Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.94 +0.05 (+0.08%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.22 35.70 34.90 35.36 2,308,270 +0.26(+0.73%)
May 30, 2017 35.24 35.77 35.05 35.11 1,885,904 -0.61(-1.71%)
May 26, 2017 35.46 36.06 35.43 35.72 2,617,765 +0.64(+1.82%)
May 25, 2017 34.74 35.30 34.72 35.08 1,780,435 -0.01(-0.04%)
May 24, 2017 34.61 35.11 33.75 35.09 2,824,744 +0.49(+1.41%)
May 23, 2017 35.78 35.98 34.58 34.60 2,796,888 -1.11(-3.11%)
May 22, 2017 36.08 36.38 35.63 35.72 1,226,211 -0.08(-0.22%)
May 19, 2017 35.77 35.88 35.46 35.80 2,371,844 +0.31(+0.88%)
May 18, 2017 35.70 35.84 34.94 35.48 2,632,198 -0.52(-1.45%)
May 17, 2017 36.32 36.78 35.74 36.01 4,000,864 +0.27(+0.75%)
May 16, 2017 35.63 35.90 35.40 35.74 1,787,100 +0.23(+0.63%)
May 15, 2017 35.58 35.79 35.11 35.51 2,320,637 +0.31(+0.89%)
May 12, 2017 34.90 35.27 34.68 35.20 2,379,724 +0.58(+1.68%)
May 11, 2017 34.30 34.82 33.94 34.62 2,576,094 +0.62(+1.82%)
May 10, 2017 34.13 34.28 33.91 34.00 1,769,790 +0.40(+1.19%)
May 09, 2017 33.55 33.75 33.16 33.60 1,655,445 -0.29(-0.86%)
May 08, 2017 33.95 34.02 33.39 33.89 1,413,325 -0.04(-0.11%)
May 05, 2017 33.13 34.06 33.11 33.93 1,602,323 +0.96(+2.91%)
May 04, 2017 33.09 33.32 32.67 32.97 2,777,333 -0.67(-1.99%)
May 03, 2017 33.96 34.60 33.61 33.64 2,325,648 -0.41(-1.22%)
May 02, 2017 33.64 34.33 33.38 34.05 1,861,503 +0.09(+0.26%)
May 01, 2017 34.68 34.94 33.79 33.96 2,785,491 -0.81(-2.32%)
Apr 28, 2017 32.44 34.87 32.05 34.77 5,684,917 +3.16(+10.00%)
Apr 27, 2017 31.61 31.70 31.08 31.61 3,286,497 -0.09(-0.30%)
Apr 26, 2017 31.60 31.95 30.96 31.70 3,266,924 +0.11(+0.35%)
Apr 25, 2017 32.74 32.86 31.25 31.59 3,893,034 -1.60(-4.82%)
Apr 24, 2017 32.82 33.50 32.61 33.19 3,007,486 -0.25(-0.76%)
Apr 21, 2017 33.16 33.57 32.84 33.45 2,793,007 +0.32(+0.97%)
Apr 20, 2017 33.09 33.40 32.72 33.13 2,456,595 +0.14(+0.42%)
Apr 19, 2017 33.30 33.58 32.65 32.99 2,684,165 -0.79(-2.35%)
Apr 18, 2017 33.75 33.86 33.19 33.78 2,127,647 -0.19(-0.56%)
Apr 17, 2017 33.95 34.28 33.79 33.97 1,216,512 +0.08(+0.24%)
Apr 13, 2017 34.46 34.50 33.45 33.89 2,604,419 -0.36(-1.06%)
Apr 12, 2017 33.82 34.33 33.64 34.26 2,746,345 +0.55(+1.64%)
