Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.55 54.88 51.84 52.92 3,578,596 -1.14(-2.11%)
Mar 28, 2008 54.12 54.90 53.21 54.06 2,642,926 -0.68(-1.24%)
Mar 27, 2008 54.95 55.66 53.96 54.74 3,268,725 -0.83(-1.49%)
Mar 26, 2008 55.53 56.49 54.91 55.57 3,815,970 +0.59(+1.07%)
Mar 25, 2008 52.94 55.01 52.87 54.98 4,996,988 +3.27(+6.32%)
Mar 24, 2008 53.15 53.83 51.21 51.72 4,321,290 -0.80(-1.52%)
Mar 21, 2008 51.38 53.44 50.01 52.51 7,979,320 +0.00(+0.00%)
Mar 20, 2008 51.38 53.44 50.01 52.51 7,976,377 -0.73(-1.37%)
Mar 19, 2008 56.82 57.18 53.13 53.24 8,437,879 -4.67(-8.07%)
Mar 18, 2008 62.85 62.85 57.49 57.91 6,648,660 -4.41(-7.07%)
Mar 17, 2008 62.46 65.22 61.36 62.32 8,230,765 -0.24(-0.39%)
Mar 14, 2008 59.96 62.90 59.96 62.57 6,344,021 +2.16(+3.58%)
Mar 13, 2008 58.61 60.96 58.24 60.40 5,569,916 +3.10(+5.42%)
Mar 12, 2008 57.05 57.63 56.05 57.30 2,337,119 +0.51(+0.89%)
Mar 11, 2008 55.65 56.85 54.99 56.79 3,551,997 +1.83(+3.33%)
Mar 10, 2008 56.19 56.81 54.76 54.96 3,351,520 -1.70(-3.01%)
Mar 07, 2008 58.18 58.81 56.22 56.66 4,640,638 -1.52(-2.62%)
Mar 06, 2008 56.97 58.54 56.14 58.19 5,805,447 +1.09(+1.92%)
Mar 05, 2008 55.64 57.27 55.23 57.09 4,370,478 +2.67(+4.90%)
Mar 04, 2008 56.59 58.13 53.94 54.43 9,488,434 -1.46(-2.61%)
Mar 03, 2008 54.84 55.98 54.48 55.89 4,377,398 +2.12(+3.94%)
Feb 29, 2008 55.01 55.01 52.81 53.77 2,986,258 -1.06(-1.94%)
Feb 28, 2008 54.31 55.14 53.88 54.84 2,729,954 +0.82(+1.52%)
Feb 27, 2008 53.15 54.16 52.61 54.01 3,248,382 +1.34(+2.55%)
Feb 26, 2008 50.81 52.86 50.81 52.67 1,924,253 +1.02(+1.98%)
Feb 25, 2008 51.53 51.68 49.83 51.65 2,301,129 +0.65(+1.27%)
Feb 22, 2008 51.66 51.66 49.03 51.00 3,989,262 -0.37(-0.72%)
Feb 21, 2008 52.33 53.54 51.15 51.37 4,648,485 -0.82(-1.57%)
Feb 20, 2008 50.54 52.48 50.54 52.19 3,468,721 +1.06(+2.08%)
Feb 19, 2008 49.90 51.42 49.86 51.12 3,258,067 +2.20(+4.51%)
Feb 18, 2008 49.63 49.82 48.50 48.92 0 +0.00(+0.00%)
Feb 15, 2008 49.63 49.82 48.50 48.92 3,141,254 +0.05(+0.11%)
Feb 14, 2008 49.61 49.90 48.72 48.86 2,685,654 -0.45(-0.90%)
Feb 13, 2008 49.39 49.39 48.11 49.31 2,780,654 +0.26(+0.53%)
Feb 12, 2008 49.76 50.72 48.85 49.05 3,060,313 -1.16(-2.32%)
Feb 11, 2008 49.79 50.49 48.71 50.22 2,487,656 +0.55(+1.12%)
