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, 2009 35.80 35.80 33.47 34.61 8,881,243 -1.50(-4.15%)
Apr 29, 2009 36.49 36.75 35.65 36.11 3,746,920 +0.56(+1.59%)
Apr 28, 2009 36.30 36.47 35.37 35.54 4,490,334 -1.76(-4.71%)
Apr 27, 2009 38.35 39.04 36.97 37.30 4,265,358 -1.72(-4.40%)
Apr 24, 2009 37.86 39.30 37.65 39.02 4,928,846 +1.94(+5.23%)
Apr 23, 2009 35.89 37.91 35.61 37.08 4,486,805 +1.40(+3.91%)
Apr 22, 2009 35.65 36.89 35.65 35.69 4,464,901 +0.03(+0.09%)
Apr 21, 2009 37.42 37.78 35.36 35.65 4,158,209 -1.20(-3.26%)
Apr 20, 2009 34.92 37.23 34.88 36.85 6,697,207 +2.61(+7.61%)
Apr 17, 2009 35.43 35.83 34.14 34.25 5,661,257 -1.63(-4.55%)
Apr 16, 2009 38.87 38.87 35.55 35.88 6,672,617 -2.82(-7.28%)
Apr 15, 2009 38.68 39.48 38.46 38.70 3,209,884 +0.10(+0.26%)
Apr 14, 2009 38.75 39.51 38.45 38.60 3,372,002 +0.10(+0.26%)
Apr 13, 2009 39.82 39.82 38.40 38.49 4,943,105 -0.19(-0.49%)
Apr 09, 2009 39.00 39.45 38.41 38.68 2,818,810 -0.38(-0.98%)
Apr 08, 2009 40.04 40.30 38.54 39.07 4,256,128 -0.49(-1.25%)
Apr 07, 2009 40.07 40.83 39.50 39.56 4,208,927 +0.14(+0.36%)
Apr 06, 2009 38.94 39.46 38.15 39.42 5,491,640 -0.82(-2.03%)
Apr 03, 2009 42.68 43.01 39.72 40.24 5,422,769 -2.37(-5.56%)
Apr 02, 2009 44.58 44.59 42.04 42.61 7,506,228 -2.79(-6.15%)
Apr 01, 2009 45.35 45.67 44.53 45.40 4,081,928 +0.74(+1.65%)
Mar 31, 2009 45.01 45.87 44.01 44.66 5,605,599 +0.35(+0.80%)
Mar 30, 2009 43.73 45.07 43.05 44.31 4,368,117 -1.00(-2.22%)
Mar 26, 2009 45.96 46.21 45.04 45.31 3,775,243 -0.33(-0.72%)
Mar 25, 2009 44.21 46.04 43.55 45.64 6,648,243 +1.42(+3.21%)
Mar 24, 2009 43.19 44.84 42.33 44.22 4,821,220 +0.02(+0.05%)
Mar 23, 2009 44.73 45.30 44.05 44.20 5,213,143 +0.24(+0.55%)
Mar 20, 2009 42.98 44.53 42.61 43.96 6,712,297 +0.46(+1.05%)
Mar 19, 2009 42.93 44.18 42.65 43.50 8,258,835 +1.59(+3.80%)
Mar 18, 2009 37.27 42.11 36.26 41.91 11,339,535 +4.06(+10.72%)
Mar 17, 2009 37.85 38.31 36.94 37.85 4,225,472 -0.31(-0.82%)
Mar 16, 2009 38.69 39.30 37.86 38.17 4,939,233 -1.48(-3.74%)
Mar 13, 2009 39.39 39.85 38.85 39.65 0 +0.86(+2.23%)
Mar 12, 2009 39.18 39.82 38.07 38.79 7,372,021 +0.25(+0.65%)
Mar 11, 2009 36.52 39.22 36.23 38.53 9,147,356 +2.57(+7.13%)
