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

Agnico-Eagle Mines (NY: AEM )

65.04 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 7.570 7.632 7.390 7.520 2,153,999 +0.01(+0.17%)
Apr 29, 2004 7.353 7.675 7.322 7.508 2,094,689 +0.26(+3.60%)
Apr 28, 2004 7.663 7.663 7.235 7.247 1,915,310 -0.56(-7.23%)
Apr 27, 2004 7.824 7.923 7.737 7.812 566,824 -0.06(-0.71%)
Apr 26, 2004 7.806 8.010 7.806 7.868 643,540 +0.11(+1.36%)
Apr 23, 2004 7.917 7.942 7.756 7.762 1,002,298 -0.15(-1.88%)
Apr 22, 2004 7.843 7.979 7.843 7.911 1,037,433 +0.07(+0.87%)
Apr 21, 2004 7.725 7.849 7.520 7.843 1,835,371 +0.07(+0.88%)
Apr 20, 2004 8.116 8.209 7.768 7.775 1,912,732 -0.55(-6.56%)
Apr 19, 2004 8.407 8.469 8.165 8.321 831,139 -0.01(-0.15%)
Apr 16, 2004 8.364 8.550 8.327 8.333 837,102 -0.02(-0.30%)
Apr 15, 2004 8.190 8.401 8.178 8.358 648,214 +0.11(+1.28%)
Apr 14, 2004 8.196 8.476 8.159 8.252 1,195,376 -0.08(-0.97%)
Apr 13, 2004 8.631 8.749 8.134 8.333 2,691,491 -0.42(-4.75%)
Apr 12, 2004 8.885 8.904 8.705 8.749 1,004,393 -0.11(-1.26%)
Apr 08, 2004 8.904 8.929 8.848 8.860 694,469 -0.14(-1.52%)
Apr 07, 2004 8.910 9.127 8.910 8.997 1,077,241 +0.07(+0.76%)
Apr 06, 2004 9.003 9.053 8.910 8.929 840,164 -0.01(-0.14%)
Apr 05, 2004 8.922 8.991 8.879 8.941 979,735 -0.11(-1.17%)
Apr 02, 2004 8.842 9.053 8.817 9.047 3,107,625 -0.17(-1.82%)
Apr 01, 2004 9.257 9.351 9.202 9.214 1,132,199 -0.05(-0.54%)
Mar 31, 2004 9.313 9.351 9.158 9.264 1,109,474 -0.01(-0.07%)
Mar 30, 2004 9.214 9.338 9.189 9.270 3,149,690 +0.11(+1.22%)
Mar 29, 2004 9.028 9.158 8.860 9.158 1,170,234 +0.13(+1.44%)
Mar 26, 2004 9.090 9.164 9.028 9.028 1,493,858 +0.04(+0.41%)
Mar 25, 2004 8.625 9.003 8.625 8.991 1,421,494 +0.41(+4.77%)
Mar 24, 2004 8.724 8.792 8.581 8.581 928,806 -0.27(-3.08%)
Mar 23, 2004 8.755 8.854 8.649 8.854 897,056 +0.14(+1.57%)
Mar 22, 2004 8.780 8.960 8.699 8.718 1,229,222 -0.01(-0.07%)
Mar 19, 2004 8.885 8.984 8.637 8.724 3,454,940 -0.35(-3.90%)
Mar 18, 2004 9.084 9.226 9.003 9.078 2,182,203 +0.08(+0.90%)
Mar 17, 2004 8.879 9.028 8.718 8.997 1,723,844 +0.10(+1.12%)
Mar 16, 2004 8.811 8.953 8.749 8.898 913,979 +0.11(+1.27%)
Mar 15, 2004 9.078 9.078 8.742 8.786 1,481,609 -0.23(-2.55%)
