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 (%)
Aug 31, 2011 54.83 55.36 53.93 54.69 2,279,729 -0.37(-0.68%)
Aug 30, 2011 55.07 55.62 54.27 55.06 1,855,164 +0.74(+1.37%)
Aug 29, 2011 54.60 54.69 53.08 54.32 1,757,411 +0.09(+0.16%)
Aug 26, 2011 53.42 54.31 52.03 54.23 1,766,980 +1.03(+1.94%)
Aug 25, 2011 51.35 53.70 50.98 53.20 2,525,455 +1.29(+2.48%)
Aug 24, 2011 52.02 52.43 50.84 51.91 3,772,143 -0.56(-1.07%)
Aug 23, 2011 53.02 53.62 51.78 52.47 3,241,163 -1.48(-2.74%)
Aug 22, 2011 51.78 54.30 51.75 53.95 3,874,481 +2.16(+4.16%)
Aug 19, 2011 50.73 52.49 50.73 51.79 4,624,172 +1.58(+3.15%)
Aug 18, 2011 50.83 50.93 49.87 50.21 2,439,340 -0.36(-0.70%)
Aug 17, 2011 50.50 51.53 50.05 50.57 2,418,479 +0.28(+0.55%)
Aug 16, 2011 51.03 51.14 50.05 50.29 2,431,953 -0.82(-1.61%)
Aug 15, 2011 49.52 51.30 48.82 51.11 3,243,164 +1.72(+3.49%)
Aug 12, 2011 49.67 49.68 48.43 49.39 2,339,412 -0.29(-0.59%)
Aug 11, 2011 48.72 50.47 47.72 49.68 4,267,187 +0.24(+0.50%)
Aug 10, 2011 47.80 50.70 47.17 49.44 5,495,888 +1.64(+3.44%)
Aug 09, 2011 44.92 47.95 45.38 47.80 5,279,546 +2.65(+5.88%)
Aug 08, 2011 44.92 46.93 44.65 45.14 6,911,901 +0.63(+1.42%)
Aug 05, 2011 43.85 44.90 43.20 44.51 5,983,982 +0.98(+2.25%)
Aug 04, 2011 46.66 46.84 42.80 43.53 4,508,825 -2.59(-5.62%)
Aug 03, 2011 45.97 46.60 45.22 46.12 3,821,248 +0.61(+1.34%)
Aug 02, 2011 45.17 46.42 44.72 45.51 3,609,086 +0.71(+1.59%)
Aug 01, 2011 44.31 45.25 43.89 44.80 2,608,061 +0.77(+1.74%)
Jul 29, 2011 45.02 45.23 43.98 44.04 4,262,125 -0.85(-1.90%)
Jul 28, 2011 47.54 47.54 44.79 44.89 6,579,633 -2.71(-5.69%)
Jul 27, 2011 49.17 49.57 47.45 47.60 3,202,753 -1.73(-3.51%)
Jul 26, 2011 49.04 49.56 48.73 49.33 2,226,667 +0.31(+0.63%)
Jul 25, 2011 50.56 50.76 48.92 49.02 3,396,726 -1.02(-2.04%)
Jul 22, 2011 50.13 50.27 50.02 50.04 1,461,102 +0.50(+1.00%)
Jul 21, 2011 50.37 50.53 49.36 49.54 1,958,844 -0.63(-1.26%)
Jul 20, 2011 49.87 50.58 49.57 50.17 2,002,616 +0.03(+0.06%)
Jul 19, 2011 51.95 51.98 49.67 50.14 3,768,592 -1.76(-3.39%)
Jul 18, 2011 51.61 52.46 51.52 51.90 1,825,902 +0.52(+1.01%)
Jul 15, 2011 51.11 51.92 50.95 51.38 1,435,905 +0.43(+0.85%)
Jul 14, 2011 52.36 52.39 50.75 50.95 1,956,706 -0.80(-1.54%)
