Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

67.81 -0.38 (-0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.006 9.074 8.926 8.975 599,816 +0.10(+1.11%)
Mar 30, 2005 8.710 8.938 8.698 8.877 741,665 +0.20(+2.27%)
Mar 29, 2005 8.766 8.796 8.673 8.679 644,073 -0.05(-0.57%)
Mar 28, 2005 8.722 8.827 8.722 8.729 660,770 -0.04(-0.49%)
Mar 24, 2005 8.852 8.932 8.722 8.772 660,608 -0.08(-0.91%)
Mar 23, 2005 8.852 8.907 8.759 8.852 1,318,299 -0.06(-0.62%)
Mar 22, 2005 9.080 9.240 8.877 8.907 978,511 -0.20(-2.23%)
Mar 21, 2005 9.173 9.197 9.068 9.111 2,102,438 -0.21(-2.25%)
Mar 18, 2005 9.481 9.487 9.321 9.321 1,656,304 -0.24(-2.52%)
Mar 17, 2005 9.580 9.660 9.345 9.561 878,812 -0.03(-0.32%)
Mar 16, 2005 9.389 9.722 9.389 9.592 1,528,397 +0.27(+2.84%)
Mar 15, 2005 9.376 9.401 9.253 9.327 682,007 -0.02(-0.26%)
Mar 14, 2005 9.401 9.407 9.228 9.352 979,808 -0.12(-1.30%)
Mar 11, 2005 9.413 9.500 9.370 9.475 684,439 +0.07(+0.72%)
Mar 10, 2005 9.463 9.481 9.271 9.407 1,001,045 -0.06(-0.65%)
Mar 09, 2005 9.487 9.611 9.395 9.469 1,025,200 +0.03(+0.33%)
Mar 08, 2005 9.284 9.506 9.247 9.438 2,183,008 +0.30(+3.31%)
Mar 07, 2005 9.012 9.160 8.901 9.136 1,702,992 +0.16(+1.79%)
Mar 04, 2005 8.803 9.037 8.803 8.975 1,422,213 +0.27(+3.12%)
Mar 03, 2005 8.722 8.722 8.593 8.704 1,166,886 -0.07(-0.84%)
Mar 02, 2005 8.729 8.790 8.661 8.778 1,175,964 +0.02(+0.28%)
Mar 01, 2005 8.932 8.944 8.698 8.753 1,242,106 -0.17(-1.94%)
Feb 28, 2005 8.981 9.080 8.907 8.926 1,518,346 -0.09(-1.03%)
Feb 25, 2005 8.944 9.068 8.852 9.018 739,071 +0.07(+0.83%)
Feb 24, 2005 9.025 9.068 8.914 8.944 1,057,946 -0.04(-0.41%)
Feb 23, 2005 8.895 8.981 8.766 8.981 1,080,480 -0.02(-0.27%)
Feb 22, 2005 8.833 9.068 8.833 9.006 1,608,156 +0.40(+4.66%)
Feb 18, 2005 8.593 8.648 8.494 8.605 747,014 -0.02(-0.29%)
Feb 17, 2005 8.408 8.630 8.383 8.630 1,151,323 +0.26(+3.09%)
Feb 16, 2005 8.408 8.414 8.229 8.371 881,406 -0.08(-0.95%)
Feb 15, 2005 8.254 8.630 8.254 8.451 2,389,701 +0.20(+2.39%)
Feb 14, 2005 8.025 8.260 8.001 8.254 1,653,224 +0.35(+4.37%)
Feb 11, 2005 7.890 8.001 7.859 7.908 1,162,347 +0.08(+1.02%)
Feb 10, 2005 7.464 7.865 7.464 7.828 3,325,577 +0.43(+5.75%)
Feb 09, 2005 7.421 7.476 7.384 7.402 2,118,325 -0.07(-0.99%)
Feb 08, 2005 7.612 7.612 7.445 7.476 2,180,252 -0.13(-1.70%)
Feb 07, 2005 7.834 7.927 7.600 7.606 1,194,121 -0.25(-3.22%)
Feb 04, 2005 7.883 7.927 7.748 7.859 620,729 -0.04(-0.55%)
Feb 03, 2005 7.902 7.902 7.785 7.902 576,310 -0.09(-1.16%)
Feb 02, 2005 8.013 8.031 7.933 7.994 534,323 +0.04(+0.54%)