Mar 10, 2009 37.48 37.59 35.23 35.97 7,125,787 -1.75(-4.64%)
Mar 09, 2009 38.28 38.92 36.77 37.72 4,899,647 -1.33(-3.40%)
Mar 06, 2009 40.10 40.64 38.29 39.05 0 -0.41(-1.05%)
Mar 05, 2009 37.37 39.84 37.23 39.46 7,068,224 +2.43(+6.56%)
Mar 04, 2009 38.14 38.52 36.47 37.03 5,257,353 +0.84(+2.33%)
Mar 02, 2009 39.45 39.45 35.68 36.19 8,972,822 -2.78(-7.14%)
Feb 27, 2009 39.56 39.96 37.65 38.97 0 +0.70(+1.82%)
Feb 26, 2009 38.08 38.86 36.42 38.27 9,125,677 -0.36(-0.93%)
Feb 25, 2009 39.62 41.45 38.58 38.63 9,841,755 -0.92(-2.33%)
Feb 24, 2009 43.14 43.14 39.12 39.56 11,453,926 -3.24(-7.56%)
Feb 23, 2009 41.99 43.73 41.30 42.79 7,254,131 +0.08(+0.18%)
Feb 20, 2009 42.08 43.58 40.85 42.71 8,544,207 +2.26(+5.58%)
Feb 19, 2009 41.45 42.86 40.02 40.45 8,019,146 -1.70(-4.02%)
Feb 18, 2009 42.41 42.65 40.53 42.15 7,047,924 -0.22(-0.52%)
Feb 17, 2009 43.00 43.91 41.99 42.37 7,758,449 +0.37(+0.87%)
Feb 13, 2009 43.40 43.53 41.59 42.00 6,706,794 -1.79(-4.09%)
Feb 12, 2009 43.99 44.44 42.50 43.79 6,643,246 -0.24(-0.55%)
Feb 11, 2009 42.06 44.47 41.30 44.03 9,015,623 +2.72(+6.58%)
Feb 10, 2009 42.52 43.17 40.45 41.31 6,860,984 -0.21(-0.51%)
Feb 09, 2009 42.29 42.78 41.08 41.53 4,933,630 -1.84(-4.24%)
Feb 06, 2009 42.31 43.79 42.10 43.36 5,259,814 +0.57(+1.33%)
Feb 05, 2009 42.19 43.16 41.82 42.79 6,473,341 +1.80(+4.39%)
Feb 04, 2009 40.71 41.78 40.19 40.99 5,970,631 +1.37(+3.45%)
Feb 03, 2009 39.59 40.80 38.78 39.63 6,726,168 +0.41(+1.06%)
Feb 02, 2009 40.10 41.90 38.72 39.21 7,154,290 -2.24(-5.41%)
Jan 30, 2009 42.90 42.96 40.08 41.45 0 -0.55(-1.30%)
Jan 29, 2009 40.17 43.14 39.66 42.00 11,235,505 +1.33(+3.27%)
Jan 28, 2009 41.45 41.50 38.69 40.67 9,125,240 -0.23(-0.55%)
Jan 27, 2009 42.43 42.67 40.24 40.90 7,550,900 -1.96(-4.58%)
Jan 26, 2009 44.93 46.26 41.91 42.86 9,372,019 -1.06(-2.40%)
Jan 23, 2009 41.39 44.54 41.08 43.92 10,830,854 +3.85(+9.62%)
Jan 22, 2009 39.38 41.44 39.27 40.06 6,930,289 -0.09(-0.23%)
Jan 21, 2009 38.53 40.31 37.81 40.16 7,688,491 +1.67(+4.35%)
Jan 20, 2009 39.64 41.57 38.41 38.48 8,547,091 -0.95(-2.40%)
Jan 16, 2009 39.16 39.83 37.36 39.43 8,421,352 +1.96(+5.24%)
Jan 15, 2009 35.17 37.63 34.48 37.47 7,112,288 +2.26(+6.41%)
Jan 14, 2009 36.51 37.62 34.65 35.21 6,130,677 -2.02(-5.42%)