Jul 13, 2011 51.42 52.61 51.15 51.75 3,251,521 +0.92(+1.80%)
Jul 12, 2011 49.23 51.11 48.97 50.83 3,295,931 +1.73(+3.52%)
Jul 11, 2011 49.88 50.49 48.87 49.10 1,689,231 -0.58(-1.18%)
Jul 08, 2011 50.06 50.42 49.38 49.68 1,791,027 -0.04(-0.08%)
Jul 07, 2011 50.82 51.08 49.68 49.72 2,207,402 -0.83(-1.64%)
Jul 06, 2011 50.08 50.92 49.87 50.55 1,939,596 +0.72(+1.44%)
Jul 05, 2011 49.72 50.07 49.20 49.83 2,832,406 +1.20(+2.47%)
Jul 01, 2011 49.57 49.68 48.13 48.63 2,107,425 -1.23(-2.47%)
Jun 30, 2011 49.95 50.17 49.34 49.87 1,828,640 +0.19(+0.38%)
Jun 29, 2011 50.01 50.61 49.54 49.68 2,374,622 +0.18(+0.37%)
Jun 28, 2011 51.39 51.45 49.01 49.49 4,039,184 -1.86(-3.61%)
Jun 27, 2011 50.09 51.59 49.79 51.35 1,859,196 +0.84(+1.66%)
Jun 24, 2011 51.26 51.31 50.24 50.51 1,764,070 -0.77(-1.49%)
Jun 23, 2011 50.73 51.34 49.69 51.28 2,327,220 -0.52(-1.01%)
Jun 22, 2011 51.71 52.61 51.58 51.80 2,844,216 +0.12(+0.23%)
Jun 21, 2011 48.63 51.82 48.55 51.68 3,841,305 +3.52(+7.30%)
Jun 20, 2011 48.38 48.52 48.11 48.17 2,075,884 -0.88(-1.80%)
Jun 17, 2011 47.85 49.21 47.69 49.05 2,638,552 +1.11(+2.32%)
Jun 16, 2011 48.84 48.84 47.22 47.94 2,408,412 -1.03(-2.11%)
Jun 15, 2011 48.59 49.41 48.21 48.97 2,342,402 +0.28(+0.58%)
Jun 14, 2011 48.36 48.96 48.28 48.69 1,163,004 +0.58(+1.20%)
Jun 13, 2011 48.52 48.96 47.75 48.11 1,233,342 -0.51(-1.04%)
Jun 10, 2011 49.04 49.28 48.25 48.62 1,320,871 -0.98(-1.97%)
Jun 09, 2011 48.82 49.79 48.40 49.60 1,659,312 +1.03(+2.11%)
Jun 08, 2011 49.79 50.30 48.32 48.57 2,400,652 -1.80(-3.58%)
Jun 07, 2011 50.66 50.95 50.08 50.37 1,281,538 +0.16(+0.31%)
Jun 06, 2011 51.62 52.05 50.03 50.21 2,220,381 -1.34(-2.60%)
Jun 03, 2011 50.21 51.82 49.88 51.56 1,853,779 +1.21(+2.40%)
May 24, 2011 49.36 50.62 49.13 50.35 2,325,006 +1.50(+3.06%)
May 23, 2011 49.20 50.19 48.29 48.85 2,001,086 -0.43(-0.88%)
May 20, 2011 49.33 50.32 48.58 49.28 2,300,401 -0.28(-0.56%)
May 19, 2011 49.10 49.65 48.93 49.56 1,123,973 +0.28(+0.56%)
May 18, 2011 49.41 49.88 49.04 49.28 1,547,983 +0.09(+0.18%)
May 17, 2011 48.04 49.32 47.74 49.20 2,107,094 +0.65(+1.35%)
May 16, 2011 48.20 49.07 47.85 48.54 2,888,516 +0.28(+0.57%)