Feb 01, 2005 7.834 7.951 7.834 7.951 427,653 +0.09(+1.18%)
Jan 31, 2005 7.877 7.890 7.809 7.859 526,379 -0.04(-0.55%)
Jan 28, 2005 8.050 8.050 7.871 7.902 457,157 -0.06(-0.70%)
Jan 27, 2005 7.853 7.976 7.809 7.957 979,484 +0.05(+0.62%)
Jan 26, 2005 7.939 8.081 7.877 7.908 580,849 +0.06(+0.79%)
Jan 25, 2005 8.075 8.075 7.846 7.846 1,144,028 -0.27(-3.34%)
Jan 24, 2005 8.130 8.278 8.075 8.118 827,908 -0.05(-0.60%)
Jan 21, 2005 7.945 8.180 7.945 8.167 1,103,014 +0.23(+2.95%)
Jan 20, 2005 7.883 7.970 7.834 7.933 615,703 -0.01(-0.08%)
Jan 19, 2005 8.235 8.235 7.853 7.939 608,246 +0.02(+0.31%)
Jan 18, 2005 7.871 7.964 7.809 7.914 694,976 +0.09(+1.10%)
Jan 14, 2005 7.865 7.890 7.797 7.828 868,761 -0.11(-1.40%)
Jan 13, 2005 7.970 7.970 7.890 7.939 890,970 -0.10(-1.30%)
Jan 12, 2005 8.229 8.266 8.044 8.044 959,868 -0.06(-0.69%)
Jan 11, 2005 8.031 8.124 8.007 8.099 981,429 +0.14(+1.70%)
Jan 10, 2005 7.902 8.044 7.890 7.964 583,281 +0.10(+1.33%)
Jan 07, 2005 8.019 8.075 7.859 7.859 998,775 -0.09(-1.09%)
Jan 06, 2005 8.013 8.013 7.871 7.945 1,086,478 -0.06(-0.77%)
Jan 05, 2005 8.124 8.173 7.964 8.007 1,286,039 -0.12(-1.52%)
Jan 04, 2005 8.173 8.235 8.044 8.130 1,347,317 -0.11(-1.35%)
Jan 03, 2005 8.414 8.414 8.186 8.241 822,397 -0.24(-2.84%)
Dec 31, 2004 8.494 8.556 8.432 8.482 395,554 +0.05(+0.59%)
Dec 30, 2004 8.469 8.531 8.432 8.432 809,428 -0.04(-0.44%)
Dec 29, 2004 8.482 8.525 8.118 8.469 955,329 -0.09(-1.01%)
Dec 28, 2004 8.679 8.685 8.488 8.556 571,122 -0.08(-0.93%)
Dec 27, 2004 8.605 8.698 8.568 8.636 479,853 +0.07(+0.86%)
Dec 23, 2004 8.599 8.691 8.556 8.562 863,573 +0.01(+0.07%)
Dec 22, 2004 8.432 8.574 8.395 8.556 1,162,185 +0.12(+1.46%)
Dec 21, 2004 8.352 8.469 8.346 8.432 887,890 +0.05(+0.59%)
Dec 20, 2004 8.445 8.537 8.371 8.383 584,740 -0.01(-0.07%)
Dec 17, 2004 8.309 8.506 8.278 8.389 1,306,141 +0.09(+1.12%)
Dec 16, 2004 8.482 8.482 8.247 8.297 2,173,281 -0.14(-1.68%)
Dec 15, 2004 8.574 8.599 8.414 8.439 1,171,263 -0.05(-0.58%)
Dec 14, 2004 8.500 8.500 8.303 8.488 1,425,618 -0.06(-0.65%)
Dec 13, 2004 8.500 8.605 8.463 8.543 1,002,180 +0.08(+0.95%)
Dec 10, 2004 8.500 8.679 8.457 8.463 856,278 -0.10(-1.15%)
Dec 09, 2004 8.543 8.624 8.389 8.562 1,475,062 +0.02(+0.22%)
Dec 08, 2004 8.451 8.587 8.204 8.543 3,174,326 -0.25(-2.81%)
Dec 07, 2004 9.000 9.074 8.790 8.790 1,017,256 -0.21(-2.33%)
Dec 06, 2004 9.086 9.086 8.864 9.000 1,408,272 -0.08(-0.88%)
Dec 03, 2004 9.142 9.376 9.049 9.080 2,098,385 -0.09(-1.01%)
Dec 02, 2004 9.530 9.648 9.068 9.173 2,099,682 -0.41(-4.25%)
