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 (%)
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%)
May 01, 2006 29.23 29.31 28.51 28.82 2,253,213 +0.05(+0.16%)
Apr 28, 2006 26.63 28.77 26.63 28.77 3,031,955 +2.49(+9.47%)
Apr 27, 2006 27.93 28.45 26.11 26.28 4,240,484 -2.05(-7.22%)
Apr 26, 2006 27.81 28.46 27.81 28.33 1,485,873 +0.57(+2.05%)
Apr 25, 2006 28.10 28.38 27.56 27.76 1,894,011 +0.33(+1.20%)
Apr 24, 2006 27.01 27.62 26.56 27.43 1,610,389 +0.25(+0.92%)
Apr 21, 2006 26.73 27.44 26.54 27.18 2,361,461 +0.91(+3.48%)
Apr 20, 2006 26.93 27.14 26.01 26.27 2,372,093 -1.44(-5.21%)
Apr 19, 2006 26.93 28.01 26.42 27.71 1,800,751 +0.95(+3.56%)
Apr 18, 2006 26.29 26.92 26.06 26.76 1,682,640 +0.44(+1.66%)
Apr 17, 2006 26.03 26.33 25.85 26.32 2,074,124 +0.80(+3.12%)
Apr 13, 2006 24.89 25.67 24.52 25.53 1,752,841 +0.63(+2.54%)
Apr 12, 2006 24.28 25.23 24.24 24.89 2,054,268 +0.73(+3.04%)
Apr 11, 2006 24.88 25.21 24.07 24.16 2,138,945 -0.65(-2.61%)
Apr 10, 2006 25.21 25.37 24.67 24.81 1,983,299 -0.13(-0.53%)
Apr 07, 2006 24.80 25.14 24.54 24.94 2,024,292 -0.23(-0.90%)
Apr 06, 2006 25.63 25.85 24.89 25.17 2,507,883 -0.12(-0.46%)
Apr 05, 2006 24.76 25.44 24.61 25.28 2,514,929 +0.86(+3.52%)
Apr 04, 2006 24.39 24.55 23.84 24.43 1,670,726 +0.29(+1.20%)
Apr 03, 2006 24.17 24.56 23.99 24.14 2,506,986 +0.37(+1.54%)
Mar 31, 2006 23.25 23.82 22.91 23.77 2,697,861 +0.39(+1.67%)
Mar 30, 2006 22.90 23.47 22.63 23.38 3,807,750 +1.33(+6.05%)
Mar 29, 2006 21.22 22.04 21.19 22.04 1,747,076 +0.83(+3.90%)
Mar 28, 2006 22.09 22.09 21.08 21.22 2,066,438 -0.73(-3.31%)
Mar 27, 2006 22.07 22.99 21.71 21.94 3,418,443 +0.08(+0.36%)
Mar 24, 2006 21.04 21.87 20.93 21.87 2,891,937 +1.01(+4.83%)
Mar 23, 2006 19.93 20.87 19.67 20.86 2,016,734 +0.94(+4.70%)
Mar 22, 2006 19.70 20.38 19.59 19.92 1,643,568 +0.13(+0.67%)
Mar 21, 2006 19.80 20.19 19.59 19.79 1,816,380 -0.41(-2.05%)
Mar 20, 2006 20.26 20.57 20.07 20.20 1,732,728 -0.30(-1.48%)
Mar 17, 2006 19.70 20.51 19.57 20.51 3,165,054 +0.97(+4.95%)
Mar 16, 2006 19.52 19.69 19.10 19.54 2,066,182 +0.18(+0.93%)
Mar 15, 2006 19.47 19.73 19.18 19.36 2,027,110 +0.21(+1.10%)
Mar 14, 2006 18.59 19.44 18.56 19.15 1,770,775 +0.20(+1.07%)
Mar 13, 2006 19.48 19.48 18.68 18.95 2,137,792 -0.32(-1.66%)
Mar 10, 2006 18.39 19.38 18.11 19.27 2,180,963 +0.31(+1.65%)
Mar 09, 2006 19.46 20.02 18.88 18.95 1,965,108 +0.00(+0.00%)
Mar 08, 2006 19.28 19.28 18.52 18.95 3,166,976 -0.81(-4.11%)
Mar 07, 2006 20.92 21.20 19.62 19.77 2,877,206 -1.42(-6.71%)
Mar 06, 2006 21.79 21.79 20.69 21.19 1,739,005 -0.48(-2.20%)