Feb 08, 2008 48.08 50.22 47.94 49.66 3,409,556 +2.20(+4.64%)
Feb 07, 2008 46.89 47.88 46.25 47.46 3,012,262 +0.58(+1.23%)
Feb 06, 2008 46.65 48.05 46.64 46.88 3,358,254 +1.23(+2.69%)
Feb 05, 2008 45.81 46.86 45.65 45.65 3,513,251 -1.56(-3.31%)
Feb 04, 2008 47.78 48.27 47.08 47.22 3,695,317 -1.34(-2.75%)
Feb 01, 2008 49.82 50.24 48.32 48.55 4,591,455 -0.75(-1.52%)
Jan 31, 2008 48.93 50.08 48.54 49.30 3,486,605 -0.32(-0.65%)
Jan 30, 2008 49.22 50.83 48.33 49.62 3,770,025 +0.59(+1.21%)
Jan 29, 2008 49.73 50.21 48.58 49.03 2,331,929 -0.41(-0.82%)
Jan 28, 2008 49.78 49.86 48.60 49.43 3,460,111 +0.40(+0.81%)
Jan 25, 2008 48.15 50.27 48.15 49.04 5,865,968 +1.64(+3.46%)
Jan 24, 2008 47.28 48.36 47.00 47.40 4,892,408 +2.14(+4.73%)
Jan 23, 2008 44.39 46.84 43.71 45.25 5,786,781 -0.32(-0.70%)
Jan 22, 2008 42.21 45.75 41.28 45.57 6,018,855 +2.60(+6.06%)
Jan 21, 2008 42.75 43.57 41.50 42.97 0 +0.00(+0.00%)
Jan 18, 2008 42.75 43.57 41.50 42.97 4,467,296 +1.13(+2.69%)
Jan 17, 2008 43.88 44.51 41.73 41.85 4,349,161 -1.14(-2.65%)
Jan 16, 2008 44.95 45.53 42.91 42.99 7,001,573 -2.41(-5.32%)
Jan 15, 2008 46.63 47.79 45.32 45.40 6,644,372 -1.84(-3.89%)
Jan 14, 2008 48.84 49.01 47.06 47.24 4,060,703 -0.57(-1.19%)
Jan 11, 2008 47.73 48.93 47.50 47.81 3,855,286 -0.37(-0.76%)
Jan 10, 2008 46.79 49.21 46.62 48.18 5,567,822 +0.75(+1.58%)
Jan 09, 2008 46.89 47.82 46.21 47.43 4,457,017 +0.13(+0.28%)
Jan 08, 2008 46.81 48.11 46.81 47.29 5,987,589 +1.55(+3.38%)
Jan 07, 2008 44.90 45.87 44.57 45.75 2,961,186 +0.47(+1.04%)
Jan 04, 2008 45.00 45.84 44.65 45.28 3,104,371 -0.45(-0.97%)
Jan 03, 2008 44.18 46.46 43.96 45.72 3,229,307 +1.55(+3.50%)
Jan 02, 2008 43.18 44.74 42.71 44.17 3,467,722 +1.48(+3.46%)
Jan 01, 2008 42.70 42.86 42.24 42.70 0 +0.00(+0.00%)
Dec 31, 2007 42.70 42.86 42.24 42.70 1,944,465 +0.10(+0.24%)
Dec 28, 2007 40.87 42.67 40.74 42.60 2,151,711 +2.40(+5.97%)
Dec 27, 2007 40.79 41.03 40.07 40.20 1,192,393 -0.32(-0.79%)
Dec 26, 2007 40.73 41.24 40.06 40.52 1,320,762 +0.70(+1.77%)
Dec 24, 2007 39.41 39.92 39.37 39.81 508,437 +0.30(+0.75%)
Dec 21, 2007 38.84 39.66 38.17 39.52 2,265,221 +1.73(+4.57%)
Dec 20, 2007 38.12 38.12 37.15 37.79 1,473,361 +0.06(+0.17%)
Dec 19, 2007 37.58 38.29 37.16 37.73 1,886,264 +0.43(+1.15%)
