30.73 31.32 1,549,540 +0.15(+0.48%)
Dec 21, 2006 32.18 32.21 30.94 31.17 2,343,014 -0.95(-2.96%)
Dec 20, 2006 33.23 33.43 32.10 32.12 3,136,359 -0.84(-2.56%)
Dec 19, 2006 31.69 33.16 31.69 32.97 2,393,615 +1.31(+4.14%)
Dec 18, 2006 31.72 32.41 31.51 31.65 2,128,440 -0.17(-0.54%)
Dec 15, 2006 32.95 33.00 31.54 31.83 3,181,195 -1.12(-3.39%)
Dec 14, 2006 33.07 33.43 32.80 32.94 2,195,182 -0.12(-0.35%)
Dec 13, 2006 32.96 33.65 32.68 33.06 2,543,368 -0.24(-0.73%)
Dec 12, 2006 32.79 33.57 32.79 33.30 3,852,458 +0.17(+0.52%)
Dec 11, 2006 32.49 33.47 32.49 33.13 3,106,127 +0.64(+1.97%)
Dec 08, 2006 34.39 34.64 32.25 32.49 4,967,472 -1.66(-4.85%)
Dec 07, 2006 33.94 34.64 33.08 34.14 3,575,242 +0.20(+0.57%)
Dec 06, 2006 34.28 35.03 33.89 33.95 3,546,419 -0.94(-2.69%)
Dec 05, 2006 35.46 35.65 34.21 34.89 4,540,246 -0.23(-0.67%)
Dec 04, 2006 34.10 35.19 33.70 35.12 2,972,771 +1.21(+3.57%)
Dec 01, 2006 34.35 34.46 33.47 33.91 3,358,619 -0.38(-1.12%)
Nov 30, 2006 34.07 34.59 33.83 34.29 3,984,661 +0.77(+2.28%)
Nov 29, 2006 33.25 33.68 33.12 33.53 2,922,810 +0.23(+0.70%)
Nov 28, 2006 33.06 33.41 32.68 33.29 3,725,892 +0.22(+0.66%)
Nov 27, 2006 32.94 33.41 32.52 33.07 4,114,814 +0.79(+2.44%)
Nov 24, 2006 32.55 33.20 32.28 32.29 1,793,193 +1.04(+3.32%)
Nov 22, 2006 31.34 32.04 30.97 31.25 3,120,987 +0.07(+0.23%)
Nov 21, 2006 30.18 31.22 30.03 31.18 3,203,742 +1.99(+6.82%)
Nov 20, 2006 29.51 30.01 29.05 29.19 2,025,573 -0.16(-0.53%)
Nov 17, 2006 28.75 29.71 28.58 29.34 2,808,286 +0.26(+0.89%)
Nov 16, 2006 30.26 30.44 29.09 29.09 2,624,457 -0.87(-2.89%)
Nov 15, 2006 29.07 30.41 29.00 29.95 3,104,461 +0.15(+0.50%)
Nov 14, 2006 30.48 30.70 29.51 29.80 2,524,793 -0.41(-1.34%)
Nov 13, 2006 29.50 30.23 28.91 30.21 3,456,874 +0.05(+0.18%)
Nov 10, 2006 30.97 31.06 29.97 30.16 2,124,725 -1.04(-3.33%)
Nov 09, 2006 30.15 31.69 30.12 31.19 4,086,888 +1.44(+4.83%)
Nov 08, 2006 29.59 30.16 29.43 29.76 2,827,886 -0.03(-0.10%)
Nov 07, 2006 29.98 30.34 29.71 29.79 2,315,471 -0.05(-0.16%)
Nov 06, 2006 29.73 30.26 29.73 29.84 2,406,553 +0.11(+0.37%)
Nov 03, 2006 29.22 29.86 29.20 29.73 2,020,449 +0.51(+1.74%)
Nov 02, 2006 29.09 29.72 29.04 29.22 2,982,379 +0.14(+0.48%)
Nov 01, 2006 29.41 29.66 28.65 29.08 3,352,470 +0.22(+0.76%)
Oct 31, 2006 28.18 29.08 28.16 28.86 2,432,814 +0.37(+1.32%)
Oct 30, 2006 28.10 28.86 28.09 28.48 2,575,265 +0.66(+2.36%)
Oct 27, 2006 27.54 28.45 27.52 27.83 2,950,353 +0.27(+0.99%)
Oct 26, 2006 27.33 27.95 27.09 27.56 3,867,446 +0.68(+2.53%)
Oct 25, 2006 25.58 27.01 25.53 26.88 2,649,566 +1.10(+4.27%)