Jan 13, 2009 36.21 37.59 35.91 37.23 5,335,417 +1.22(+3.39%)
Jan 12, 2009 37.61 38.03 35.55 36.01 5,876,022 -3.03(-7.77%)
Jan 09, 2009 38.44 40.92 37.66 39.04 6,338,311 -0.30(-0.77%)
Jan 08, 2009 37.98 39.80 37.19 39.34 6,791,205 +2.71(+7.40%)
Jan 07, 2009 39.64 39.81 36.20 36.63 6,523,346 -3.67(-9.10%)
Jan 06, 2009 38.46 40.92 38.22 40.30 6,357,051 +1.49(+3.85%)
Jan 05, 2009 37.73 39.87 37.27 38.81 7,189,156 -1.02(-2.55%)
Jan 02, 2009 40.10 41.35 38.65 39.82 0 -0.30(-0.74%)
Jan 01, 2009 38.88 40.64 38.31 40.12 0 +0.00(+0.00%)
Dec 31, 2008 38.88 40.64 38.31 40.12 4,357,937 +0.85(+2.17%)
Dec 30, 2008 39.27 39.95 38.98 39.27 4,564,739 -0.41(-1.02%)
Dec 29, 2008 38.26 40.42 37.95 39.67 6,075,596 +2.26(+6.04%)
Dec 26, 2008 37.34 38.06 35.82 37.41 2,374,704 +0.61(+1.66%)
Dec 24, 2008 37.08 37.27 35.17 36.80 2,003,924 +0.49(+1.36%)
Dec 23, 2008 34.92 36.72 34.24 36.31 4,733,756 +1.38(+3.96%)
Dec 22, 2008 37.20 38.38 33.79 34.93 6,115,678 -1.51(-4.14%)
Dec 19, 2008 32.91 36.77 32.44 36.44 7,838,811 +2.31(+6.76%)
Dec 18, 2008 35.34 35.86 33.11 34.13 6,912,311 -1.70(-4.73%)
Dec 17, 2008 36.60 38.58 35.66 35.83 7,996,600 -0.48(-1.31%)
Dec 16, 2008 33.10 36.34 32.48 36.30 8,384,940 +3.24(+9.79%)
Dec 15, 2008 30.95 34.51 30.95 33.07 10,254,783 +2.60(+8.54%)
Dec 12, 2008 27.09 31.01 27.09 30.47 0 +2.02(+7.09%)
Dec 11, 2008 29.91 31.02 28.03 28.45 6,843,712 -0.03(-0.11%)
Dec 10, 2008 26.53 28.97 26.39 28.48 6,720,507 +3.67(+14.81%)
Dec 09, 2008 23.78 25.67 23.53 24.81 4,168,070 +0.28(+1.15%)
Dec 08, 2008 24.40 25.48 23.66 24.53 4,729,292 +2.09(+9.30%)
Dec 05, 2008 21.99 22.44 19.86 22.44 0 -0.28(-1.24%)
Dec 04, 2008 23.92 24.68 22.24 22.72 6,022,504 -1.23(-5.15%)
Dec 03, 2008 23.65 25.11 23.52 23.96 5,665,316 -1.52(-5.98%)
Dec 02, 2008 25.95 26.45 24.55 25.48 5,895,606 +0.42(+1.68%)
Dec 01, 2008 28.14 28.39 24.80 25.06 6,929,737 -4.38(-14.87%)
Nov 28, 2008 28.82 29.56 27.65 29.43 2,648,937 +1.53(+5.49%)
Nov 26, 2008 26.62 28.20 26.01 27.90 5,580,798 +0.55(+2.00%)
Nov 25, 2008 27.35 27.39 24.87 27.36 7,890,382 +1.17(+4.48%)
Nov 24, 2008 26.68 29.25 25.83 26.18 15,427,954 +0.93(+3.68%)
Nov 21, 2008 22.45 25.35 21.74 25.25 10,449,410 +4.55(+21.97%)