Dec 18, 2007 36.45 37.57 36.09 37.30 2,447,736 +1.42(+3.97%)
Dec 17, 2007 36.95 37.88 35.60 35.87 1,959,365 -1.43(-3.83%)
Dec 14, 2007 37.20 38.15 37.01 37.30 1,277,161 -0.38(-1.02%)
Dec 13, 2007 38.88 38.88 37.12 37.69 2,198,703 -1.31(-3.35%)
Dec 12, 2007 38.77 39.62 38.57 38.99 2,109,318 +0.96(+2.53%)
Dec 11, 2007 38.69 39.81 37.98 38.03 2,851,789 -0.50(-1.30%)
Dec 10, 2007 38.75 39.49 38.19 38.53 1,937,909 +0.32(+0.84%)
Dec 07, 2007 38.69 38.69 37.59 38.21 3,285,057 -0.18(-0.47%)
Dec 06, 2007 36.78 38.57 36.78 38.39 2,501,192 +1.31(+3.52%)
Dec 05, 2007 37.12 37.65 36.64 37.09 2,274,362 -0.59(-1.56%)
Dec 04, 2007 38.56 38.56 37.40 37.67 2,022,213 -0.11(-0.29%)
Dec 03, 2007 37.52 38.67 37.25 37.78 1,997,776 +0.17(+0.46%)
Nov 30, 2007 37.91 38.62 37.03 37.61 2,411,377 -0.70(-1.84%)
Nov 29, 2007 38.06 38.99 37.93 38.31 1,953,410 -0.31(-0.81%)
Nov 28, 2007 37.84 38.91 37.06 38.63 3,084,216 +1.22(+3.26%)
Nov 27, 2007 37.73 38.06 36.59 37.41 4,346,902 -1.07(-2.78%)
Nov 26, 2007 41.06 41.06 38.39 38.48 3,306,209 -2.34(-5.73%)
Nov 23, 2007 40.82 40.95 39.93 40.81 893,319 +1.13(+2.84%)
Nov 21, 2007 39.86 40.41 38.49 39.69 2,764,543 -0.74(-1.84%)
Nov 20, 2007 39.47 40.46 38.59 40.43 3,648,534 +2.37(+6.22%)
Nov 19, 2007 39.52 39.61 37.53 38.06 3,873,380 -1.72(-4.32%)
Nov 16, 2007 39.66 39.99 38.57 39.78 3,501,126 +1.10(+2.85%)
Nov 15, 2007 39.47 39.47 38.12 38.68 2,737,408 -1.36(-3.40%)
Nov 14, 2007 40.64 40.99 39.97 40.04 2,390,403 +0.83(+2.11%)
Nov 13, 2007 38.69 39.50 38.36 39.21 2,829,337 +1.45(+3.85%)
Nov 12, 2007 39.80 40.48 37.38 37.76 4,445,108 -3.81(-9.17%)
Nov 09, 2007 42.90 42.90 41.33 41.57 2,653,690 -1.48(-3.43%)
Nov 08, 2007 44.69 44.89 41.96 43.05 3,605,146 -1.02(-2.31%)
Nov 07, 2007 46.46 46.46 43.53 44.07 4,346,878 -1.27(-2.81%)
Nov 06, 2007 44.57 45.49 44.55 45.34 2,293,049 +1.42(+3.24%)
Nov 05, 2007 44.75 44.78 43.69 43.92 2,582,712 -0.95(-2.11%)
Nov 02, 2007 43.74 44.94 43.17 44.86 3,389,930 +1.95(+4.53%)
Nov 01, 2007 43.53 43.90 42.79 42.92 2,412,387 -1.55(-3.48%)
Oct 31, 2007 43.42 44.78 42.41 44.46 3,515,190 +1.56(+3.64%)
Oct 30, 2007 43.03 43.19 42.56 42.90 1,899,615 -1.02(-2.33%)
Oct 29, 2007 43.31 44.28 42.99 43.92 2,375,830 +1.02(+2.37%)