Apr 11, 2017 33.40 34.04 33.12 33.70 2,568,985 +0.79(+2.39%)
Apr 10, 2017 32.34 32.93 31.91 32.92 1,163,667 +0.50(+1.55%)
Apr 07, 2017 33.21 33.37 32.04 32.42 2,264,083 -0.24(-0.73%)
Apr 06, 2017 32.38 32.72 32.15 32.66 1,535,542 +0.20(+0.63%)
Apr 05, 2017 31.94 32.77 31.81 32.45 2,111,565 +0.21(+0.65%)
Apr 04, 2017 31.93 32.36 31.70 32.24 1,883,586 +0.58(+1.84%)
Apr 03, 2017 30.96 31.67 30.72 31.66 1,475,832 +0.81(+2.62%)
Mar 31, 2017 30.75 31.21 30.50 30.85 2,102,908 +0.12(+0.40%)
Mar 30, 2017 31.17 31.47 30.65 30.73 2,120,054 -0.65(-2.06%)
Mar 29, 2017 31.60 31.62 31.19 31.38 2,693,873 +0.05(+0.16%)
Mar 28, 2017 32.23 32.56 31.11 31.33 2,700,603 -1.13(-3.47%)
Mar 27, 2017 32.93 33.07 32.35 32.45 2,049,964 +0.59(+1.85%)
Mar 24, 2017 31.95 32.21 31.75 31.86 1,595,590 -0.36(-1.13%)
Mar 23, 2017 32.37 32.59 31.70 32.23 1,692,438 -0.03(-0.09%)
Mar 22, 2017 32.28 32.54 31.97 32.26 2,317,055 +0.20(+0.64%)
Mar 21, 2017 31.41 32.39 31.35 32.05 2,607,587 +0.77(+2.46%)
Mar 20, 2017 30.82 31.36 30.72 31.28 1,480,552 +0.48(+1.56%)
Mar 17, 2017 30.84 31.28 30.64 30.80 3,046,056 +0.09(+0.28%)
Mar 16, 2017 31.84 32.26 30.56 30.72 2,606,225 -0.54(-1.72%)
Mar 15, 2017 29.21 31.37 28.98 31.25 3,869,746 +2.23(+7.69%)
Mar 14, 2017 29.89 30.13 28.80 29.02 2,457,716 -0.97(-3.22%)
Mar 13, 2017 30.07 30.21 29.65 29.99 1,889,730 +0.04(+0.12%)
Mar 10, 2017 29.20 30.06 29.11 29.95 3,276,842 +0.97(+3.36%)
Mar 09, 2017 29.08 29.38 28.94 28.98 1,534,203 -0.14(-0.47%)
Mar 08, 2017 28.74 29.32 28.57 29.12 2,308,254 +0.05(+0.18%)
Mar 07, 2017 28.84 29.24 28.64 29.06 3,791,340 -0.10(-0.35%)
Mar 06, 2017 29.78 29.87 28.79 29.17 3,040,679 -0.81(-2.69%)
Mar 03, 2017 29.41 30.29 29.18 29.97 3,486,552 +0.47(+1.58%)
Mar 02, 2017 30.15 30.34 29.37 29.51 3,062,204 -1.17(-3.82%)
Mar 01, 2017 30.36 30.90 29.70 30.68 2,800,354 -0.15(-0.50%)
Feb 28, 2017 31.11 31.61 30.39 30.83 3,454,543 -0.04(-0.12%)
Feb 27, 2017 32.93 33.59 30.64 30.87 4,082,207 -1.91(-5.83%)
Feb 24, 2017 33.26 33.31 32.70 32.78 1,821,613 -0.04(-0.13%)
Feb 23, 2017 33.29 33.75 32.82 32.82 1,937,362 -0.07(-0.20%)
Feb 22, 2017 33.27 33.63 32.22 32.89 2,347,905 -0.82(-2.45%)
Feb 21, 2017 33.37 33.83 33.27 33.71 2,321,931 -0.15(-0.45%)