Mar 03, 2006 21.82 21.99 21.43 21.66 1,935,260 -0.34(-1.53%)
Mar 02, 2006 20.80 22.14 20.59 22.00 2,851,969 +1.23(+5.94%)
Mar 01, 2006 20.22 20.88 20.12 20.76 2,037,743 +0.75(+3.74%)
Feb 28, 2006 20.26 20.52 19.93 20.02 2,221,956 -0.24(-1.19%)
Feb 27, 2006 20.66 20.66 19.98 20.26 1,802,801 -0.53(-2.55%)
Feb 24, 2006 20.30 20.79 19.98 20.79 2,354,671 +0.81(+4.06%)
Feb 23, 2006 20.83 21.01 19.97 19.98 2,241,171 -0.73(-3.54%)
Feb 22, 2006 20.54 20.98 20.30 20.71 1,146,270 +0.13(+0.64%)
Feb 21, 2006 20.86 21.11 20.09 20.58 2,011,482 +0.43(+2.13%)
Feb 17, 2006 20.00 20.85 20.00 20.15 2,666,091 +0.24(+1.22%)
Feb 16, 2006 18.70 20.06 18.52 19.91 2,212,220 +1.23(+6.61%)
Feb 15, 2006 18.85 19.53 18.32 18.67 2,212,732 -0.18(-0.95%)
Feb 14, 2006 18.05 18.98 17.92 18.85 1,835,980 +1.01(+5.64%)
Feb 13, 2006 18.07 18.41 17.58 17.84 1,598,348 -0.41(-2.27%)
Feb 10, 2006 18.93 18.94 18.02 18.26 1,810,231 -0.81(-4.26%)
Feb 09, 2006 19.20 19.58 19.02 19.07 1,677,259 +0.58(+3.12%)
Feb 08, 2006 18.62 18.85 17.74 18.49 2,165,334 -0.28(-1.50%)
Feb 07, 2006 19.83 19.98 18.48 18.77 2,975,461 -1.50(-7.39%)
Feb 06, 2006 19.43 20.28 19.43 20.27 1,734,137 +0.93(+4.80%)
Feb 03, 2006 20.00 20.00 19.22 19.34 2,495,841 -0.48(-2.40%)
Feb 02, 2006 19.59 20.02 19.40 19.82 3,584,722 +0.33(+1.68%)
Feb 01, 2006 19.34 19.65 18.63 19.49 1,728,501 +0.35(+1.83%)
Jan 31, 2006 18.69 20.06 18.69 19.14 4,379,476 +0.77(+4.21%)
Jan 30, 2006 18.02 18.37 17.87 18.37 1,821,760 +0.48(+2.71%)
Jan 27, 2006 17.65 17.92 17.38 17.88 1,570,934 +0.18(+1.01%)
Jan 26, 2006 17.26 17.72 17.04 17.70 1,405,936 +0.41(+2.35%)
Jan 25, 2006 17.21 17.52 17.10 17.30 1,127,311 +0.40(+2.36%)
Jan 24, 2006 16.59 16.95 16.42 16.90 1,394,791 +0.17(+1.03%)
Jan 23, 2006 16.75 16.86 16.23 16.73 1,487,282 +0.00(+0.00%)
Jan 20, 2006 17.10 17.21 16.39 16.73 1,475,112 -0.11(-0.65%)
Jan 19, 2006 16.28 16.94 16.28 16.84 1,472,678 +0.78(+4.86%)
Jan 18, 2006 16.69 16.71 15.97 16.06 1,997,006 -0.84(-4.99%)
Jan 17, 2006 16.99 17.17 16.68 16.90 1,496,633 -0.08(-0.46%)
Jan 13, 2006 16.71 17.10 16.67 16.98 2,064,517 +0.05(+0.28%)
Jan 12, 2006 17.17 17.25 16.81 16.93 1,383,262 -0.35(-2.03%)
Jan 11, 2006 17.40 17.56 17.06 17.28 1,821,376 -0.15(-0.85%)
Jan 10, 2006 17.12 17.51 16.90 17.43 1,732,985 +0.20(+1.13%)
Jan 09, 2006 16.99 17.58 16.92 17.24 1,543,904 +0.13(+0.78%)
Jan 06, 2006 17.28 17.51 17.07 17.10 2,046,710 +0.38(+2.29%)
Jan 05, 2006 16.52 16.94 16.29 16.72 2,084,629 -0.35(-2.06%)
Jan 04, 2006 17.13 17.33 16.99 17.07 5,009,874 -0.13(-0.77%)