Mar 12, 2004 8.811 9.034 8.761 9.015 1,544,626 +0.12(+1.40%)
Mar 11, 2004 8.718 8.953 8.532 8.891 1,590,397 +0.19(+2.21%)
Mar 10, 2004 8.960 8.960 8.693 8.699 1,084,816 -0.32(-3.58%)
Mar 09, 2004 9.003 9.065 8.904 9.022 1,210,526 +0.06(+0.62%)
Mar 08, 2004 8.879 9.090 8.848 8.966 1,677,750 +0.02(+0.28%)
Mar 05, 2004 8.848 8.960 8.817 8.941 1,339,299 +0.24(+2.78%)
Mar 04, 2004 8.587 8.742 8.538 8.699 1,281,762 +0.16(+1.82%)
Mar 03, 2004 8.283 8.618 8.271 8.544 1,175,392 +0.18(+2.15%)
Mar 02, 2004 8.575 8.594 8.345 8.364 1,146,382 -0.27(-3.09%)
Mar 01, 2004 8.625 8.767 8.538 8.631 1,246,789 +0.17(+1.98%)
Feb 27, 2004 8.494 8.649 8.407 8.463 1,381,363 +0.06(+0.74%)
Feb 26, 2004 8.190 8.538 8.147 8.401 2,618,322 +0.24(+2.97%)
Feb 25, 2004 8.190 8.196 7.992 8.159 1,945,932 -0.09(-1.13%)
Feb 24, 2004 8.128 8.327 8.110 8.252 881,262 +0.22(+2.70%)
Feb 23, 2004 8.252 8.252 8.035 8.035 941,699 -0.14(-1.67%)
Feb 20, 2004 8.339 8.339 8.029 8.172 1,574,764 -0.16(-1.94%)
Feb 19, 2004 8.339 8.389 8.221 8.333 1,021,477 -0.04(-0.44%)
Feb 18, 2004 8.798 8.798 8.370 8.370 1,229,383 -0.43(-4.87%)
Feb 17, 2004 8.606 8.798 8.594 8.798 1,714,174 +0.24(+2.83%)
Feb 13, 2004 8.637 8.742 8.376 8.556 916,557 +0.04(+0.44%)
Feb 12, 2004 8.687 8.805 8.507 8.519 1,326,889 -0.11(-1.29%)
Feb 11, 2004 8.401 8.687 8.339 8.631 1,609,898 +0.29(+3.50%)
Feb 10, 2004 8.389 8.488 8.184 8.339 2,062,778 -0.02(-0.30%)
Feb 09, 2004 8.339 8.370 8.227 8.364 1,233,573 +0.09(+1.05%)
Feb 06, 2004 8.060 8.314 8.060 8.277 1,669,530 +0.28(+3.49%)
Feb 05, 2004 7.775 7.998 7.775 7.998 987,471 +0.16(+2.06%)
Feb 04, 2004 8.054 8.054 7.824 7.837 1,953,668 -0.31(-3.81%)
Feb 03, 2004 7.923 8.196 7.886 8.147 2,054,881 +0.29(+3.63%)
Feb 02, 2004 7.818 7.861 7.588 7.861 1,984,451 -0.05(-0.63%)
Jan 30, 2004 7.551 7.973 7.551 7.911 2,129,340 +0.38(+5.11%)
Jan 29, 2004 7.632 7.756 7.421 7.526 2,101,297 -0.17(-2.26%)
Jan 28, 2004 7.998 8.091 7.681 7.700 1,889,685 -0.22(-2.82%)
Jan 27, 2004 7.756 8.134 7.737 7.923 1,949,639 +0.16(+2.08%)
Jan 26, 2004 7.905 8.029 7.688 7.762 2,232,810 -0.10(-1.26%)
Jan 23, 2004 8.252 8.277 7.837 7.861 2,015,556 -0.20(-2.54%)
Jan 22, 2004 8.290 8.563 8.054 8.066 2,733,556 -0.05(-0.61%)