Feb 17, 2017 33.86 33.86 33.86 0 -0.20(-0.59%)
Feb 16, 2017 34.80 35.06 32.91 34.06 6,149,270 -1.68(-4.69%)
Feb 15, 2017 35.32 35.81 35.10 35.74 1,954,110 -0.02(-0.06%)
Feb 14, 2017 36.44 36.48 35.39 35.76 2,230,665 -0.22(-0.60%)
Feb 13, 2017 36.25 36.39 35.86 35.98 1,898,385 -0.78(-2.12%)
Feb 10, 2017 35.75 36.91 35.65 36.76 1,270,194 +0.46(+1.25%)
Feb 09, 2017 36.78 37.04 36.01 36.31 1,401,021 -0.48(-1.30%)
Feb 08, 2017 36.61 36.93 36.35 36.78 1,694,472 +0.56(+1.56%)
Feb 07, 2017 35.89 36.59 35.83 36.22 1,652,997 -0.19(-0.52%)
Feb 06, 2017 36.15 36.42 35.61 36.41 2,071,502 +0.82(+2.30%)
Feb 03, 2017 35.17 35.77 34.91 35.59 1,686,569 +0.41(+1.15%)
Feb 02, 2017 35.19 35.35 34.91 35.19 2,020,855 +0.90(+2.64%)
Feb 01, 2017 34.01 34.47 33.49 34.28 1,895,741 -0.22(-0.63%)
Jan 31, 2017 34.14 34.91 33.99 34.50 1,988,581 +1.11(+3.31%)
Jan 30, 2017 33.31 33.92 33.01 33.39 1,597,868 +0.18(+0.54%)
Jan 27, 2017 32.29 33.25 32.29 33.21 972,320 +0.72(+2.20%)
Jan 26, 2017 32.44 32.71 32.07 32.50 2,371,882 -0.67(-2.03%)
Jan 25, 2017 33.51 33.77 32.92 33.17 1,969,025 -1.01(-2.96%)
Jan 24, 2017 34.07 34.64 33.99 34.18 2,871,198 +0.11(+0.32%)
Jan 23, 2017 33.44 34.16 33.11 34.07 1,946,814 +1.06(+3.22%)
Jan 20, 2017 32.74 33.52 32.63 33.01 1,816,962 +0.32(+0.97%)
Jan 19, 2017 32.63 33.05 32.31 32.69 2,503,458 -0.36(-1.09%)
Jan 18, 2017 33.49 34.08 32.60 33.05 3,919,561 -0.57(-1.70%)
Jan 17, 2017 34.65 34.83 33.61 33.62 2,726,984 +0.32(+0.96%)
Jan 13, 2017 33.31 33.31 33.31 0 +0.30(+0.90%)
Jan 12, 2017 33.58 34.01 32.65 33.01 3,140,282 +0.07(+0.20%)
Jan 11, 2017 31.82 33.23 31.48 32.94 3,236,069 +0.87(+2.71%)
Jan 10, 2017 32.12 32.43 31.69 32.08 1,812,388 +0.16(+0.50%)
Jan 09, 2017 32.91 32.91 31.59 31.92 2,420,220 -0.55(-1.69%)
Jan 06, 2017 32.26 33.09 32.02 32.47 2,836,513 -0.48(-1.47%)
Jan 05, 2017 31.89 33.09 31.79 32.95 3,986,450 +1.66(+5.29%)
Jan 04, 2017 31.32 31.55 30.90 31.29 2,587,026 +0.16(+0.51%)
Jan 03, 2017 30.30 31.15 29.93 31.14 3,290,041 +0.76(+2.50%)
Dec 30, 2016 30.38 30.38 30.38 0 -1.01(-3.23%)
Dec 29, 2016 29.70 31.48 29.70 31.39 4,349,331 +2.10(+7.16%)
Dec 28, 2016 28.80 29.32 28.50 29.29 2,018,697 +0.39(+1.35%)
Dec 27, 2016 28.39 29.04 28.25 28.90 1,820,744 +0.80(+2.83%)