Nov 20, 2008 21.26 22.62 19.46 20.70 8,291,295 +0.24(+1.18%)
Nov 19, 2008 24.74 27.23 20.15 20.46 10,960,607 -3.88(-15.96%)
Nov 18, 2008 23.40 24.74 23.03 24.35 4,444,093 +0.73(+3.11%)
Nov 17, 2008 25.06 25.67 22.90 23.61 6,031,658 -2.23(-8.62%)
Nov 14, 2008 26.34 27.33 25.60 25.84 0 -0.15(-0.57%)
Nov 13, 2008 23.28 26.04 20.77 25.99 7,570,745 +2.84(+12.29%)
Nov 12, 2008 24.16 24.96 22.95 23.14 5,366,904 -2.32(-9.12%)
Nov 11, 2008 26.10 26.24 23.89 25.46 5,095,885 -1.49(-5.54%)
Nov 10, 2008 27.04 27.94 25.82 26.96 4,236,823 +1.67(+6.62%)
Nov 07, 2008 24.34 25.85 23.87 25.28 3,623,967 +2.12(+9.14%)
Nov 06, 2008 26.06 26.96 22.92 23.17 5,437,570 -2.45(-9.58%)
Nov 05, 2008 26.28 28.04 25.37 25.62 4,915,296 -1.16(-4.35%)
Nov 04, 2008 24.42 26.89 23.96 26.78 5,143,338 +4.42(+19.74%)
Nov 03, 2008 22.43 23.42 21.85 22.37 3,362,009 +0.76(+3.51%)
Oct 31, 2008 22.21 23.34 21.51 21.61 5,393,973 -0.72(-3.22%)
Oct 30, 2008 21.88 23.29 20.65 22.33 6,124,961 +1.18(+5.58%)
Oct 29, 2008 19.93 21.80 19.54 21.15 7,038,586 +2.02(+10.54%)
Oct 28, 2008 18.03 19.13 16.90 19.13 6,756,103 +2.17(+12.81%)
Oct 27, 2008 20.95 20.95 16.85 16.96 7,459,117 -3.36(-16.54%)
Oct 24, 2008 16.65 21.52 16.31 20.32 8,907,235 +1.77(+9.52%)
Oct 23, 2008 19.11 21.68 17.54 18.55 11,039,323 -1.65(-8.16%)
Oct 22, 2008 25.74 25.74 19.38 20.20 10,179,434 -6.80(-25.18%)
Oct 21, 2008 29.31 29.68 26.93 27.00 4,274,166 -3.63(-11.86%)
Oct 20, 2008 28.80 30.97 28.07 30.64 3,080,426 +2.72(+9.74%)
Oct 17, 2008 26.57 30.31 25.93 27.92 0 +0.06(+0.22%)
Oct 16, 2008 29.93 31.03 26.03 27.86 8,672,699 -2.97(-9.63%)
Oct 15, 2008 33.35 34.73 30.64 30.83 5,170,735 -3.68(-10.67%)
Oct 14, 2008 34.49 36.03 32.01 34.51 7,624,097 +3.41(+10.96%)
Oct 13, 2008 32.37 33.91 28.57 31.10 5,288,182 -0.16(-0.53%)
Oct 10, 2008 37.78 38.41 30.83 31.26 0 -6.94(-18.17%)
Oct 09, 2008 40.12 40.12 37.52 38.20 5,062,560 -1.27(-3.23%)
Oct 08, 2008 36.70 40.62 35.77 39.48 9,765,036 +4.53(+12.97%)
Oct 07, 2008 35.73 37.28 34.74 34.94 7,902,188 +0.70(+2.03%)
Oct 06, 2008 38.14 39.09 30.96 34.25 11,418,875 -2.49(-6.77%)
Oct 03, 2008 36.02 40.19 35.56 36.73 0 +0.34(+0.95%)
Oct 02, 2008 41.50 41.90 36.38 36.39 8,197,113 -7.25(-16.62%)