May 13, 2011 48.76 49.22 47.61 48.27 2,309,027 -0.40(-0.83%)
May 12, 2011 48.87 49.40 48.09 48.67 3,059,536 -0.81(-1.64%)
May 11, 2011 50.25 50.25 48.87 49.48 2,573,348 -0.85(-1.69%)
May 10, 2011 50.32 51.14 49.58 50.33 2,213,182 +0.24(+0.49%)
May 09, 2011 49.98 50.23 49.19 50.09 2,277,858 +0.72(+1.47%)
May 06, 2011 50.16 51.04 48.94 49.36 3,535,970 -0.24(-0.48%)
May 05, 2011 50.10 50.52 48.96 49.60 4,445,573 -1.24(-2.43%)
May 04, 2011 50.76 51.47 49.26 50.84 4,223,929 +0.06(+0.12%)
May 03, 2011 52.09 52.16 50.23 50.77 4,571,187 -1.80(-3.42%)
May 02, 2011 52.40 52.62 52.08 52.57 3,362,823 -2.25(-4.11%)
Apr 29, 2011 53.17 55.15 52.47 54.82 3,943,298 +1.58(+2.96%)
Apr 28, 2011 53.22 54.05 52.79 53.25 2,842,293 +0.18(+0.34%)
Apr 27, 2011 52.17 53.29 51.42 53.07 2,751,482 +1.30(+2.51%)
Apr 26, 2011 52.03 52.17 51.23 51.77 2,183,028 -0.24(-0.47%)
Apr 25, 2011 53.78 53.96 51.81 52.01 3,387,949 -1.59(-2.97%)
Apr 21, 2011 53.65 54.07 52.98 53.60 1,871,237 +0.46(+0.87%)
Apr 20, 2011 53.43 53.93 52.79 53.14 3,082,933 +0.36(+0.69%)
Apr 19, 2011 50.18 52.91 50.06 52.77 4,588,421 +2.66(+5.31%)
Apr 18, 2011 51.26 51.41 49.33 50.11 3,980,508 -1.29(-2.51%)
Apr 15, 2011 51.36 51.94 50.83 51.40 3,440,643 -0.11(-0.21%)
Apr 14, 2011 51.12 52.10 50.86 51.51 2,970,307 +0.50(+0.97%)
Apr 13, 2011 51.47 51.76 50.75 51.02 2,201,877 -0.30(-0.58%)
Apr 12, 2011 51.42 51.55 50.17 51.32 3,276,010 -0.32(-0.63%)
Apr 11, 2011 52.44 52.69 51.00 51.64 3,362,040 -0.87(-1.65%)
Apr 08, 2011 52.21 52.75 51.72 52.51 3,842,129 +0.85(+1.65%)
Apr 07, 2011 52.16 52.79 51.57 51.66 2,652,082 -0.47(-0.91%)
Apr 06, 2011 53.00 53.26 51.80 52.13 2,802,663 -0.51(-0.97%)
Apr 05, 2011 50.76 52.75 50.31 52.64 6,387,080 +2.10(+4.16%)
Apr 04, 2011 51.09 51.52 50.49 50.54 1,822,642 -0.22(-0.43%)
Apr 01, 2011 52.00 52.18 50.58 50.76 3,209,227 -1.52(-2.91%)
Mar 31, 2011 51.59 52.61 51.05 52.28 2,986,271 +1.07(+2.09%)
Mar 30, 2011 51.21 51.21 51.21 51.21 2,599,206 +0.04(+0.08%)
Mar 29, 2011 51.66 52.33 51.00 51.17 2,631,311 -0.99(-1.90%)
Mar 28, 2011 52.51 53.09 52.09 52.16 1,650,867 -1.17(-2.20%)
Mar 25, 2011 54.18 54.76 53.15 53.33 1,882,842 -0.82(-1.51%)
Mar 24, 2011 54.86 55.94 53.88 54.15 2,897,804 -0.42(-0.77%)