Oct 24, 2006 25.21 26.15 25.21 25.78 2,205,431 +0.07(+0.27%)
Oct 23, 2006 25.02 25.78 24.78 25.71 1,993,675 +0.26(+1.01%)
Oct 20, 2006 25.92 26.03 25.41 25.45 1,768,597 -0.51(-1.95%)
Oct 19, 2006 25.28 25.96 25.12 25.96 2,585,386 +1.04(+4.17%)
Oct 18, 2006 25.70 25.96 24.77 24.92 2,190,571 -0.80(-3.13%)
Oct 17, 2006 25.83 25.83 25.03 25.72 2,901,673 -0.30(-1.14%)
Oct 16, 2006 25.68 26.04 24.92 26.02 3,026,062 +0.96(+3.83%)
Oct 13, 2006 24.88 25.50 24.88 25.06 2,911,665 +0.78(+3.22%)
Oct 12, 2006 23.22 24.32 23.04 24.28 2,501,990 +1.26(+5.46%)
Oct 11, 2006 23.42 23.90 22.92 23.02 2,566,042 -0.26(-1.11%)
Oct 10, 2006 22.44 23.48 22.44 23.28 2,151,115 +0.37(+1.60%)
Oct 09, 2006 23.66 23.77 22.80 22.91 1,793,578 -0.35(-1.51%)
Oct 06, 2006 23.25 23.89 22.72 23.26 2,775,491 -0.14(-0.60%)
Oct 05, 2006 22.87 23.59 22.87 23.40 2,846,461 +0.88(+3.92%)
Oct 04, 2006 22.31 22.54 21.26 22.52 4,443,528 +0.26(+1.16%)
Oct 03, 2006 23.85 23.85 22.08 22.26 4,244,711 -2.30(-9.35%)
Oct 02, 2006 24.59 24.96 24.47 24.56 1,913,098 +0.26(+1.06%)
Sep 29, 2006 24.25 24.82 23.96 24.30 2,628,813 -0.35(-1.42%)
Sep 28, 2006 25.68 25.82 24.60 24.65 2,717,204 -0.76(-2.98%)
Sep 27, 2006 24.57 25.50 24.46 25.41 3,174,534 +0.96(+3.93%)
Sep 26, 2006 23.69 24.56 23.51 24.45 2,690,815 +0.82(+3.47%)
Sep 25, 2006 23.69 23.82 22.86 23.63 3,198,233 -0.09(-0.39%)
Sep 22, 2006 23.65 24.11 23.61 23.72 2,857,093 +0.45(+1.91%)
Sep 21, 2006 23.09 23.67 22.83 23.28 3,076,022 +0.27(+1.19%)
Sep 20, 2006 23.85 24.06 22.97 23.00 3,261,772 -0.45(-1.93%)
Sep 19, 2006 24.39 24.73 23.42 23.46 3,123,036 -1.18(-4.78%)
Sep 18, 2006 24.02 24.87 23.83 24.64 2,880,792 +0.76(+3.20%)
Sep 15, 2006 23.76 24.34 23.08 23.87 4,635,811 +0.04(+0.16%)
Sep 14, 2006 25.37 25.40 23.75 23.83 3,685,667 -1.26(-5.04%)
Sep 13, 2006 25.61 26.10 25.09 25.10 3,145,454 -0.13(-0.53%)
Sep 12, 2006 26.10 26.48 25.00 25.23 4,154,782 -0.74(-2.86%)
Sep 11, 2006 27.40 27.52 25.68 25.97 5,458,492 -2.62(-9.17%)
Sep 08, 2006 28.92 29.50 28.38 28.59 2,938,311 -0.90(-3.04%)
Sep 07, 2006 29.99 30.42 29.47 29.49 2,669,422 -1.37(-4.45%)
Sep 06, 2006 31.38 32.16 30.72 30.87 2,927,806 -0.67(-2.13%)
Sep 05, 2006 30.62 31.58 30.48 31.54 3,797,373 +1.44(+4.77%)
Sep 01, 2006 29.35 30.10 29.00 30.10 2,495,201 +0.63(+2.15%)
Aug 31, 2006 28.46 29.54 28.37 29.47 2,928,063 +1.90(+6.88%)
Aug 30, 2006 31.02 28.23 27.28 27.57 1,801,008 +0.30(+1.09%)
Aug 29, 2006 27.44 27.46 26.51 27.27 2,521,078 -0.23(-0.82%)
Aug 28, 2006 28.22 28.34 27.26 27.50 1,886,068 -1.03(-3.61%)