Oct 01, 2008 43.18 45.65 42.21 43.64 7,419,538 +0.60(+1.40%)
Sep 30, 2008 44.74 45.11 42.65 43.04 5,706,724 -2.57(-5.64%)
Sep 29, 2008 46.25 47.12 42.89 45.61 9,066,740 -1.17(-2.51%)
Sep 26, 2008 49.52 50.62 46.15 46.79 0 -1.59(-3.28%)
Sep 25, 2008 51.21 52.19 48.13 48.37 6,298,573 -3.07(-5.97%)
Sep 24, 2008 51.16 52.55 49.54 51.44 5,468,977 +1.40(+2.80%)
Sep 23, 2008 51.30 52.00 48.66 50.04 6,919,334 -1.48(-2.88%)
Sep 22, 2008 48.89 52.67 48.83 51.53 7,880,205 +3.90(+8.19%)
Sep 19, 2008 45.33 48.19 43.71 47.63 0 +1.85(+4.05%)
Sep 18, 2008 47.65 48.93 44.08 45.78 11,537,083 +0.05(+0.12%)
Sep 17, 2008 42.10 46.69 40.99 45.72 12,925,014 +4.30(+10.38%)
Sep 16, 2008 38.60 41.55 37.88 41.42 6,010,178 +1.45(+3.62%)
Sep 15, 2008 40.65 42.84 38.86 39.98 9,078,094 -1.21(-2.94%)
Sep 12, 2008 36.60 41.51 36.25 41.19 0 +6.03(+17.14%)
Sep 11, 2008 35.54 36.77 33.84 35.16 6,677,036 -0.88(-2.45%)
Sep 10, 2008 35.65 36.26 33.95 36.05 8,675,079 +1.01(+2.88%)
Sep 09, 2008 36.37 36.68 34.74 35.04 7,648,450 -2.63(-6.97%)
Sep 08, 2008 42.20 42.60 37.43 37.66 5,650,634 -3.15(-7.72%)
Sep 05, 2008 41.35 41.77 39.38 40.81 0 +0.91(+2.27%)
Sep 04, 2008 41.49 42.16 39.22 39.91 4,264,877 -1.05(-2.56%)
Sep 03, 2008 40.73 42.17 39.62 40.95 4,810,861 -0.37(-0.89%)
Sep 02, 2008 42.07 42.35 41.02 41.32 4,590,613 -3.42(-7.63%)
Aug 29, 2008 45.00 45.78 44.20 44.74 0 -0.41(-0.90%)
Aug 28, 2008 45.85 46.66 44.04 45.14 3,014,245 -0.04(-0.09%)
Aug 27, 2008 45.08 45.86 44.37 45.18 3,016,333 +0.97(+2.19%)
Aug 26, 2008 44.03 45.80 44.00 44.21 3,517,174 -0.24(-0.55%)
Aug 25, 2008 43.79 45.20 43.79 44.46 3,072,071 +0.69(+1.57%)
Aug 22, 2008 44.17 44.82 43.06 43.77 0 -1.57(-3.46%)
Aug 21, 2008 44.00 45.84 44.00 45.34 5,965,922 +2.94(+6.93%)
Aug 20, 2008 42.85 43.57 41.55 42.40 4,893,980 +0.05(+0.13%)
Aug 19, 2008 39.33 43.35 39.33 42.35 5,807,456 +1.99(+4.92%)
Aug 18, 2008 39.09 40.62 38.81 40.36 5,863,667 +2.45(+6.47%)
Aug 15, 2008 38.40 38.40 37.19 37.91 0 -1.64(-4.15%)
Aug 14, 2008 41.49 42.26 39.54 39.55 4,911,972 -2.25(-5.39%)
Aug 13, 2008 38.82 41.94 38.66 41.80 8,305,714 +3.63(+9.50%)
Aug 12, 2008 35.95 38.41 35.95 38.17 6,952,855 +2.35(+6.57%)
Aug 11, 2008 36.69 37.04 34.40 35.82 7,465,651 -1.16(-3.15%)