Jan 21, 2004 8.035 8.178 7.855 8.116 2,007,176 +0.14(+1.71%)
Jan 20, 2004 7.799 8.072 7.657 7.979 2,582,865 +0.45(+6.02%)
Jan 16, 2004 7.533 7.632 7.483 7.526 1,681,618 +0.01(+0.08%)
Jan 15, 2004 7.731 7.731 7.446 7.520 2,841,055 -0.40(-5.02%)
Jan 14, 2004 7.911 7.998 7.781 7.917 1,768,003 -0.14(-1.77%)
Jan 13, 2004 8.079 8.178 8.060 8.060 1,626,660 -0.04(-0.46%)
Jan 12, 2004 8.134 8.190 8.017 8.097 1,411,018 -0.04(-0.46%)
Jan 09, 2004 7.849 8.172 7.824 8.134 2,186,877 +0.31(+3.97%)
Jan 08, 2004 7.731 7.880 7.663 7.824 1,811,841 +0.11(+1.37%)
Jan 07, 2004 7.787 7.849 7.588 7.719 1,540,758 -0.14(-1.82%)
Jan 06, 2004 8.017 8.023 7.793 7.861 2,747,900 +0.00(+0.00%)
Jan 05, 2004 7.681 7.899 7.632 7.861 1,752,370 +0.31(+4.11%)
Jan 02, 2004 7.489 7.601 7.464 7.551 621,944 +0.06(+0.83%)
Dec 31, 2003 7.601 7.626 7.359 7.489 1,071,761 -0.02(-0.33%)
Dec 30, 2003 7.601 7.632 7.508 7.514 1,152,828 -0.02(-0.33%)
Dec 29, 2003 7.340 7.539 7.328 7.539 1,522,546 +0.25(+3.49%)
Dec 26, 2003 7.197 7.315 7.142 7.284 453,846 +0.14(+2.00%)
Dec 24, 2003 7.067 7.216 7.067 7.142 702,044 +0.09(+1.32%)
Dec 23, 2003 6.931 7.067 6.906 7.049 1,193,120 +0.04(+0.53%)
Dec 22, 2003 7.173 7.229 7.049 7.011 1,448,087 -0.16(-2.25%)
Dec 19, 2003 7.204 7.229 7.123 7.173 1,516,744 -0.06(-0.86%)
Dec 18, 2003 7.179 7.272 7.135 7.235 927,839 -0.04(-0.60%)
Dec 17, 2003 7.135 7.278 7.067 7.278 1,202,468 +0.21(+2.99%)
Dec 16, 2003 7.297 7.297 7.011 7.067 1,278,055 -0.17(-2.40%)
Dec 15, 2003 7.148 7.340 7.148 7.241 1,245,016 -0.02(-0.26%)
Dec 12, 2003 7.260 7.402 7.154 7.260 1,651,641 +0.00(+0.00%)
Dec 11, 2003 6.931 7.297 6.825 7.260 1,913,215 +0.28(+4.00%)
Dec 10, 2003 7.222 7.241 6.974 6.980 2,867,325 -0.20(-2.85%)
Dec 09, 2003 7.439 7.439 7.166 7.185 2,005,242 -0.19(-2.53%)
Dec 08, 2003 7.415 7.427 7.291 7.371 1,753,176 +0.10(+1.37%)
Dec 05, 2003 7.073 7.322 7.024 7.272 1,125,430 +0.20(+2.81%)
Dec 04, 2003 7.384 7.384 7.061 7.073 1,564,772 -0.32(-4.28%)
Dec 03, 2003 7.446 7.452 7.353 7.390 1,195,538 +0.03(+0.42%)
Dec 02, 2003 7.322 7.514 7.291 7.359 2,072,771 -0.06(-0.75%)
Dec 01, 2003 7.402 7.489 7.148 7.415 2,307,914 +0.06(+0.84%)
Nov 28, 2003 7.452 7.458 7.247 7.353 1,202,468 +0.18(+2.51%)