Dec 23, 2016 28.11 28.11 28.11 0 +0.54(+1.94%)
Dec 22, 2016 27.55 28.03 27.32 27.57 1,430,131 -0.08(-0.29%)
Dec 21, 2016 27.23 27.80 27.07 27.65 1,987,587 +0.34(+1.24%)
Dec 20, 2016 26.96 27.32 26.71 27.31 1,994,615 -0.25(-0.89%)
Dec 19, 2016 26.98 27.99 26.85 27.56 2,835,443 +0.55(+2.04%)
Dec 16, 2016 26.62 27.29 26.39 27.01 3,661,091 +0.65(+2.47%)
Dec 15, 2016 26.31 26.56 25.35 26.35 4,852,624 -1.03(-3.78%)
Dec 14, 2016 28.96 29.29 27.24 27.39 3,269,229 -1.29(-4.49%)
Dec 13, 2016 28.24 28.74 28.05 28.68 2,247,221 +0.53(+1.88%)
Dec 12, 2016 28.08 28.42 27.50 28.15 3,133,032 +0.46(+1.67%)
Dec 09, 2016 28.99 29.12 27.43 27.69 4,323,084 -1.55(-5.32%)
Dec 08, 2016 28.92 29.42 28.86 29.24 1,996,359 +0.08(+0.27%)
Dec 07, 2016 29.74 29.78 28.94 29.16 2,576,737 -0.14(-0.47%)
Dec 06, 2016 29.39 30.06 29.13 29.30 1,913,810 -0.29(-0.98%)
Dec 05, 2016 29.26 29.81 28.73 29.59 2,552,691 -0.14(-0.46%)
Dec 02, 2016 29.31 30.03 29.23 29.73 2,311,930 +0.72(+2.47%)
Dec 01, 2016 29.34 29.62 28.35 29.01 3,258,365 -0.68(-2.29%)
Nov 30, 2016 29.91 29.96 29.15 29.69 2,101,325 -0.65(-2.15%)
Nov 29, 2016 29.62 30.51 29.51 30.34 1,795,651 +0.01(+0.03%)
Nov 28, 2016 29.96 30.45 29.34 30.33 2,665,148 +0.93(+3.16%)
Nov 25, 2016 29.17 29.61 29.00 29.40 1,858,107 +0.75(+2.61%)
Nov 23, 2016 28.65 28.65 28.65 0 -2.09(-6.79%)
Nov 22, 2016 31.18 31.29 30.20 30.74 1,958,632 -0.32(-1.04%)
Nov 21, 2016 30.65 31.65 30.50 31.06 2,320,902 +0.71(+2.35%)
Nov 18, 2016 30.28 30.88 29.83 30.35 3,344,943 -0.42(-1.36%)
Nov 17, 2016 31.83 32.35 30.49 30.77 3,750,767 -1.07(-3.37%)
Nov 16, 2016 31.79 32.11 31.10 31.84 2,449,604 +0.03(+0.09%)
Nov 15, 2016 30.20 31.92 30.20 31.81 3,743,522 +1.59(+5.26%)
Nov 14, 2016 30.00 30.72 28.69 30.22 4,306,558 -0.16(-0.52%)
Nov 11, 2016 33.34 33.42 29.98 30.38 6,412,871 -3.10(-9.26%)
Nov 10, 2016 35.95 35.95 33.29 33.48 5,516,085 -2.87(-7.89%)
Nov 09, 2016 37.10 37.52 35.67 36.35 3,941,737 +0.60(+1.69%)
Nov 08, 2016 35.87 36.52 35.07 35.75 2,661,200 +0.08(+0.22%)
Nov 07, 2016 35.80 36.40 35.00 35.67 2,691,073 -1.50(-4.04%)
Nov 04, 2016 37.34 37.63 36.82 37.17 2,242,223 -0.14(-0.37%)
Nov 03, 2016 36.80 37.44 36.63 37.31 1,766,947 +0.47(+1.27%)
Nov 02, 2016 37.75 38.24 36.49 36.84 3,317,030 -0.29(-0.77%)