Aug 08, 2008 38.59 38.59 36.80 36.98 5,236,323 -2.50(-6.33%)
Aug 07, 2008 40.06 40.86 39.06 39.49 5,024,880 -0.01(-0.02%)
Aug 06, 2008 38.65 39.77 38.23 39.49 5,144,991 +1.47(+3.86%)
Aug 05, 2008 40.25 40.25 37.85 38.02 5,634,240 -2.74(-6.71%)
Aug 04, 2008 41.09 42.60 40.06 40.76 3,490,252 -0.79(-1.90%)
Aug 01, 2008 42.66 43.60 41.28 41.55 6,403,527 -1.16(-2.73%)
Jul 31, 2008 44.61 45.03 42.32 42.71 5,573,426 -0.74(-1.71%)
Jul 30, 2008 42.53 43.46 41.38 43.46 8,805,051 -0.29(-0.66%)
Jul 29, 2008 43.74 46.00 43.67 43.74 4,152,172 -2.26(-4.91%)
Jul 28, 2008 45.87 47.62 45.75 46.00 3,294,654 +0.08(+0.17%)
Jul 25, 2008 46.68 46.68 44.52 45.93 4,225,408 -0.27(-0.59%)
Jul 24, 2008 48.58 48.76 44.78 46.20 10,065,908 -3.74(-7.50%)
Jul 23, 2008 53.41 53.46 49.60 49.94 5,528,539 -3.14(-5.92%)
Jul 22, 2008 56.76 57.10 52.87 53.08 4,213,618 -2.81(-5.03%)
Jul 21, 2008 55.48 56.09 54.48 55.90 2,471,111 +1.24(+2.27%)
Jul 18, 2008 54.30 55.64 54.02 54.66 2,263,176 +0.37(+0.68%)
Jul 17, 2008 56.51 57.91 53.55 54.29 4,981,574 -2.76(-4.84%)
Jul 16, 2008 58.72 59.49 56.28 57.05 3,755,172 -2.09(-3.54%)
Jul 15, 2008 62.75 63.14 58.29 59.14 5,559,526 -2.62(-4.24%)
Jul 14, 2008 59.79 61.92 58.84 61.76 4,540,973 +2.69(+4.55%)
Jul 11, 2008 58.77 60.39 58.57 59.07 3,821,221 +2.13(+3.75%)
Jul 10, 2008 56.27 57.66 55.68 56.94 2,917,586 +1.88(+3.41%)
Jul 09, 2008 55.26 56.66 54.91 55.06 3,774,068 +0.04(+0.07%)
Jul 08, 2008 54.55 55.57 53.80 55.02 3,495,494 -0.44(-0.79%)
Jul 07, 2008 54.73 55.95 54.08 55.46 3,094,760 -1.13(-1.99%)
Jul 04, 2008 57.06 57.16 55.62 56.59 2,555,185 +0.00(+0.00%)
Jul 03, 2008 57.06 57.16 55.62 56.59 2,555,185 -0.95(-1.64%)
Jul 02, 2008 58.70 59.01 57.24 57.53 3,469,350 -1.30(-2.21%)
Jul 01, 2008 58.67 60.02 57.99 58.83 3,350,968 +0.70(+1.21%)
Jun 30, 2008 57.81 58.64 55.41 58.13 4,460,688 +0.32(+0.55%)
Jun 27, 2008 55.98 58.52 55.88 57.81 5,635,059 +2.32(+4.18%)
Jun 26, 2008 52.82 55.87 52.82 55.48 7,260,694 +3.99(+7.76%)
Jun 25, 2008 52.26 52.36 49.83 51.49 4,175,588 -0.16(-0.30%)
Jun 24, 2008 51.19 53.05 50.82 51.65 3,922,373 +0.66(+1.30%)
Jun 23, 2008 50.01 51.37 49.73 50.98 2,374,824 +0.23(+0.45%)
Jun 20, 2008 50.15 51.37 50.15 50.76 2,814,432 +0.73(+1.47%)