Nov 26, 2003 7.073 7.272 7.018 7.173 2,020,714 +0.22(+3.21%)
Nov 25, 2003 6.900 7.011 6.900 6.949 830,816 +0.06(+0.81%)
Nov 24, 2003 7.042 7.042 6.893 6.893 1,826,185 -0.20(-2.88%)
Nov 21, 2003 6.912 7.092 6.924 7.098 1,767,198 +0.19(+2.69%)
Nov 20, 2003 7.036 7.036 6.825 6.912 1,818,932 -0.02(-0.36%)
Nov 19, 2003 6.956 7.036 6.782 6.937 1,971,074 -0.02(-0.27%)
Nov 18, 2003 6.602 6.937 6.596 6.956 2,368,674 +0.37(+5.56%)
Nov 17, 2003 6.552 6.670 6.428 6.589 1,984,290 -0.14(-2.03%)
Nov 14, 2003 6.850 6.850 6.664 6.726 2,375,765 -0.04(-0.64%)
Nov 13, 2003 7.011 7.011 6.757 6.769 2,127,245 -0.20(-2.94%)
Nov 12, 2003 6.558 6.949 6.527 6.974 2,496,157 +0.52(+8.08%)
Nov 11, 2003 6.608 6.664 6.403 6.453 1,435,354 -0.07(-1.14%)
Nov 10, 2003 6.782 6.782 6.527 6.527 1,417,465 -0.14(-2.05%)
Nov 07, 2003 6.347 6.751 6.273 6.664 2,411,705 +0.28(+4.37%)
Nov 06, 2003 6.434 6.465 6.360 6.385 1,503,045 -0.10(-1.53%)
Nov 05, 2003 6.608 6.707 6.478 6.484 1,453,727 -0.13(-1.97%)
Nov 04, 2003 6.552 6.732 6.459 6.614 2,036,669 +0.07(+1.04%)
Nov 03, 2003 6.745 6.745 6.478 6.546 4,002,003 -0.17(-2.50%)
Oct 31, 2003 6.738 6.999 6.527 6.714 5,061,455 -0.02(-0.37%)
Oct 30, 2003 8.699 7.787 6.776 6.738 15,046,567 -1.96(-22.54%)
Oct 29, 2003 8.569 8.780 8.556 8.699 1,219,390 +0.13(+1.52%)
Oct 28, 2003 8.581 8.637 8.451 8.569 1,044,524 -0.16(-1.78%)
Oct 27, 2003 8.718 8.749 8.594 8.724 1,049,843 -0.01(-0.14%)
Oct 24, 2003 8.594 8.811 8.488 8.736 1,876,630 +0.38(+4.61%)
Oct 23, 2003 8.581 8.581 8.283 8.352 1,431,325 -0.18(-2.11%)
Oct 22, 2003 8.519 8.606 8.407 8.532 2,515,497 +0.28(+3.38%)
Oct 21, 2003 7.948 8.308 7.942 8.252 1,810,713 +0.40(+5.06%)
Oct 20, 2003 7.886 7.954 7.843 7.855 637,255 +0.06(+0.80%)
Oct 17, 2003 7.979 8.035 7.793 7.793 1,037,433 -0.24(-2.94%)
Oct 16, 2003 7.892 8.029 7.892 8.029 797,616 +0.19(+2.37%)
Oct 15, 2003 7.886 8.010 7.793 7.843 727,992 -0.07(-0.94%)
Oct 14, 2003 7.942 7.979 7.936 7.917 797,132 -0.07(-0.85%)
Oct 13, 2003 7.880 8.035 7.806 7.986 952,659 +0.16(+2.06%)
Oct 10, 2003 7.973 8.023 7.824 7.824 1,324,955 -0.05(-0.63%)
Oct 09, 2003 7.725 7.874 7.601 7.874 1,308,677 +0.10(+1.28%)
Oct 08, 2003 7.781 7.948 7.775 7.775 1,177,165 -0.01(-0.08%)
Oct 07, 2003 7.700 7.880 7.700 7.781 2,000,407 +0.25(+3.29%)