Nov 01, 2016 37.21 37.72 36.64 37.13 3,194,627 +0.59(+1.61%)
Oct 31, 2016 35.80 36.65 35.31 36.54 1,840,380 +1.01(+2.83%)
Oct 28, 2016 35.08 36.11 34.92 35.53 2,191,452 +0.45(+1.29%)
Oct 27, 2016 35.16 35.52 34.44 35.08 2,342,793 +0.27(+0.76%)
Oct 26, 2016 35.56 35.86 34.38 34.81 2,857,153 -0.86(-2.40%)
Oct 25, 2016 35.01 35.85 34.72 35.67 2,341,390 +0.93(+2.69%)
Oct 24, 2016 35.34 35.47 34.29 34.73 2,010,344 -0.55(-1.55%)
Oct 21, 2016 35.13 35.39 34.85 35.28 1,210,789 -0.09(-0.24%)
Oct 20, 2016 35.37 35.56 34.65 35.37 2,118,827 -0.23(-0.65%)
Oct 19, 2016 35.06 35.75 34.88 35.60 3,819,446 +1.06(+3.08%)
Oct 18, 2016 33.67 34.55 33.52 34.53 4,095,735 +1.32(+3.99%)
Oct 17, 2016 32.91 33.49 32.89 33.21 1,899,258 +0.37(+1.12%)
Oct 14, 2016 32.85 33.70 32.73 32.84 2,057,028 -0.47(-1.40%)
Oct 13, 2016 33.17 34.14 32.87 33.31 2,759,284 +0.16(+0.48%)
Oct 12, 2016 32.25 33.36 32.18 33.15 3,506,309 +0.99(+3.06%)
Oct 11, 2016 32.36 32.75 31.60 32.16 3,725,058 -0.16(-0.49%)
Oct 10, 2016 32.71 32.84 32.09 32.32 2,357,209 -0.01(-0.02%)
Oct 07, 2016 33.64 33.98 32.08 32.33 3,054,044 -0.49(-1.49%)
Oct 06, 2016 32.83 33.47 32.53 32.82 4,235,546 -0.81(-2.42%)
Oct 05, 2016 34.76 34.80 32.91 33.63 3,575,759 -0.50(-1.48%)
Oct 04, 2016 36.40 36.72 34.10 34.14 4,915,710 -3.82(-10.06%)
Oct 03, 2016 38.77 39.13 37.43 37.95 2,376,893 -1.01(-2.60%)
Sep 30, 2016 40.10 40.34 38.90 38.97 2,622,453 -0.70(-1.76%)
Sep 29, 2016 39.26 40.00 38.75 39.67 1,715,661 +0.11(+0.27%)
Sep 28, 2016 38.92 39.80 38.26 39.56 2,070,705 +0.68(+1.76%)
Sep 27, 2016 38.67 39.16 38.34 38.87 1,993,724 -0.06(-0.17%)
Sep 26, 2016 39.36 39.65 38.90 38.94 1,885,133 -0.14(-0.35%)
Sep 23, 2016 40.50 40.59 38.91 39.08 2,871,270 -1.60(-3.93%)
Sep 22, 2016 40.64 41.25 40.17 40.67 3,198,015 +0.37(+0.93%)
Sep 21, 2016 38.08 40.42 38.08 40.30 3,523,489 +2.70(+7.17%)
Sep 20, 2016 37.59 37.85 37.36 37.60 2,170,053 +0.11(+0.29%)
Sep 19, 2016 37.47 37.83 37.22 37.49 2,468,982 +0.50(+1.34%)
Sep 16, 2016 36.85 37.34 36.31 37.00 4,011,994 -0.17(-0.45%)
Sep 15, 2016 36.67 37.59 36.39 37.16 2,056,870 +0.45(+1.21%)
Sep 14, 2016 37.18 37.63 36.30 36.72 2,638,328 -0.17(-0.47%)
Sep 13, 2016 37.47 37.72 36.43 36.89 3,104,542 -1.04(-2.75%)