Dec 01, 2004 9.703 9.796 9.567 9.580 858,061 -0.12(-1.21%)
Nov 30, 2004 9.987 10.02 9.654 9.697 1,129,924 -0.25(-2.48%)
Nov 29, 2004 9.944 10.13 9.931 9.944 1,186,339 +0.01(+0.06%)
Nov 26, 2004 9.839 10.01 9.789 9.938 577,769 +0.22(+2.22%)
Nov 24, 2004 9.894 9.956 9.691 9.722 1,158,456 -0.09(-0.94%)
Nov 23, 2004 9.981 10.02 9.802 9.814 657,366 -0.17(-1.67%)
Nov 22, 2004 9.993 10.06 9.931 9.981 672,118 +0.00(+0.00%)
Nov 19, 2004 10.03 10.11 9.882 9.981 1,080,804 +0.09(+0.87%)
Nov 18, 2004 10.10 10.15 9.771 9.894 1,065,890 -0.30(-2.91%)
Nov 17, 2004 10.27 10.32 10.09 10.19 1,198,984 +0.15(+1.54%)
Nov 16, 2004 10.04 10.20 9.993 10.04 1,607,022 +0.18(+1.81%)
Nov 15, 2004 10.10 10.17 9.783 9.857 1,174,343 -0.19(-1.90%)
Nov 12, 2004 9.820 10.10 9.820 10.05 1,482,357 +0.28(+2.84%)
Nov 11, 2004 9.802 9.870 9.654 9.771 564,962 +0.01(+0.06%)
Nov 10, 2004 9.728 9.802 9.635 9.765 807,158 +0.01(+0.13%)
Nov 09, 2004 9.765 9.851 9.586 9.752 3,230,255 +0.12(+1.22%)
Nov 08, 2004 9.888 9.981 9.635 9.635 2,032,243 -0.35(-3.46%)
Nov 05, 2004 9.623 10.03 9.623 9.981 1,386,873 +0.27(+2.80%)
Nov 04, 2004 9.709 9.771 9.611 9.709 1,325,108 +0.21(+2.21%)
Nov 03, 2004 9.234 9.500 9.234 9.500 788,839 +0.38(+4.19%)
Nov 02, 2004 9.210 9.247 8.840 9.117 2,354,523 -0.09(-0.94%)
Nov 01, 2004 9.592 9.592 9.203 9.203 1,002,342 -0.33(-3.43%)
Oct 29, 2004 9.432 9.549 9.290 9.530 1,672,839 +0.12(+1.31%)
Oct 28, 2004 9.512 9.734 9.401 9.407 1,300,791 -0.08(-0.85%)
Oct 27, 2004 9.678 9.789 9.438 9.487 1,210,494 -0.15(-1.60%)
Oct 26, 2004 9.598 9.678 9.315 9.641 1,838,518 +0.04(+0.45%)
Oct 25, 2004 9.247 9.598 9.247 9.598 1,957,509 +0.47(+5.14%)
Oct 22, 2004 9.123 9.222 8.957 9.129 802,133 +0.07(+0.75%)
Oct 21, 2004 9.025 9.234 8.926 9.062 1,200,930 +0.03(+0.34%)
Oct 20, 2004 8.827 9.068 8.827 9.031 1,517,373 +0.35(+4.05%)
Oct 19, 2004 8.494 8.691 8.482 8.679 1,049,192 +0.25(+2.93%)
Oct 18, 2004 8.617 8.642 8.402 8.432 825,153 -0.12(-1.44%)
Oct 15, 2004 8.358 8.599 8.358 8.556 919,664 +0.22(+2.66%)
Oct 14, 2004 8.506 8.556 8.334 8.334 1,140,786 -0.09(-1.10%)
Oct 13, 2004 8.500 8.562 8.420 8.426 1,233,190 -0.25(-2.85%)
Oct 12, 2004 8.766 8.784 8.673 8.673 766,792 -0.30(-3.37%)
Oct 11, 2004 8.932 8.975 8.772 8.975 531,242 +0.03(+0.34%)
Oct 08, 2004 8.932 9.062 8.864 8.944 1,032,008 +0.20(+2.26%)
Oct 07, 2004 8.932 8.932 8.741 8.747 680,062 -0.19(-2.14%)
Oct 06, 2004 8.827 8.938 8.766 8.938 739,233 +0.10(+1.12%)
Oct 05, 2004 8.636 8.870 8.587 8.840 1,332,241 +0.23(+2.65%)
Oct 04, 2004 8.537 8.679 8.488 8.611 735,991 -0.13(-1.48%)