Mar 23, 2011 53.51 54.75 53.33 54.57 1,915,397 +1.28(+2.41%)
Mar 22, 2011 52.61 53.74 52.54 53.29 1,454,977 +0.31(+0.58%)
Mar 21, 2011 53.13 53.19 52.76 52.98 1,753,029 +0.39(+0.75%)
Mar 18, 2011 52.03 53.07 51.90 52.58 4,144,982 +1.16(+2.25%)
Mar 17, 2011 51.30 51.62 50.67 51.43 2,400,609 +0.94(+1.86%)
Mar 16, 2011 51.12 51.46 50.06 50.49 3,386,333 -0.78(-1.52%)
Mar 15, 2011 50.55 51.51 50.55 51.27 3,244,637 -1.17(-2.24%)
Mar 14, 2011 52.31 52.59 51.71 52.44 1,543,334 -0.17(-0.31%)
Mar 11, 2011 51.26 52.96 51.21 52.61 1,999,331 +0.77(+1.49%)
Mar 10, 2011 52.45 52.58 50.93 51.84 3,096,456 -1.39(-2.62%)
Mar 09, 2011 54.18 54.34 52.85 53.23 2,478,844 -0.56(-1.04%)
Mar 08, 2011 54.81 54.88 53.38 53.79 3,327,832 -1.18(-2.15%)
Mar 07, 2011 56.23 56.39 54.91 54.97 2,690,490 -0.68(-1.22%)
Mar 04, 2011 55.78 56.61 55.40 55.65 2,032,515 +0.00(+0.00%)
Mar 03, 2011 56.15 56.22 54.61 55.65 4,540,522 -1.17(-2.05%)
Mar 02, 2011 57.14 57.45 56.36 56.82 2,495,954 +0.02(+0.04%)
Mar 01, 2011 56.30 57.11 55.97 56.79 3,063,014 +1.36(+2.46%)
Feb 28, 2011 54.93 55.98 54.68 55.43 2,148,122 +0.89(+1.63%)
Feb 25, 2011 54.63 55.30 53.86 54.54 3,394,150 +0.35(+0.65%)
Feb 24, 2011 56.66 56.74 53.96 54.18 3,619,035 -2.02(-3.59%)
Feb 23, 2011 54.28 57.03 54.14 56.20 3,557,759 +1.75(+3.20%)
Feb 22, 2011 56.63 56.78 54.33 54.46 3,598,989 -1.46(-2.61%)
Feb 18, 2011 57.82 57.89 55.86 55.92 4,196,158 -1.30(-2.27%)
Feb 17, 2011 58.59 58.66 56.99 57.22 5,573,104 -2.88(-4.80%)
Feb 16, 2011 59.58 60.13 58.88 60.10 3,024,888 +0.73(+1.23%)
Feb 15, 2011 58.46 59.73 58.33 59.37 3,312,617 +1.63(+2.82%)
Feb 14, 2011 57.31 58.00 57.12 57.75 1,669,851 +1.02(+1.80%)
Feb 11, 2011 57.30 57.97 56.62 56.72 2,131,455 -0.58(-1.02%)
Feb 10, 2011 56.47 57.46 55.81 57.30 2,283,111 +0.09(+0.15%)
Feb 09, 2011 58.08 58.38 57.01 57.22 2,228,042 -0.79(-1.37%)
Feb 08, 2011 57.47 58.42 57.37 58.01 2,627,819 +1.38(+2.44%)
Feb 07, 2011 57.60 57.68 56.45 56.63 2,388,011 -0.57(-1.00%)
Feb 04, 2011 56.95 57.79 56.67 57.20 3,786,605 +0.55(+0.97%)
Feb 03, 2011 55.32 56.83 54.54 56.65 4,401,336 +1.76(+3.21%)
Feb 02, 2011 55.54 55.73 54.45 54.89 2,377,888 -0.52(-0.94%)
Feb 01, 2011 54.24 55.74 54.10 55.41 4,595,313 +1.61(+3.00%)