Sep 12, 2016 36.11 38.30 35.98 37.93 3,471,391 +1.27(+3.47%)
Sep 09, 2016 38.79 38.79 36.54 36.66 4,746,346 -2.57(-6.55%)
Sep 08, 2016 40.13 40.39 39.09 39.23 2,480,752 -1.14(-2.82%)
Sep 07, 2016 40.18 40.45 39.52 40.36 2,428,895 +0.18(+0.45%)
Sep 06, 2016 39.25 40.22 39.11 40.18 2,746,907 +1.65(+4.29%)
Sep 02, 2016 38.49 38.53 38.53 38.53 3,237,446 +1.06(+2.84%)
Sep 01, 2016 36.19 37.82 35.96 37.47 3,346,194 +1.04(+2.84%)
Aug 31, 2016 36.13 36.75 35.96 36.43 2,878,841 -0.13(-0.35%)
Aug 30, 2016 38.07 38.22 36.22 36.56 3,623,079 -1.61(-4.22%)
Aug 29, 2016 37.09 38.41 37.06 38.17 1,732,911 +0.63(+1.68%)
Aug 26, 2016 38.29 39.11 36.99 37.54 2,668,127 -0.04(-0.10%)
Aug 25, 2016 37.05 37.93 36.67 37.57 2,916,656 +0.34(+0.92%)
Aug 24, 2016 39.46 39.46 36.95 37.23 4,129,351 -2.82(-7.04%)
Aug 23, 2016 40.48 40.60 39.74 40.05 2,092,315 -0.23(-0.57%)
Aug 22, 2016 39.57 40.37 39.42 40.28 1,520,273 +0.08(+0.20%)
Aug 19, 2016 40.67 40.80 40.13 40.20 2,210,894 -1.15(-2.77%)
Aug 18, 2016 41.23 41.42 40.78 41.35 1,384,364 +0.32(+0.77%)
Aug 17, 2016 41.24 41.24 40.00 41.03 2,536,728 -0.62(-1.48%)
Aug 16, 2016 41.81 42.05 41.28 41.65 1,350,615 +0.03(+0.07%)
Aug 15, 2016 42.02 42.38 41.41 41.62 1,940,131 -0.24(-0.58%)
Aug 12, 2016 42.51 42.78 41.74 41.86 1,883,973 -0.09(-0.22%)
Aug 11, 2016 42.42 42.77 41.76 41.96 1,814,814 -0.37(-0.86%)
Aug 10, 2016 42.64 42.82 41.95 42.32 1,418,334 +0.53(+1.27%)
Aug 09, 2016 41.29 41.94 41.15 41.79 1,646,477 +0.79(+1.94%)
Aug 08, 2016 41.03 41.72 40.85 41.00 2,451,714 -0.48(-1.16%)
Aug 05, 2016 41.69 41.93 41.26 41.48 3,089,490 -1.32(-3.10%)
Aug 04, 2016 42.47 43.04 42.47 42.80 1,551,591 +0.32(+0.76%)
Aug 03, 2016 42.32 42.73 41.82 42.48 1,850,153 -0.04(-0.10%)
Aug 02, 2016 42.10 42.76 41.90 42.52 2,926,938 +0.35(+0.83%)
Aug 01, 2016 41.57 42.24 41.11 42.17 1,634,066 +0.54(+1.29%)
Jul 29, 2016 41.27 41.91 40.76 41.64 3,007,148 +1.15(+2.83%)
Jul 28, 2016 40.05 40.92 39.82 40.49 3,464,816 +1.35(+3.44%)
Jul 27, 2016 38.18 39.39 37.55 39.14 3,036,147 +1.39(+3.68%)
Jul 26, 2016 37.25 38.01 36.97 37.75 2,517,626 +1.02(+2.79%)
Jul 25, 2016 38.05 38.07 36.54 36.73 3,402,645 -1.75(-4.54%)
Jul 22, 2016 37.79 38.59 37.79 38.48 1,839,119 +0.36(+0.94%)