Oct 06, 2003 7.539 7.564 7.427 7.533 1,304,648 +0.06(+0.83%)
Oct 03, 2003 7.750 7.806 7.390 7.471 2,219,755 -0.29(-3.68%)
Oct 02, 2003 7.725 7.818 7.619 7.756 941,055 -0.06(-0.71%)
Oct 01, 2003 7.669 7.812 7.588 7.812 962,490 +0.14(+1.86%)
Sep 30, 2003 7.681 7.849 7.613 7.669 2,046,017 +0.13(+1.73%)
Sep 29, 2003 7.588 7.787 7.520 7.539 1,787,988 -0.01(-0.16%)
Sep 26, 2003 7.868 7.830 7.495 7.551 2,088,565 -0.32(-4.02%)
Sep 25, 2003 8.352 8.383 7.843 7.868 2,492,128 -0.35(-4.30%)
Sep 24, 2003 8.196 8.277 8.060 8.221 1,819,899 +0.06(+0.76%)
Sep 23, 2003 8.128 8.234 8.004 8.159 2,567,070 +0.03(+0.38%)
Sep 22, 2003 8.438 8.662 8.128 8.128 3,891,865 -0.31(-3.68%)
Sep 19, 2003 8.519 8.656 8.420 8.438 2,846,534 +0.03(+0.37%)
Sep 18, 2003 8.687 8.749 8.352 8.407 1,837,467 -0.28(-3.21%)
Sep 17, 2003 8.718 8.736 8.618 8.687 689,150 +0.01(+0.14%)
Sep 16, 2003 8.637 8.761 8.600 8.674 661,591 +0.04(+0.43%)
Sep 15, 2003 8.718 8.761 8.625 8.637 893,349 -0.14(-1.56%)
Sep 12, 2003 9.084 9.152 8.693 8.774 1,310,289 -0.31(-3.42%)
Sep 11, 2003 8.941 9.084 8.724 9.084 1,895,487 +0.08(+0.90%)
Sep 10, 2003 9.078 9.115 8.910 9.003 937,025 -0.06(-0.62%)
Sep 09, 2003 9.028 9.164 8.929 9.059 1,840,851 +0.29(+3.33%)
Sep 08, 2003 8.786 8.786 8.649 8.767 1,281,440 +0.00(+0.00%)
Sep 05, 2003 8.774 8.848 8.594 8.767 2,946,941 +0.12(+1.36%)
Sep 04, 2003 8.513 8.687 8.494 8.649 1,867,766 +0.04(+0.50%)
Sep 03, 2003 8.718 8.742 8.581 8.606 1,587,657 -0.14(-1.63%)
Sep 02, 2003 9.034 9.034 8.711 8.749 1,504,656 -0.19(-2.15%)
Aug 29, 2003 9.115 9.245 8.941 8.941 1,102,383 -0.10(-1.10%)
Aug 28, 2003 9.003 9.047 8.916 9.040 753,295 -0.01(-0.07%)
Aug 27, 2003 8.668 9.047 8.668 9.047 1,470,811 +0.56(+6.58%)
Aug 26, 2003 8.500 8.674 8.426 8.488 1,320,765 -0.01(-0.15%)
Aug 25, 2003 8.532 8.649 8.432 8.500 708,974 -0.07(-0.87%)
Aug 22, 2003 8.500 8.749 8.494 8.575 905,276 -0.11(-1.22%)
Aug 21, 2003 8.792 8.792 8.438 8.680 1,874,535 -0.15(-1.69%)
Aug 20, 2003 8.550 8.904 8.544 8.829 2,218,949 +0.30(+3.49%)
Aug 19, 2003 8.209 8.550 8.184 8.532 1,548,977 +0.32(+3.93%)
Aug 18, 2003 8.252 8.321 8.159 8.209 1,228,255 -0.12(-1.42%)
Aug 15, 2003 8.283 8.457 8.283 8.327 792,297 +0.04(+0.45%)