Oct 26, 2007 42.10 43.18 41.63 42.91 2,605,493 +1.91(+4.67%)
Oct 25, 2007 40.84 41.40 40.10 40.99 3,375,473 +0.45(+1.10%)
Oct 24, 2007 40.97 41.71 39.89 40.55 3,195,775 -0.84(-2.02%)
Oct 23, 2007 41.93 42.62 40.93 41.38 2,203,487 +0.20(+0.49%)
Oct 22, 2007 40.12 41.41 38.81 41.18 3,550,375 -0.78(-1.86%)
Oct 19, 2007 43.31 43.37 41.81 41.96 2,324,524 -1.13(-2.61%)
Oct 18, 2007 42.32 43.09 42.13 43.09 1,949,258 +1.03(+2.45%)
Oct 17, 2007 43.30 43.47 41.18 42.06 2,468,079 -0.73(-1.70%)
Oct 16, 2007 43.10 43.21 42.36 42.78 1,920,214 -0.52(-1.21%)
Oct 15, 2007 43.42 44.35 42.45 43.31 2,522,328 +0.57(+1.33%)
Oct 12, 2007 42.86 43.53 42.35 42.74 1,840,643 -0.01(-0.02%)
Oct 11, 2007 42.96 44.82 41.63 42.74 3,623,560 +0.23(+0.53%)
Oct 10, 2007 42.10 42.89 41.97 42.52 2,820,954 +0.71(+1.70%)
Oct 09, 2007 39.90 41.81 39.84 41.81 2,582,335 +1.86(+4.66%)
Oct 08, 2007 40.13 40.36 39.32 39.95 1,168,411 -0.52(-1.29%)
Oct 05, 2007 38.61 41.38 38.57 40.47 4,743,472 +1.86(+4.82%)
Oct 04, 2007 37.83 38.87 37.15 38.61 2,060,571 +0.68(+1.79%)
Oct 03, 2007 39.24 39.36 37.85 37.93 2,231,635 -1.00(-2.57%)
Oct 02, 2007 38.65 39.14 37.59 38.93 3,294,611 -0.99(-2.49%)
Oct 01, 2007 39.04 39.99 38.52 39.92 2,165,602 +1.00(+2.57%)
Sep 28, 2007 38.44 39.70 38.41 38.92 3,221,963 +1.30(+3.45%)
Sep 27, 2007 37.32 37.87 36.87 37.63 2,192,355 +0.92(+2.51%)
Sep 26, 2007 37.64 37.88 36.38 36.70 2,482,537 -0.89(-2.37%)
Sep 25, 2007 37.70 38.04 37.34 37.59 2,402,571 -0.71(-1.86%)
Sep 24, 2007 38.76 39.10 37.91 38.31 2,648,702 -0.63(-1.61%)
Sep 21, 2007 40.02 40.10 38.72 38.93 3,797,440 -1.25(-3.11%)
Sep 20, 2007 39.70 40.98 39.56 40.18 4,017,890 +1.47(+3.80%)
Sep 19, 2007 39.34 39.80 38.28 38.71 2,446,328 -0.35(-0.90%)
Sep 18, 2007 38.16 39.35 36.49 39.06 3,860,388 +1.65(+4.41%)
Sep 17, 2007 38.33 38.33 37.12 37.41 2,123,296 -0.21(-0.56%)
Sep 14, 2007 38.23 38.75 37.27 37.63 2,135,803 -0.33(-0.87%)
Sep 13, 2007 37.92 38.31 37.52 37.95 1,689,015 -0.17(-0.45%)
Sep 12, 2007 38.41 38.90 38.06 38.13 2,742,426 -0.95(-2.44%)
Sep 11, 2007 38.27 39.35 37.29 39.08 4,105,661 +0.99(+2.61%)
Sep 10, 2007 38.96 39.16 37.75 38.09 3,061,749 -0.36(-0.94%)
Sep 07, 2007 37.91 38.98 37.84 38.45 5,186,165 +0.75(+1.99%)
Sep 06, 2007 35.77 37.79 35.17 37.70 6,029,330 +3.18(+9.22%)