Oct 01, 2004 8.809 8.809 8.667 8.741 403,011 -0.07(-0.77%)
Sep 30, 2004 8.710 8.858 8.698 8.809 1,907,903 +0.20(+2.37%)
Sep 29, 2004 8.636 8.698 8.482 8.605 992,777 +0.03(+0.36%)
Sep 28, 2004 8.519 8.605 8.494 8.574 767,116 +0.14(+1.61%)
Sep 27, 2004 8.426 8.513 8.346 8.439 648,774 -0.01(-0.15%)
Sep 24, 2004 8.506 8.543 8.439 8.451 497,847 -0.09(-1.08%)
Sep 23, 2004 8.389 8.587 8.383 8.543 1,069,618 +0.25(+3.05%)
Sep 22, 2004 8.321 8.402 8.254 8.291 710,701 -0.08(-0.96%)
Sep 21, 2004 8.217 8.377 8.217 8.371 934,092 +0.27(+3.27%)
Sep 20, 2004 7.957 8.142 7.957 8.105 480,825 +0.14(+1.78%)
Sep 17, 2004 8.105 8.186 7.964 7.964 907,506 -0.19(-2.34%)
Sep 16, 2004 8.223 8.272 8.130 8.155 337,194 -0.02(-0.23%)
Sep 15, 2004 8.136 8.241 8.118 8.173 498,820 -0.02(-0.30%)
Sep 14, 2004 8.173 8.266 8.105 8.198 528,000 +0.07(+0.91%)
Sep 13, 2004 8.093 8.204 8.050 8.124 434,137 -0.03(-0.38%)
Sep 10, 2004 8.204 8.278 8.130 8.155 398,634 +0.02(+0.30%)
Sep 09, 2004 8.001 8.167 7.982 8.130 543,401 +0.10(+1.23%)
Sep 08, 2004 7.828 8.099 7.822 8.031 617,648 +0.08(+1.01%)
Sep 07, 2004 8.019 8.019 7.883 7.951 848,497 -0.11(-1.38%)
Sep 03, 2004 8.235 8.235 8.050 8.062 898,914 -0.23(-2.83%)
Sep 02, 2004 8.340 8.340 8.241 8.297 393,447 -0.09(-1.10%)
Sep 01, 2004 8.352 8.389 8.247 8.389 556,856 -0.01(-0.07%)
Aug 31, 2004 8.075 8.395 8.075 8.395 651,530 +0.32(+3.97%)
Aug 30, 2004 8.309 8.402 8.075 8.075 644,883 -0.14(-1.73%)
Aug 27, 2004 8.254 8.315 8.093 8.217 753,661 -0.04(-0.45%)
Aug 26, 2004 8.365 8.365 8.217 8.254 399,283 -0.09(-1.04%)
Aug 25, 2004 8.303 8.395 8.284 8.340 586,847 +0.12(+1.50%)
Aug 24, 2004 8.229 8.278 8.173 8.217 552,641 -0.09(-1.11%)
Aug 23, 2004 8.519 8.519 8.198 8.309 759,335 -0.21(-2.46%)
Aug 20, 2004 8.352 8.568 8.321 8.519 1,260,425 +0.23(+2.75%)
Aug 19, 2004 8.007 8.315 8.007 8.291 2,440,605 +0.33(+4.11%)
Aug 18, 2004 7.859 8.044 7.816 7.964 940,253 +0.10(+1.25%)
Aug 17, 2004 7.822 7.927 7.760 7.865 1,014,824 +0.03(+0.39%)
Aug 16, 2004 7.846 7.908 7.791 7.834 1,321,703 +0.03(+0.40%)
Aug 13, 2004 7.797 7.896 7.742 7.803 1,159,267 +0.07(+0.88%)
Aug 12, 2004 7.859 7.877 7.717 7.735 597,222 -0.05(-0.63%)
Aug 11, 2004 7.964 7.964 7.692 7.785 786,732 -0.18(-2.25%)
Aug 10, 2004 7.945 8.075 7.896 7.964 621,701 +0.02(+0.23%)
Aug 09, 2004 7.970 7.988 7.822 7.945 793,541 +0.02(+0.23%)
Aug 06, 2004 8.007 8.149 7.914 7.927 1,370,824 +0.12(+1.58%)
Aug 05, 2004 8.155 8.229 7.803 7.803 1,035,413 -0.33(-4.02%)
Aug 04, 2004 8.241 8.321 8.124 8.130 723,022 -0.14(-1.72%)