Aug 14, 2003 8.376 8.407 8.209 8.290 1,235,024 -0.02(-0.30%)
Aug 13, 2003 8.190 8.401 8.085 8.314 1,069,344 +0.03(+0.37%)
Aug 12, 2003 8.321 8.321 8.141 8.283 891,254 -0.09(-1.04%)
Aug 11, 2003 8.358 8.544 8.141 8.370 2,315,166 +0.13(+1.58%)
Aug 08, 2003 7.756 8.240 7.756 8.240 2,116,930 +0.48(+6.16%)
Aug 07, 2003 7.756 7.787 7.626 7.762 784,400 +0.02(+0.24%)
Aug 06, 2003 7.539 7.756 7.502 7.744 1,198,600 +0.20(+2.72%)
Aug 05, 2003 7.464 7.557 7.421 7.539 546,517 +0.07(+1.00%)
Aug 04, 2003 7.384 7.725 7.384 7.464 777,309 +0.02(+0.25%)
Aug 01, 2003 7.446 7.669 7.328 7.446 1,566,061 -0.01(-0.08%)
Jul 31, 2003 7.545 7.607 7.402 7.452 1,084,010 -0.12(-1.56%)
Jul 30, 2003 7.402 7.588 7.384 7.570 697,209 +0.02(+0.33%)
Jul 29, 2003 7.756 7.793 7.539 7.545 1,028,085 -0.37(-4.63%)
Jul 28, 2003 7.868 7.930 7.576 7.911 1,709,339 +0.11(+1.43%)
Jul 25, 2003 7.694 7.806 7.557 7.799 2,113,224 +0.14(+1.78%)
Jul 24, 2003 7.092 7.669 7.092 7.663 2,148,358 +0.40(+5.47%)
Jul 23, 2003 7.018 7.278 6.906 7.266 2,408,965 +0.45(+6.65%)
Jul 22, 2003 6.906 6.906 6.738 6.813 968,453 -0.05(-0.72%)
Jul 21, 2003 6.738 6.962 6.732 6.862 1,151,861 +0.15(+2.22%)
Jul 18, 2003 6.583 6.745 6.403 6.714 1,916,438 +0.18(+2.75%)
Jul 17, 2003 6.577 6.639 6.496 6.534 1,627,788 -0.06(-0.94%)
Jul 16, 2003 6.732 6.745 6.577 6.596 1,619,246 -0.15(-2.21%)
Jul 15, 2003 7.185 7.253 6.732 6.745 1,910,636 -0.44(-6.13%)
Jul 14, 2003 7.235 7.291 7.185 7.185 595,512 -0.01(-0.17%)
Jul 11, 2003 7.135 7.197 7.042 7.197 794,070 +0.08(+1.12%)
Jul 10, 2003 7.135 7.260 7.098 7.117 770,217 -0.05(-0.68%)
Jul 09, 2003 7.260 7.272 7.135 7.166 662,719 -0.01(-0.09%)
Jul 08, 2003 7.291 7.384 7.166 7.173 756,679 -0.18(-2.45%)
Jul 07, 2003 7.291 7.353 7.222 7.353 824,047 +0.09(+1.20%)
Jul 03, 2003 7.353 7.371 7.229 7.266 602,281 -0.07(-1.01%)
Jul 02, 2003 7.377 7.477 7.334 7.340 1,346,551 -0.10(-1.33%)
Jul 01, 2003 7.241 7.439 7.197 7.439 1,115,438 +0.24(+3.36%)
Jun 30, 2003 7.111 7.197 7.086 7.197 993,756 +0.07(+0.96%)
Jun 27, 2003 7.111 7.297 7.086 7.129 896,734 -0.12(-1.63%)
Jun 26, 2003 7.197 7.359 7.042 7.247 743,464 +0.07(+0.95%)
Jun 25, 2003 7.148 7.315 7.148 7.179 769,895 +0.07(+1.05%)
Jun 24, 2003 7.291 7.291 7.092 7.104 1,427,941 -0.20(-2.72%)