Jul 21, 2016 37.56 38.40 37.27 38.12 2,510,390 +0.70(+1.88%)
Jul 20, 2016 39.07 39.07 37.31 37.42 3,654,273 -2.48(-6.21%)
Jul 19, 2016 40.00 40.08 39.72 39.90 1,875,515 -0.26(-0.64%)
Jul 18, 2016 40.08 40.26 39.59 40.15 1,603,187 +0.00(+0.00%)
Jul 15, 2016 39.69 40.35 39.54 40.15 1,899,460 -0.01(-0.02%)
Jul 14, 2016 39.62 40.17 39.09 40.16 2,985,988 -0.52(-1.29%)
Jul 13, 2016 39.60 40.86 39.58 40.68 3,103,030 +1.81(+4.66%)
Jul 12, 2016 39.72 39.72 38.84 38.87 3,071,706 -0.90(-2.27%)
Jul 11, 2016 39.66 39.82 39.35 39.77 2,148,534 -0.21(-0.54%)
Jul 08, 2016 39.62 40.11 39.62 39.99 2,123,031 +0.37(+0.94%)
Jul 07, 2016 39.77 39.97 39.11 39.62 2,430,510 -0.73(-1.81%)
Jul 06, 2016 40.03 40.46 39.72 40.35 3,422,002 +0.73(+1.84%)
Jul 05, 2016 39.42 40.06 38.95 39.62 3,177,171 -0.20(-0.50%)
Jul 01, 2016 39.16 39.82 39.82 39.82 2,880,516 +1.50(+3.93%)
Jun 30, 2016 38.28 38.52 37.79 38.31 3,091,491 +0.39(+1.02%)
Jun 29, 2016 37.95 38.45 37.83 37.93 4,004,843 +0.46(+1.22%)
Jun 28, 2016 37.15 38.00 36.83 37.47 4,054,978 -0.16(-0.42%)
Jun 27, 2016 37.29 38.27 36.75 37.62 5,588,354 +0.37(+0.98%)
Jun 24, 2016 37.56 37.76 36.36 37.26 5,056,991 +1.60(+4.48%)
Jun 23, 2016 35.69 36.29 35.46 35.66 2,164,245 -0.43(-1.19%)
Jun 22, 2016 35.48 36.11 35.08 36.09 2,954,466 +0.54(+1.53%)
Jun 21, 2016 35.57 35.92 35.41 35.55 1,792,709 -0.54(-1.49%)
Jun 20, 2016 35.25 36.27 34.95 36.09 2,262,227 +0.12(+0.34%)
Jun 17, 2016 36.64 36.87 35.24 35.96 4,205,600 -0.21(-0.57%)
Jun 16, 2016 37.44 37.80 35.77 36.17 3,972,276 -0.54(-1.46%)
Jun 15, 2016 35.79 37.11 35.60 36.71 3,040,859 +0.96(+2.68%)
Jun 14, 2016 36.83 36.84 35.39 35.75 3,635,526 -1.08(-2.94%)
Jun 13, 2016 36.94 37.31 36.41 36.83 3,488,273 +0.60(+1.66%)
Jun 10, 2016 36.72 37.07 35.64 36.23 3,447,547 -0.37(-1.00%)
Jun 09, 2016 36.23 36.76 36.11 36.59 2,857,183 +0.37(+1.01%)
Jun 08, 2016 37.10 37.30 36.12 36.23 3,724,299 +0.32(+0.88%)
Jun 07, 2016 35.62 36.06 35.46 35.91 2,839,065 -0.08(-0.22%)
Jun 06, 2016 35.91 36.38 35.36 35.99 4,340,644 +0.07(+0.20%)
Jun 03, 2016 33.94 35.97 33.88 35.92 5,885,814 +3.61(+11.17%)
Jun 02, 2016 31.94 32.68 31.87 32.31 2,335,849 -0.04(-0.11%)
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.