Sep 05, 2007 34.95 35.09 34.19 34.51 2,120,450 -0.77(-2.17%)
Sep 04, 2007 34.79 35.75 34.76 35.28 2,323,116 +0.54(+1.55%)
Aug 31, 2007 34.51 35.30 34.39 34.74 2,393,614 +1.10(+3.28%)
Aug 30, 2007 32.83 33.85 32.83 33.64 1,679,036 +0.05(+0.14%)
Aug 29, 2007 33.09 33.66 32.62 33.59 1,305,817 +1.24(+3.84%)
Aug 28, 2007 32.08 33.09 31.97 32.35 2,896,059 -0.41(-1.26%)
Aug 27, 2007 33.68 33.68 32.51 32.76 1,473,170 -0.91(-2.69%)
Aug 24, 2007 33.10 33.77 32.75 33.67 1,388,342 +0.87(+2.64%)
Aug 23, 2007 33.11 33.46 32.50 32.80 2,975,897 +0.22(+0.67%)
Aug 22, 2007 31.69 32.68 31.69 32.58 2,866,759 +1.20(+3.81%)
Aug 21, 2007 30.58 31.80 30.40 31.39 2,115,332 +0.51(+1.65%)
Aug 20, 2007 29.94 30.95 29.94 30.88 2,547,022 +0.90(+3.00%)
Aug 17, 2007 30.66 31.90 29.52 29.98 4,356,947 +0.91(+3.15%)
Aug 16, 2007 29.55 29.70 26.76 29.07 8,636,103 -1.08(-3.58%)
Aug 15, 2007 32.69 32.91 29.91 30.15 4,549,122 -3.13(-9.42%)
Aug 14, 2007 35.46 35.46 33.26 33.28 2,714,759 -1.72(-4.91%)
Aug 13, 2007 35.41 35.62 34.39 35.00 3,502,779 -0.17(-0.49%)
Aug 10, 2007 34.56 36.03 34.06 35.17 4,973,647 +0.66(+1.93%)
Aug 09, 2007 33.69 34.71 33.35 34.51 3,777,863 -0.40(-1.14%)
Aug 08, 2007 33.70 35.02 33.52 34.91 3,268,638 +1.77(+5.33%)
Aug 07, 2007 32.28 34.07 31.79 33.14 2,761,971 +0.73(+2.27%)
Aug 06, 2007 32.97 33.07 31.68 32.40 2,732,672 -1.26(-3.74%)
Aug 03, 2007 33.91 34.01 33.05 33.66 2,824,409 +0.62(+1.87%)
Aug 02, 2007 32.94 33.48 32.63 33.05 2,737,917 +0.41(+1.25%)
Aug 01, 2007 32.83 33.19 32.05 32.64 3,296,809 -0.61(-1.83%)
Jul 31, 2007 33.87 34.15 33.01 33.25 2,924,974 -0.23(-0.68%)
Jul 30, 2007 32.21 33.65 32.20 33.48 3,070,321 +1.29(+4.01%)
Jul 27, 2007 32.31 32.87 31.84 32.19 3,028,867 -0.16(-0.51%)
Jul 26, 2007 32.68 32.78 31.46 32.35 3,468,610 -1.02(-3.07%)
Jul 25, 2007 33.48 33.61 32.62 33.37 3,071,303 -0.71(-2.09%)
Jul 24, 2007 35.26 35.30 33.99 34.08 1,967,720 -0.64(-1.85%)
Jul 23, 2007 35.34 35.36 34.62 34.73 1,690,423 -0.54(-1.53%)
Jul 20, 2007 35.00 35.36 34.55 35.26 3,350,395 +0.31(+0.89%)
Jul 19, 2007 34.01 35.07 34.01 34.95 2,994,946 +0.57(+1.66%)
Jul 18, 2007 32.54 34.38 32.54 34.38 2,991,893 +1.67(+5.11%)
Jul 17, 2007 32.90 33.19 32.33 32.71 1,811,844 -0.16(-0.48%)