Jun 23, 2003 7.619 7.619 7.303 7.303 1,627,466 -0.28(-3.68%)
Jun 20, 2003 7.756 7.762 7.477 7.582 1,785,732 -0.02(-0.33%)
Jun 19, 2003 7.427 7.756 7.415 7.607 925,583 +0.12(+1.66%)
Jun 18, 2003 7.539 7.564 7.384 7.483 1,036,466 -0.08(-1.07%)
Jun 17, 2003 7.272 7.607 7.272 7.564 1,984,612 +0.27(+3.74%)
Jun 16, 2003 7.266 7.334 7.173 7.291 728,314 +0.04(+0.60%)
Jun 13, 2003 7.135 7.415 7.067 7.247 1,016,320 +0.17(+2.46%)
Jun 12, 2003 7.067 7.179 6.980 7.073 1,072,728 -0.01(-0.18%)
Jun 11, 2003 7.024 7.092 7.005 7.086 811,154 +0.09(+1.33%)
Jun 10, 2003 7.191 7.191 6.924 6.993 1,531,732 -0.20(-2.76%)
Jun 09, 2003 7.353 7.371 7.166 7.191 917,041 -0.10(-1.36%)
Jun 06, 2003 7.160 7.353 7.086 7.291 1,930,782 +0.01(+0.09%)
Jun 05, 2003 6.956 7.353 6.931 7.284 2,138,527 +0.43(+6.24%)
Jun 04, 2003 6.862 6.980 6.844 6.856 804,224 +0.01(+0.18%)
Jun 03, 2003 6.869 6.906 6.763 6.844 990,533 +0.00(+0.00%)
Jun 02, 2003 6.850 6.918 6.763 6.844 726,219 -0.07(-0.99%)
May 30, 2003 6.751 6.912 6.577 6.912 1,610,865 +0.06(+0.91%)
May 29, 2003 6.670 6.906 6.627 6.850 1,154,762 +0.11(+1.66%)
May 28, 2003 6.496 6.993 6.484 6.738 2,306,624 -0.36(-5.07%)
May 27, 2003 7.154 7.204 6.987 7.098 1,812,002 +0.06(+0.88%)
May 23, 2003 6.943 7.104 6.943 7.036 1,748,019 +0.16(+2.25%)
May 22, 2003 7.067 7.067 6.869 6.881 1,472,584 -0.16(-2.29%)
May 21, 2003 6.751 7.166 6.689 7.042 2,363,355 +0.29(+4.32%)
May 20, 2003 6.726 6.782 6.608 6.751 1,904,029 +0.06(+0.93%)
May 19, 2003 6.596 6.720 6.540 6.689 1,947,221 +0.20(+3.16%)
May 16, 2003 6.670 6.776 6.447 6.484 1,337,365 -0.12(-1.88%)
May 15, 2003 6.701 6.738 6.571 6.608 1,371,693 +0.01(+0.09%)
May 14, 2003 6.496 6.670 6.422 6.602 1,243,082 +0.16(+2.41%)
May 13, 2003 7.253 7.253 6.428 6.447 1,022,444 -0.20(-2.99%)
May 12, 2003 6.546 6.670 6.472 6.645 1,717,880 +0.19(+2.98%)
May 09, 2003 6.447 6.459 6.329 6.453 1,121,562 +0.01(+0.10%)
May 08, 2003 6.620 6.620 6.403 6.447 1,506,107 +0.04(+0.58%)
May 07, 2003 6.825 6.831 6.385 6.409 1,536,406 -0.36(-5.32%)
May 06, 2003 6.763 6.794 6.608 6.769 1,013,419 +0.04(+0.55%)
May 05, 2003 6.583 6.769 6.527 6.732 987,632 +0.20(+3.14%)
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.