Jan 31, 2011 54.11 54.73 53.31 53.80 2,852,411 -0.53(-0.98%)
Jan 28, 2011 53.14 55.31 53.06 54.33 4,792,534 +1.08(+2.02%)
Jan 27, 2011 54.91 55.10 52.62 53.26 4,946,066 -1.97(-3.57%)
Jan 26, 2011 53.08 55.31 52.87 55.23 3,720,537 +2.22(+4.18%)
Jan 25, 2011 52.96 53.89 52.50 53.01 4,483,263 -0.23(-0.43%)
Jan 24, 2011 53.72 54.56 52.81 53.24 3,261,698 -0.51(-0.95%)
Jan 21, 2011 54.27 55.10 53.67 53.75 7,040,135 -0.85(-1.55%)
Jan 20, 2011 53.85 54.81 52.79 54.60 4,521,537 -0.35(-0.63%)
Jan 19, 2011 55.50 55.77 54.55 54.95 2,703,174 -0.13(-0.24%)
Jan 18, 2011 55.39 55.53 54.64 55.08 2,648,228 +0.63(+1.15%)
Jan 14, 2011 55.09 55.36 54.33 54.45 4,158,769 -1.04(-1.87%)
Jan 13, 2011 57.07 57.08 55.28 55.49 2,928,334 -1.49(-2.62%)
Jan 12, 2011 56.86 57.22 56.10 56.98 2,106,851 +0.13(+0.24%)
Jan 11, 2011 57.14 57.27 56.36 56.85 2,490,524 +0.52(+0.92%)
Jan 10, 2011 55.76 56.60 55.27 56.33 3,051,139 +0.97(+1.75%)
Jan 07, 2011 55.30 56.75 55.19 55.36 3,984,290 +0.53(+0.96%)
Jan 06, 2011 56.59 56.59 54.10 54.84 6,018,054 -1.45(-2.57%)
Jan 05, 2011 56.11 56.48 54.92 56.28 4,581,706 -0.29(-0.51%)
Jan 04, 2011 57.09 57.23 55.60 56.57 4,341,098 -1.09(-1.89%)
Jan 03, 2011 60.42 60.53 57.40 57.67 4,015,377 -2.63(-4.35%)
Dec 31, 2010 60.32 60.69 59.90 60.29 1,216,912 +0.18(+0.30%)
Dec 30, 2010 60.37 60.83 59.80 60.11 1,301,465 -0.27(-0.44%)
Dec 29, 2010 60.50 60.69 59.78 60.38 1,389,846 +0.24(+0.39%)
Dec 28, 2010 59.76 60.65 59.58 60.14 1,893,971 +1.54(+2.63%)
Dec 27, 2010 59.29 59.48 57.67 58.60 1,349,124 -0.83(-1.40%)
Dec 23, 2010 58.81 59.99 58.47 59.44 2,138,884 +0.35(+0.59%)
Dec 22, 2010 60.08 60.21 59.06 59.09 1,411,662 -0.94(-1.57%)
Dec 21, 2010 60.24 60.44 59.47 60.03 1,768,718 -0.46(-0.77%)
Dec 20, 2010 60.27 60.57 59.47 60.50 2,794,394 +1.02(+1.72%)
Dec 17, 2010 59.38 60.03 58.39 59.47 4,742,478 +0.04(+0.07%)
Dec 16, 2010 62.93 63.08 59.15 59.44 6,536,269 -3.74(-5.92%)
Dec 15, 2010 64.37 64.56 62.79 63.18 2,055,091 -1.51(-2.33%)
Dec 14, 2010 64.70 65.44 63.81 64.69 1,687,729 -0.31(-0.47%)
Dec 13, 2010 66.11 66.50 64.80 64.99 1,552,938 -0.20(-0.30%)
Dec 10, 2010 64.99 65.52 64.25 65.19 1,725,749 -0.31(-0.47%)