Jan 03, 2006 15.69 17.28 15.57 17.20 4,769,423 +1.78(+11.54%)
Dec 30, 2005 15.42 15.50 15.29 15.43 761,960 -0.01(-0.05%)
Dec 29, 2005 15.28 15.43 15.08 15.43 1,037,382 +0.19(+1.23%)
Dec 28, 2005 15.11 15.25 15.03 15.25 1,135,253 +0.40(+2.68%)
Dec 27, 2005 14.78 15.25 14.78 14.85 911,328 +0.14(+0.96%)
Dec 23, 2005 14.96 15.02 14.69 14.71 1,177,143 -0.36(-2.38%)
Dec 22, 2005 14.71 15.11 14.63 15.07 2,016,221 +0.51(+3.49%)
Dec 21, 2005 13.89 14.61 13.78 14.56 1,513,287 +0.50(+3.55%)
Dec 20, 2005 14.46 14.61 13.93 14.06 1,462,430 -0.31(-2.17%)
Dec 19, 2005 14.61 14.90 14.37 14.37 1,688,533 -0.13(-0.91%)
Dec 16, 2005 14.07 14.55 14.06 14.50 2,043,764 +0.56(+4.03%)
Dec 15, 2005 13.69 14.02 13.63 13.94 1,544,160 +0.29(+2.12%)
Dec 14, 2005 13.86 14.14 13.59 13.65 1,782,433 -0.23(-1.63%)
Dec 13, 2005 13.82 13.97 13.62 13.88 1,586,818 -0.03(-0.22%)
Dec 12, 2005 14.43 14.87 13.88 13.91 4,566,892 -0.10(-0.72%)
Dec 09, 2005 14.00 14.46 13.84 14.01 3,944,052 +0.30(+2.16%)
Dec 08, 2005 13.54 13.86 13.45 13.72 2,951,121 +0.31(+2.33%)
Dec 07, 2005 13.21 13.41 13.05 13.40 4,593,793 +0.50(+3.87%)
Dec 06, 2005 12.29 12.94 12.16 12.90 2,987,503 +0.62(+5.09%)
Dec 05, 2005 12.09 12.33 12.09 12.28 1,399,659 +0.30(+2.48%)
Dec 02, 2005 12.12 12.16 11.88 11.98 2,169,177 -0.11(-0.90%)
Dec 01, 2005 11.70 12.28 11.55 12.09 2,305,864 +0.67(+5.88%)
Nov 30, 2005 11.59 11.75 11.42 11.42 1,504,320 -0.30(-2.53%)
Nov 29, 2005 11.87 11.91 11.65 11.72 1,035,076 -0.18(-1.51%)
Nov 28, 2005 12.01 12.06 11.89 11.90 740,951 -0.05(-0.46%)
Nov 25, 2005 11.97 12.09 11.90 11.95 405,319 +0.17(+1.46%)
Nov 23, 2005 11.84 11.90 11.64 11.78 982,682 -0.14(-1.18%)
Nov 22, 2005 11.99 12.04 11.67 11.92 1,128,336 -0.05(-0.46%)
Nov 21, 2005 11.80 11.97 11.65 11.97 1,385,183 +0.24(+2.06%)
Nov 18, 2005 11.91 11.91 11.57 11.73 1,159,977 -0.12(-1.05%)
Nov 17, 2005 11.79 11.94 11.72 11.86 2,178,785 +0.26(+2.22%)
Nov 16, 2005 10.96 11.60 10.96 11.60 2,292,541 +0.80(+7.45%)
Nov 15, 2005 11.00 11.07 10.78 10.80 711,359 -0.22(-1.98%)
Nov 14, 2005 11.05 11.09 10.89 11.01 740,822 -0.03(-0.28%)
Nov 11, 2005 10.85 11.06 10.73 11.05 739,413 +0.20(+1.87%)
Nov 10, 2005 10.91 10.99 10.76 10.84 1,220,955 -0.01(-0.07%)
Nov 09, 2005 10.69 10.85 10.62 10.85 960,136 +0.18(+1.68%)
Nov 08, 2005 10.62 10.73 10.61 10.67 501,909 +0.05(+0.52%)
Nov 07, 2005 10.69 10.75 10.59 10.62 663,064 -0.12(-1.16%)
Nov 04, 2005 10.76 10.85 10.62 10.74 695,730 +0.05(+0.51%)
Nov 03, 2005 10.80 10.88 10.66 10.69 635,521 -0.14(-1.30%)
Nov 02, 2005 10.68 10.92 10.59 10.83 809,998 +0.18(+1.69%)
Nov 01, 2005 10.66 10.71 10.56 10.65 659,861 -0.02(-0.15%)