Aug 03, 2004 8.204 8.457 8.124 8.272 755,282 -0.09(-1.11%)
Aug 02, 2004 8.204 8.457 8.198 8.365 597,384 +0.20(+2.49%)
Jul 30, 2004 8.328 8.432 8.161 8.161 895,996 -0.09(-1.05%)
Jul 29, 2004 8.093 8.297 8.087 8.247 583,767 +0.10(+1.29%)
Jul 28, 2004 8.142 8.297 8.007 8.142 643,749 +0.04(+0.46%)
Jul 27, 2004 7.994 8.130 7.871 8.105 583,929 +0.12(+1.47%)
Jul 26, 2004 8.155 8.210 7.982 7.988 771,331 -0.14(-1.74%)
Jul 23, 2004 8.328 8.334 8.130 8.130 722,211 -0.25(-2.95%)
Jul 22, 2004 8.420 8.525 8.346 8.377 952,249 +0.00(+0.00%)
Jul 21, 2004 8.599 8.636 8.377 8.377 658,825 -0.27(-3.14%)
Jul 20, 2004 8.611 8.729 8.525 8.648 648,612 -0.06(-0.71%)
Jul 19, 2004 8.642 8.784 8.580 8.710 686,384 +0.02(+0.28%)
Jul 16, 2004 8.605 8.827 8.605 8.685 594,466 +0.10(+1.15%)
Jul 15, 2004 8.654 8.735 8.525 8.587 734,856 -0.06(-0.71%)
Jul 14, 2004 8.667 8.907 8.648 8.648 1,097,015 +0.02(+0.29%)
Jul 13, 2004 8.722 8.722 8.611 8.624 674,874 -0.20(-2.24%)
Jul 12, 2004 9.055 9.055 8.821 8.821 723,022 -0.21(-2.32%)
Jul 09, 2004 8.994 9.031 8.759 9.031 624,781 +0.06(+0.62%)
Jul 08, 2004 8.747 8.975 8.716 8.975 1,119,225 +0.29(+3.34%)
Jul 07, 2004 8.482 8.753 8.482 8.685 1,175,478 +0.28(+3.30%)
Jul 06, 2004 8.260 8.408 8.210 8.408 679,089 +0.04(+0.52%)
Jul 02, 2004 8.272 8.377 8.235 8.365 397,337 +0.19(+2.26%)
Jul 01, 2004 8.192 8.291 8.118 8.180 480,663 +0.03(+0.38%)
Jun 30, 2004 8.247 8.328 8.075 8.149 1,364,015 -0.04(-0.45%)
Jun 29, 2004 8.254 8.340 8.149 8.186 648,612 -0.20(-2.43%)
Jun 28, 2004 8.574 8.716 8.389 8.389 811,211 -0.22(-2.58%)
Jun 25, 2004 8.599 8.679 8.550 8.611 422,141 -0.02(-0.29%)
Jun 24, 2004 8.574 8.710 8.550 8.636 747,501 +0.19(+2.26%)
Jun 23, 2004 8.346 8.445 8.241 8.445 579,876 +0.10(+1.26%)
Jun 22, 2004 8.278 8.377 8.278 8.340 517,139 +0.06(+0.75%)
Jun 21, 2004 8.291 8.321 8.136 8.278 789,650 +0.04(+0.45%)
Jun 18, 2004 8.247 8.365 8.204 8.241 1,221,356 +0.12(+1.44%)
Jun 17, 2004 8.031 8.229 7.964 8.124 850,442 +0.11(+1.39%)
Jun 16, 2004 7.908 8.025 7.840 8.013 756,579 +0.03(+0.39%)
Jun 15, 2004 7.896 8.044 7.871 7.982 878,326 +0.12(+1.57%)
Jun 14, 2004 8.019 8.019 7.816 7.859 958,085 -0.16(-2.00%)
Jun 10, 2004 8.019 8.223 8.001 8.019 801,970 +0.04(+0.54%)
Jun 09, 2004 8.254 8.254 7.976 7.976 1,275,988 -0.28(-3.36%)
Jun 08, 2004 8.408 8.408 8.198 8.254 538,700 -0.15(-1.76%)
Jun 07, 2004 8.377 8.494 8.377 8.402 751,067 +0.11(+1.34%)
Jun 04, 2004 8.247 8.365 8.204 8.291 740,368 +0.09(+1.13%)
Jun 03, 2004 8.328 8.420 8.198 8.198 433,813 -0.19(-2.21%)
Jun 02, 2004 8.377 8.476 8.204 8.383 831,151 +0.01(+0.15%)