Jul 16, 2007 33.06 33.76 32.36 32.87 2,187,749 -0.84(-2.48%)
Jul 13, 2007 33.84 34.07 33.41 33.70 2,373,335 +0.21(+0.63%)
Jul 12, 2007 32.39 33.62 32.32 33.49 2,860,131 +1.47(+4.59%)
Jul 11, 2007 31.79 32.40 31.70 32.02 2,344,099 -0.09(-0.29%)
Jul 10, 2007 31.65 32.13 31.25 32.12 2,649,507 +0.35(+1.11%)
Jul 09, 2007 32.08 32.57 31.45 31.76 3,052,793 -0.09(-0.29%)
Jul 06, 2007 30.95 32.47 30.92 31.86 4,244,482 +0.91(+2.93%)
Jul 05, 2007 29.68 31.02 29.56 30.95 3,567,008 +1.81(+6.22%)
Jul 03, 2007 29.39 29.32 28.82 29.14 1,509,507 +0.09(+0.32%)
Jul 02, 2007 29.02 29.23 28.78 29.04 1,758,426 +0.52(+1.81%)
Jun 29, 2007 28.15 28.85 28.15 28.53 2,325,419 +0.48(+1.70%)
Jun 28, 2007 27.67 28.54 27.96 28.05 2,170,477 +0.62(+2.25%)
Jun 27, 2007 26.36 27.50 26.35 27.43 2,517,079 +0.77(+2.90%)
Jun 26, 2007 27.56 27.61 26.32 26.66 2,429,096 -0.84(-3.04%)
Jun 25, 2007 27.96 28.41 27.43 27.50 1,622,228 -0.87(-3.06%)
Jun 22, 2007 28.97 29.02 28.01 28.36 1,510,659 -0.45(-1.55%)
Jun 21, 2007 28.41 28.91 27.94 28.81 1,850,739 +0.41(+1.46%)
Jun 20, 2007 28.88 28.92 28.31 28.39 1,567,723 -0.67(-2.31%)
Jun 19, 2007 28.76 29.10 28.54 29.07 1,463,191 +0.30(+1.06%)
Jun 18, 2007 28.92 29.06 28.67 28.76 1,556,463 +0.04(+0.14%)
Jun 15, 2007 28.39 28.80 28.27 28.72 1,506,309 +0.63(+2.23%)
Jun 14, 2007 27.86 28.42 27.79 28.10 1,640,396 +0.30(+1.10%)
Jun 13, 2007 27.45 28.04 27.42 27.79 1,721,002 +0.30(+1.11%)
Jun 12, 2007 27.34 28.10 27.28 27.49 1,489,292 -0.34(-1.21%)
Jun 11, 2007 28.02 28.21 27.67 27.82 1,417,950 -0.01(-0.03%)
Jun 08, 2007 28.02 28.15 27.16 27.83 2,280,529 -0.05(-0.17%)
Jun 07, 2007 28.92 29.07 27.63 27.88 2,355,787 -1.16(-4.01%)
Jun 06, 2007 29.13 29.32 28.62 29.04 1,725,135 -0.02(-0.08%)
Jun 05, 2007 29.46 29.61 28.96 29.07 1,549,247 -0.58(-1.95%)
Jun 04, 2007 29.56 29.75 29.25 29.65 1,620,910 +0.04(+0.13%)
Jun 01, 2007 28.86 30.13 28.60 29.61 3,959,674 +1.23(+4.32%)
May 31, 2007 27.18 28.47 27.07 28.38 3,003,904 +1.72(+6.45%)
May 30, 2007 26.10 26.77 25.99 26.66 1,502,914 +0.26(+0.98%)
May 29, 2007 26.69 26.90 26.15 26.40 1,751,709 -0.16(-0.59%)
May 25, 2007 26.57 27.00 26.37 26.56 1,799,049 +0.06(+0.24%)
May 24, 2007 27.64 27.83 26.48 26.50 2,080,504 -1.22(-4.40%)