Aug 25, 2006 28.65 28.96 28.39 28.53 1,233,124 +0.00(+0.00%)
Aug 24, 2006 28.77 29.14 28.41 28.53 1,173,044 -0.35(-1.22%)
Aug 23, 2006 29.40 29.66 28.70 28.88 1,588,868 -0.18(-0.62%)
Aug 22, 2006 29.01 29.23 28.38 29.06 2,080,658 -0.02(-0.08%)
Aug 21, 2006 27.67 29.12 27.63 29.09 2,294,847 +1.99(+7.35%)
Aug 18, 2006 27.32 27.52 26.63 27.10 2,410,652 -0.11(-0.40%)
Aug 17, 2006 28.10 28.20 26.93 27.20 1,709,926 -0.92(-3.27%)
Aug 16, 2006 27.93 28.48 27.91 28.13 1,432,838 +0.63(+2.30%)
Aug 15, 2006 27.14 27.70 27.14 27.49 1,626,274 +0.45(+1.65%)
Aug 14, 2006 27.20 27.86 26.78 27.05 1,927,061 -0.31(-1.14%)
Aug 11, 2006 28.79 29.01 27.34 27.36 2,746,668 -1.24(-4.34%)
Aug 10, 2006 28.92 29.25 27.85 28.60 2,321,108 -0.85(-2.89%)
Aug 09, 2006 29.04 29.88 28.83 29.45 2,618,436 +0.77(+2.67%)
Aug 08, 2006 28.88 29.26 28.53 28.69 2,182,372 -0.35(-1.21%)
Aug 07, 2006 28.90 29.52 28.66 29.04 1,286,672 +0.48(+1.67%)
Aug 04, 2006 29.14 29.38 28.43 28.56 1,956,781 -0.05(-0.19%)
Aug 03, 2006 28.52 28.98 28.18 28.62 1,491,381 -0.62(-2.14%)
Aug 02, 2006 29.25 29.45 28.53 29.24 2,754,867 +0.38(+1.33%)
Aug 01, 2006 27.94 28.86 27.56 28.86 2,489,692 +0.92(+3.30%)
Jul 31, 2006 27.82 28.23 27.44 27.94 2,091,546 +0.08(+0.28%)
Jul 28, 2006 26.57 27.99 26.57 27.86 3,227,953 +1.43(+5.40%)
Jul 27, 2006 28.15 28.52 26.27 26.43 3,165,951 -1.24(-4.49%)
Jul 26, 2006 26.53 27.70 26.17 27.67 2,403,863 +0.91(+3.38%)
Jul 25, 2006 25.80 26.77 25.60 26.77 2,197,488 +0.97(+3.75%)
Jul 24, 2006 24.72 25.96 24.57 25.80 2,965,725 +0.63(+2.51%)
Jul 21, 2006 26.79 26.90 25.17 25.17 3,534,889 -1.31(-4.95%)
Jul 20, 2006 27.32 27.60 26.48 26.48 1,844,819 -1.01(-3.69%)
Jul 19, 2006 26.61 27.96 26.54 27.49 2,514,288 +0.88(+3.31%)
Jul 18, 2006 26.36 26.75 25.47 26.61 3,461,486 +0.54(+2.07%)
Jul 17, 2006 26.55 26.99 25.90 26.07 2,714,642 -1.05(-3.88%)
Jul 14, 2006 26.94 27.32 26.58 27.13 1,803,185 +0.55(+2.06%)
Jul 13, 2006 27.27 27.53 26.21 26.58 2,622,280 -0.50(-1.84%)
Jul 12, 2006 27.49 28.02 26.89 27.08 2,834,547 -0.16(-0.60%)
Jul 11, 2006 26.59 27.59 26.15 27.24 2,527,099 +1.09(+4.18%)
Jul 10, 2006 26.28 26.88 26.01 26.15 1,459,483 -0.28(-1.06%)
Jul 07, 2006 26.61 27.18 26.43 26.43 1,566,450 -0.41(-1.54%)
Jul 06, 2006 26.47 27.27 26.30 26.85 1,746,692 +0.37(+1.39%)
Jul 05, 2006 26.90 27.20 26.02 26.48 2,737,317 -0.12(-0.44%)
Jul 03, 2006 26.35 26.78 26.31 26.60 928,238 +0.77(+2.99%)
Jun 30, 2006 25.47 26.31 25.47 25.82 2,549,517 +0.97(+3.89%)
Jun 29, 2006 23.05 25.24 23.00 24.85 3,658,637 +2.28(+10.10%)
Jun 28, 2006 23.40 23.50 22.51 22.58 2,543,752 -0.62(-2.66%)