Jun 01, 2004 8.624 8.691 8.321 8.371 790,623 -0.21(-2.44%)
May 28, 2004 8.580 8.617 8.488 8.580 469,153 -0.02(-0.22%)
May 27, 2004 8.605 8.685 8.568 8.599 956,626 +0.09(+1.09%)
May 26, 2004 8.408 8.587 8.408 8.506 832,123 +0.04(+0.51%)
May 25, 2004 8.519 8.574 8.365 8.463 875,570 +0.01(+0.15%)
May 24, 2004 8.192 8.463 8.192 8.451 910,424 +0.21(+2.54%)
May 21, 2004 8.149 8.352 8.130 8.241 1,693,428 +0.17(+2.06%)
May 20, 2004 7.970 8.075 7.828 8.075 1,197,525 +0.19(+2.43%)
May 19, 2004 7.828 8.105 7.828 7.883 1,793,289 +0.11(+1.43%)
May 18, 2004 7.581 7.772 7.538 7.772 661,905 +0.20(+2.61%)
May 17, 2004 7.630 7.698 7.569 7.575 1,270,314 +0.10(+1.32%)
May 14, 2004 7.402 7.563 7.402 7.476 883,513 +0.07(+1.00%)
May 13, 2004 7.402 7.526 7.291 7.402 914,152 -0.04(-0.58%)
May 12, 2004 7.711 7.859 7.402 7.445 1,686,619 -0.14(-1.87%)
May 11, 2004 7.519 7.587 7.316 7.587 1,155,862 +0.18(+2.41%)
May 10, 2004 7.168 7.526 7.100 7.408 1,754,382 +0.20(+2.83%)
May 07, 2004 7.458 7.538 7.075 7.205 1,793,613 -0.29(-3.87%)
May 06, 2004 7.692 7.692 7.476 7.495 1,107,715 -0.25(-3.19%)
May 05, 2004 7.994 8.007 7.742 7.742 1,029,414 -0.23(-2.94%)
May 04, 2004 7.587 7.994 7.587 7.976 1,571,357 +0.54(+7.21%)
May 03, 2004 7.563 7.624 7.427 7.439 805,375 -0.04(-0.50%)
Apr 30, 2004 7.526 7.587 7.347 7.476 2,166,634 +0.01(+0.17%)
Apr 29, 2004 7.310 7.630 7.279 7.464 2,106,977 +0.26(+3.60%)
Apr 28, 2004 7.618 7.618 7.193 7.205 1,926,545 -0.56(-7.23%)
Apr 27, 2004 7.779 7.877 7.692 7.766 570,149 -0.06(-0.71%)
Apr 26, 2004 7.760 7.964 7.760 7.822 647,315 +0.10(+1.36%)
Apr 23, 2004 7.871 7.896 7.711 7.717 1,008,178 -0.15(-1.88%)
Apr 22, 2004 7.797 7.933 7.797 7.865 1,043,518 +0.07(+0.87%)
Apr 21, 2004 7.680 7.803 7.476 7.797 1,846,138 +0.07(+0.88%)
Apr 20, 2004 8.068 8.161 7.723 7.729 1,923,952 -0.54(-6.56%)
Apr 19, 2004 8.358 8.420 8.118 8.272 836,014 -0.01(-0.15%)
Apr 16, 2004 8.315 8.500 8.278 8.284 842,012 -0.02(-0.30%)
Apr 15, 2004 8.142 8.352 8.130 8.309 652,016 +0.10(+1.28%)
Apr 14, 2004 8.149 8.426 8.112 8.204 1,202,389 -0.08(-0.97%)
Apr 13, 2004 8.580 8.698 8.087 8.284 2,707,280 -0.41(-4.75%)
Apr 12, 2004 8.833 8.852 8.654 8.698 1,010,285 -0.11(-1.26%)
Apr 08, 2004 8.852 8.877 8.796 8.809 698,543 -0.14(-1.52%)
Apr 07, 2004 8.858 9.074 8.858 8.944 1,083,560 +0.07(+0.76%)
Apr 06, 2004 8.951 9.000 8.858 8.877 845,092 -0.01(-0.14%)
Apr 05, 2004 8.870 8.938 8.827 8.889 985,482 -0.10(-1.17%)
Apr 02, 2004 8.790 9.000 8.766 8.994 3,125,854 -0.17(-1.82%)
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.