May 23, 2007 27.82 28.11 27.62 27.71 3,152,570 +0.31(+1.14%)
May 22, 2007 27.62 27.68 27.36 27.40 1,919,656 -0.16(-0.57%)
May 21, 2007 27.26 28.00 27.13 27.56 2,105,851 +0.17(+0.63%)
May 18, 2007 27.03 27.54 26.82 27.39 1,597,553 +0.50(+1.86%)
May 17, 2007 26.69 27.07 26.44 26.89 2,244,084 +0.03(+0.12%)
May 16, 2007 27.39 27.72 26.50 26.86 2,498,076 -0.80(-2.88%)
May 15, 2007 27.57 28.15 27.21 27.65 2,084,081 +0.27(+0.97%)
May 14, 2007 28.14 28.29 27.00 27.39 3,560,086 -0.63(-2.26%)
May 11, 2007 27.47 28.03 27.61 28.02 2,040,867 +0.62(+2.25%)
May 10, 2007 27.89 27.93 27.34 27.40 2,255,433 -0.65(-2.31%)
May 09, 2007 27.58 28.43 27.58 28.05 2,637,864 +0.25(+0.90%)
May 08, 2007 28.18 28.07 27.44 27.80 1,737,763 -0.37(-1.30%)
May 07, 2007 28.33 28.61 28.00 28.17 1,761,529 +0.14(+0.50%)
May 04, 2007 28.57 28.92 27.93 28.03 1,857,909 -0.15(-0.53%)
May 03, 2007 27.82 28.46 27.61 28.18 2,658,802 +0.29(+1.04%)
May 02, 2007 27.08 28.06 26.90 27.89 3,172,087 +0.47(+1.71%)
May 01, 2007 27.25 27.69 27.00 27.42 2,193,635 -0.16(-0.57%)
Apr 30, 2007 28.44 28.52 27.49 27.57 2,230,825 -0.66(-2.35%)
Apr 27, 2007 27.83 28.38 27.64 28.24 2,737,120 +0.69(+2.50%)
Apr 26, 2007 27.99 28.00 27.43 27.55 2,171,372 -0.79(-2.79%)
Apr 25, 2007 28.61 28.75 28.17 28.34 2,020,256 -0.10(-0.36%)
Apr 24, 2007 28.75 28.91 28.25 28.44 1,972,393 -0.38(-1.33%)
Apr 23, 2007 29.27 29.43 28.78 28.82 1,634,839 -0.42(-1.44%)
Apr 20, 2007 29.29 29.63 29.15 29.25 1,881,764 +0.48(+1.68%)
Apr 19, 2007 29.64 29.74 28.73 28.76 3,406,506 -1.38(-4.56%)
Apr 18, 2007 30.03 30.26 29.80 30.14 1,602,259 +0.11(+0.36%)
Apr 17, 2007 30.73 30.79 29.99 30.03 2,475,566 -0.52(-1.71%)
Apr 16, 2007 30.32 30.67 30.15 30.55 2,876,890 +0.56(+1.88%)
Apr 13, 2007 29.36 30.22 29.36 29.99 2,465,716 +0.77(+2.65%)
Apr 12, 2007 28.97 29.29 28.81 29.22 1,648,618 +0.20(+0.70%)
Apr 11, 2007 29.54 29.70 28.85 29.01 2,576,240 -0.41(-1.41%)
Apr 10, 2007 29.76 29.95 29.35 29.43 1,682,490 +0.06(+0.21%)
Apr 09, 2007 29.43 29.88 29.23 29.36 1,505,799 +0.05(+0.19%)
Apr 05, 2007 29.62 29.88 29.24 29.31 1,731,934 +0.03(+0.11%)
Apr 04, 2007 28.70 29.37 28.70 29.28 1,977,406 +0.61(+2.13%)
Apr 03, 2007 28.58 28.76 28.32 28.67 2,242,510 +0.09(+0.30%)
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.