Oct 31, 2005 10.61 10.92 10.46 10.66 1,002,666 +0.11(+1.03%)
Oct 28, 2005 10.40 10.62 10.27 10.55 578,515 +0.16(+1.50%)
Oct 27, 2005 10.42 10.68 10.31 10.40 1,091,826 +0.13(+1.29%)
Oct 26, 2005 10.59 10.79 10.27 10.27 856,372 -0.30(-2.88%)
Oct 25, 2005 10.59 10.89 10.57 10.57 825,115 +0.14(+1.35%)
Oct 24, 2005 10.32 10.54 10.32 10.43 512,542 +0.05(+0.53%)
Oct 21, 2005 10.11 10.49 10.05 10.37 1,133,844 +0.23(+2.23%)
Oct 20, 2005 10.62 10.76 10.01 10.15 2,795,860 -0.59(-5.45%)
Oct 19, 2005 10.81 10.81 10.49 10.73 1,256,439 -0.13(-1.22%)
Oct 18, 2005 11.09 11.12 10.87 10.87 681,254 -0.27(-2.38%)
Oct 17, 2005 11.23 11.30 11.10 11.13 896,596 +0.06(+0.56%)
Oct 14, 2005 11.12 11.12 10.89 11.07 498,322 -0.12(-1.12%)
Oct 13, 2005 11.06 11.20 10.88 11.19 817,172 +0.08(+0.70%)
Oct 12, 2005 11.26 11.38 11.03 11.12 1,211,091 -0.18(-1.59%)
Oct 11, 2005 11.37 11.43 11.24 11.30 606,954 -0.09(-0.75%)
Oct 10, 2005 11.48 11.52 11.21 11.38 429,146 -0.06(-0.55%)
Oct 07, 2005 11.12 11.47 10.99 11.44 1,241,451 +0.38(+3.46%)
Oct 06, 2005 11.01 11.33 11.01 11.06 1,493,047 +0.10(+0.93%)
Oct 05, 2005 11.33 11.36 10.95 10.96 885,323 -0.41(-3.57%)
Oct 04, 2005 11.58 11.58 11.31 11.37 652,943 -0.22(-1.89%)
Oct 03, 2005 11.51 11.58 11.33 11.58 667,675 +0.02(+0.20%)
Sep 30, 2005 11.83 11.87 11.56 11.56 916,196 -0.24(-2.05%)
Sep 29, 2005 11.63 11.86 11.54 11.80 1,033,027 +0.16(+1.34%)
Sep 28, 2005 11.48 11.67 11.36 11.65 1,035,204 +0.23(+1.98%)
Sep 27, 2005 11.59 11.59 11.23 11.42 1,999,568 -0.23(-2.01%)
Sep 26, 2005 11.42 11.91 11.17 11.65 992,674 +0.02(+0.20%)
Sep 23, 2005 11.50 11.69 11.15 11.63 906,973 -0.02(-0.13%)
Sep 22, 2005 11.83 11.83 11.46 11.65 972,946 -0.12(-1.06%)
Sep 21, 2005 11.33 11.77 11.31 11.77 994,596 +0.52(+4.58%)
Sep 20, 2005 11.58 11.58 11.16 11.26 1,091,058 -0.30(-2.57%)
Sep 19, 2005 11.96 11.98 11.53 11.55 1,843,154 -0.28(-2.37%)
Sep 16, 2005 11.45 11.87 11.45 11.83 2,551,438 +0.50(+4.41%)
Sep 15, 2005 11.32 11.40 11.18 11.33 940,664 +0.10(+0.90%)
Sep 14, 2005 10.88 11.25 10.87 11.23 947,582 +0.45(+4.12%)
Sep 13, 2005 10.93 11.02 10.76 10.79 907,741 -0.20(-1.78%)
Sep 12, 2005 10.91 10.98 10.73 10.98 628,732 +0.12(+1.15%)
Sep 09, 2005 10.87 10.99 10.82 10.86 846,124 +0.04(+0.36%)
Sep 08, 2005 10.82 10.93 10.65 10.82 1,007,662 +0.10(+0.95%)
Sep 07, 2005 10.67 10.73 10.65 10.72 439,779 +0.05(+0.44%)
Sep 06, 2005 10.62 10.73 10.60 10.67 572,238 +0.01(+0.07%)
Sep 02, 2005 10.64 10.78 10.55 10.66 868,670 +0.00(+0.00%)
Sep 01, 2005 10.30 10.70 10.30 10.66 1,452,694 +0.45(+4.43%)