Jun 19, 2008 50.58 51.97 49.83 50.02 3,458,231 -0.04(-0.08%)
Jun 18, 2008 51.50 51.50 49.54 50.06 2,546,461 -0.27(-0.53%)
Jun 17, 2008 49.35 50.35 49.35 50.33 2,128,614 +0.62(+1.24%)
Jun 16, 2008 51.19 51.51 49.63 49.71 2,496,713 +0.27(+0.54%)
Jun 13, 2008 49.04 50.23 48.89 49.44 1,880,317 +0.00(+0.00%)
Jun 12, 2008 50.42 50.42 48.36 49.44 4,223,462 -2.14(-4.15%)
Jun 11, 2008 52.55 53.19 51.52 51.58 2,961,596 +0.38(+0.75%)
Jun 10, 2008 52.38 54.63 50.72 51.20 5,137,351 -4.10(-7.41%)
Jun 09, 2008 54.64 56.27 54.08 55.30 3,739,419 +0.88(+1.61%)
Jun 06, 2008 52.80 55.65 52.80 54.42 5,585,156 +2.27(+4.35%)
Jun 05, 2008 51.90 52.29 50.27 52.15 4,952,478 +0.04(+0.08%)
Jun 04, 2008 53.58 53.80 51.98 52.12 2,757,940 -1.32(-2.47%)
Jun 03, 2008 54.42 55.70 53.44 53.44 2,767,524 -1.77(-3.21%)
Jun 02, 2008 54.71 56.18 54.45 55.21 2,369,571 -0.04(-0.07%)
May 30, 2008 54.19 55.51 54.09 55.25 2,640,387 +1.77(+3.32%)
May 29, 2008 54.55 54.72 53.29 53.48 2,581,461 -1.85(-3.35%)
May 28, 2008 53.19 55.48 53.11 55.33 2,606,464 +1.03(+1.90%)
May 27, 2008 54.69 54.97 53.77 54.30 2,128,840 -2.00(-3.55%)
May 26, 2008 56.33 57.07 55.66 56.30 0 +0.00(+0.00%)
May 23, 2008 56.33 57.07 55.66 56.30 2,126,867 +0.49(+0.88%)
May 22, 2008 55.30 56.45 54.66 55.80 2,417,869 +0.37(+0.66%)
May 21, 2008 57.06 57.24 55.34 55.44 3,227,924 -1.70(-2.98%)
May 20, 2008 54.70 57.14 54.70 57.14 2,976,048 +2.97(+5.48%)
May 19, 2008 55.37 55.37 53.90 54.17 2,039,735 +0.05(+0.09%)
May 16, 2008 54.19 54.91 53.66 54.12 2,911,689 +1.83(+3.50%)
May 15, 2008 50.96 52.53 50.87 52.30 3,023,215 +2.75(+5.55%)
May 14, 2008 50.83 51.21 49.51 49.54 1,619,025 -1.46(-2.87%)
May 13, 2008 50.30 51.87 49.76 51.01 1,833,858 -0.55(-1.08%)
May 12, 2008 50.87 52.34 50.87 51.56 1,991,546 -0.26(-0.50%)
May 09, 2008 51.68 52.35 49.58 51.82 2,109,844 +0.27(+0.52%)
May 08, 2008 49.26 51.97 49.12 51.55 2,915,091 +2.81(+5.76%)
May 07, 2008 49.20 49.83 48.68 48.75 2,398,066 -1.58(-3.14%)
May 06, 2008 50.08 51.45 50.02 50.33 1,846,068 +0.33(+0.66%)
May 05, 2008 50.02 50.44 49.29 50.00 2,084,346 +1.13(+2.30%)
May 02, 2008 48.45 49.69 47.80 48.87 2,112,692 +1.16(+2.42%)
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.