Jun 27, 2006 24.41 24.65 23.14 23.19 2,393,871 -0.99(-4.10%)
Jun 26, 2006 24.37 24.50 23.54 24.18 1,679,822 +0.08(+0.32%)
Jun 23, 2006 22.80 24.20 22.79 24.11 2,045,045 +0.82(+3.52%)
Jun 22, 2006 23.55 23.75 22.83 23.29 2,154,317 -0.24(-1.03%)
Jun 21, 2006 22.33 23.87 22.33 23.53 3,359,772 +1.38(+6.24%)
Jun 20, 2006 21.51 22.40 21.30 22.15 2,535,169 +1.05(+5.00%)
Jun 19, 2006 21.73 21.88 21.01 21.09 1,956,269 -0.64(-2.95%)
Jun 16, 2006 22.09 22.28 21.27 21.73 2,341,220 -0.45(-2.04%)
Jun 15, 2006 21.83 22.43 21.55 22.19 2,940,104 +1.31(+6.28%)
Jun 14, 2006 20.70 21.66 20.24 20.87 3,061,419 +0.56(+2.77%)
Jun 13, 2006 20.54 21.20 19.90 20.31 4,222,165 -1.16(-5.38%)
Jun 12, 2006 22.52 22.86 21.30 21.47 2,289,979 -0.89(-3.98%)
Jun 09, 2006 22.64 22.89 21.94 22.36 2,804,571 +0.13(+0.60%)
Jun 08, 2006 22.64 22.92 21.30 22.22 5,585,443 -0.86(-3.72%)
Jun 07, 2006 23.88 24.11 22.90 23.08 4,578,549 -1.28(-5.25%)
Jun 06, 2006 25.49 25.49 24.04 24.36 3,389,620 -1.25(-4.88%)
Jun 05, 2006 27.13 27.35 25.57 25.61 2,556,050 -1.46(-5.39%)
Jun 02, 2006 26.92 27.27 26.70 27.07 2,419,620 +0.85(+3.24%)
Jun 01, 2006 25.16 26.34 24.89 26.22 2,698,757 +0.18(+0.69%)
May 31, 2006 25.88 26.49 25.37 26.04 2,670,703 +0.48(+1.86%)
May 30, 2006 26.57 26.82 25.57 25.57 2,460,229 -0.20(-0.79%)
May 26, 2006 26.06 26.40 25.31 25.77 1,729,910 -0.14(-0.54%)
May 25, 2006 24.96 26.02 24.91 25.91 2,848,254 +1.41(+5.73%)
May 24, 2006 24.90 25.53 23.67 24.50 4,923,020 -1.40(-5.39%)
May 23, 2006 25.64 26.93 25.41 25.90 3,298,794 +0.62(+2.44%)
May 22, 2006 25.33 25.46 23.68 25.28 3,866,934 -0.38(-1.49%)
May 19, 2006 24.29 25.92 23.93 25.67 5,064,190 -0.16(-0.63%)
May 18, 2006 26.23 26.84 25.49 25.83 3,392,694 -0.01(-0.03%)
May 17, 2006 27.99 28.31 25.62 25.84 4,311,325 -1.62(-5.89%)
May 16, 2006 27.91 28.28 26.31 27.45 3,319,035 +0.11(+0.40%)
May 15, 2006 28.07 28.88 26.94 27.35 3,858,223 -2.08(-7.06%)
May 12, 2006 30.91 30.91 28.53 29.42 3,620,462 -1.34(-4.36%)
May 11, 2006 32.55 32.55 30.65 30.76 2,759,863 -0.80(-2.55%)
May 10, 2006 31.15 31.85 30.80 31.57 2,187,624 +0.05(+0.15%)
May 09, 2006 30.02 31.61 30.02 31.52 2,791,376 +1.71(+5.73%)
May 08, 2006 29.59 29.83 29.06 29.81 1,768,213 +0.01(+0.03%)
May 05, 2006 29.66 30.09 29.52 29.80 2,803,418 +0.62(+2.14%)
May 04, 2006 28.96 29.64 28.56 29.18 2,337,761 +0.32(+1.11%)
May 03, 2006 29.66 29.82 27.99 28.86 2,751,152 -0.61(-2.07%)
May 02, 2006 29.08 29.91 28.95 29.47 2,278,578 +0.65(+2.25%)
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.