Aug 31, 2005 9.961 10.23 9.961 10.21 893,394 +0.28(+2.83%)
Aug 30, 2005 10.03 10.03 9.906 9.929 838,053 -0.15(-1.47%)
Aug 29, 2005 10.08 10.19 10.03 10.08 553,919 +0.09(+0.86%)
Aug 26, 2005 10.08 10.12 9.984 9.992 415,567 -0.04(-0.39%)
Aug 25, 2005 10.06 10.12 10.03 10.03 431,965 +0.00(+0.00%)
Aug 24, 2005 10.27 10.36 10.02 10.03 1,022,522 -0.23(-2.28%)
Aug 23, 2005 10.38 10.66 10.26 10.27 604,648 -0.05(-0.45%)
Aug 22, 2005 10.27 10.39 10.27 10.31 702,519 +0.10(+0.99%)
Aug 19, 2005 10.20 10.30 10.17 10.21 389,819 +0.01(+0.08%)
Aug 18, 2005 10.15 10.31 10.10 10.20 606,057 +0.02(+0.23%)
Aug 17, 2005 10.37 10.37 10.15 10.18 1,078,375 -0.23(-2.25%)
Aug 16, 2005 10.46 10.55 10.38 10.41 863,802 -0.10(-0.96%)
Aug 15, 2005 10.58 10.59 10.44 10.51 754,401 -0.12(-1.10%)
Aug 12, 2005 10.66 10.69 10.48 10.63 1,035,076 -0.01(-0.07%)
Aug 11, 2005 10.41 10.69 10.41 10.64 1,536,346 +0.34(+3.34%)
Aug 10, 2005 10.33 10.47 10.26 10.30 1,021,113 +0.06(+0.61%)
Aug 09, 2005 10.09 10.24 10.03 10.23 1,251,059 +0.08(+0.77%)
Aug 08, 2005 10.14 10.39 10.10 10.16 886,732 -0.05(-0.54%)
Aug 05, 2005 10.33 10.34 10.11 10.21 515,744 -0.16(-1.58%)
Aug 04, 2005 10.35 10.50 10.28 10.37 1,446,033 +0.03(+0.30%)
Aug 03, 2005 9.875 10.38 9.680 10.34 2,510,573 +0.59(+6.00%)
Aug 02, 2005 9.664 9.836 9.609 9.758 606,314 +0.18(+1.87%)
Aug 01, 2005 9.586 9.672 9.516 9.578 256,463 +0.04(+0.41%)
Jul 29, 2005 9.578 9.656 9.524 9.539 580,821 -0.02(-0.16%)
Jul 28, 2005 9.578 9.664 9.391 9.555 1,386,849 -0.17(-1.77%)
Jul 27, 2005 9.773 9.844 9.719 9.727 374,190 -0.07(-0.72%)
Jul 26, 2005 9.781 9.797 9.656 9.797 317,696 -0.05(-0.48%)
Jul 25, 2005 9.953 9.976 9.836 9.844 328,073 -0.10(-1.02%)
Jul 22, 2005 9.937 10.01 9.844 9.945 481,669 -0.02(-0.23%)
Jul 21, 2005 9.836 9.992 9.812 9.969 625,657 +0.23(+2.41%)
Jul 20, 2005 9.766 9.945 9.727 9.734 871,872 +0.07(+0.73%)
Jul 19, 2005 9.625 9.687 9.578 9.664 340,883 +0.03(+0.32%)
Jul 18, 2005 9.524 9.703 9.516 9.633 598,243 +0.07(+0.73%)
Jul 15, 2005 9.578 9.633 9.500 9.563 830,111 -0.08(-0.81%)
Jul 14, 2005 9.758 9.836 9.586 9.641 820,631 -0.16(-1.59%)
Jul 13, 2005 9.797 9.797 9.727 9.797 357,152 -0.05(-0.48%)
Jul 12, 2005 9.914 9.945 9.789 9.844 550,461 +0.00(+0.00%)
Jul 11, 2005 9.648 9.969 9.648 9.844 952,706 +0.19(+1.94%)
Jul 08, 2005 9.781 9.844 9.625 9.656 543,159 -0.12(-1.28%)
Jul 07, 2005 9.812 9.836 9.633 9.781 657,811 +0.05(+0.48%)
Jul 06, 2005 9.586 9.797 9.555 9.734 776,691 +0.20(+2.05%)
Jul 05, 2005 9.719 9.719 9.438 9.539 777,972 -0.27(-2.71%)
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.