Dec 09, 2010 66.32 66.53 65.09 65.50 1,903,653 -0.19(-0.29%)
Dec 08, 2010 66.03 66.38 65.02 65.68 2,568,775 -1.00(-1.50%)
Dec 07, 2010 69.24 69.33 66.58 66.68 3,147,503 -1.81(-2.64%)
Dec 06, 2010 67.15 68.61 67.12 68.49 3,596,389 +1.65(+2.47%)
Dec 03, 2010 66.03 67.23 65.79 66.84 2,660,132 +1.61(+2.47%)
Dec 02, 2010 65.13 66.03 64.89 65.23 1,859,496 +0.72(+1.12%)
Dec 01, 2010 64.00 64.69 63.49 64.51 1,950,456 +1.06(+1.67%)
Nov 30, 2010 61.93 64.10 61.89 63.44 3,442,040 +1.83(+2.97%)
Nov 29, 2010 60.61 61.90 59.63 61.61 1,842,411 +0.69(+1.14%)
Nov 26, 2010 61.31 61.38 60.54 60.92 1,096,115 -1.37(-2.20%)
Nov 24, 2010 61.99 62.29 62.29 62.29 1,710,616 +0.64(+1.05%)
Nov 23, 2010 61.72 62.39 60.88 61.64 2,161,480 -0.24(-0.38%)
Nov 22, 2010 60.89 62.05 60.60 61.88 2,164,845 +0.42(+0.69%)
Nov 19, 2010 60.47 61.67 59.98 61.46 2,328,420 +0.86(+1.43%)
Nov 18, 2010 61.97 62.10 60.49 60.59 3,149,103 -0.31(-0.50%)
Nov 17, 2010 60.72 61.73 60.54 60.90 2,350,046 +0.22(+0.36%)
Nov 16, 2010 60.98 61.51 60.01 60.68 4,245,594 -1.14(-1.84%)
Nov 15, 2010 62.77 62.93 61.63 61.82 1,955,467 -0.93(-1.48%)
Nov 12, 2010 63.32 64.22 61.62 62.74 3,690,631 -1.26(-1.97%)
Nov 11, 2010 64.05 64.98 62.92 64.00 3,156,098 +0.17(+0.27%)
Nov 10, 2010 63.35 64.06 61.86 63.83 4,591,544 +0.83(+1.31%)
Nov 09, 2010 65.49 66.20 62.34 63.00 5,902,087 -1.86(-2.86%)
Nov 08, 2010 62.49 65.04 62.42 64.86 3,001,035 +2.02(+3.21%)
Nov 05, 2010 62.57 63.61 62.30 62.84 2,638,482 -0.28(-0.45%)
Nov 04, 2010 62.35 63.33 61.58 63.12 4,101,846 +2.83(+4.69%)
Nov 03, 2010 60.53 60.69 58.76 60.29 4,057,203 -0.37(-0.61%)
Nov 02, 2010 61.24 61.27 60.04 60.66 2,232,337 -0.01(-0.01%)
Nov 01, 2010 61.27 61.39 59.82 60.67 2,671,499 -0.32(-0.53%)
Oct 29, 2010 59.15 61.53 59.14 60.99 4,591,183 +1.69(+2.85%)
Oct 28, 2010 58.26 59.58 57.04 59.30 6,075,993 +3.52(+6.31%)
Oct 27, 2010 55.75 55.91 54.41 55.78 2,373,700 -0.33(-0.59%)
Oct 25, 2010 56.15 56.57 55.93 56.11 1,983,794 +0.84(+1.52%)
Oct 22, 2010 54.92 55.33 54.27 55.27 1,414,561 +0.68(+1.25%)
Oct 21, 2010 55.03 55.88 54.11 54.59 3,099,110 -0.36(-0.66%)
Oct 20, 2010 53.88 55.48 53.67 54.95 2,684,823 +1.26(+2.34%)
Oct 19, 2010 54.70 54.70 53.19 53.69 3,991,903 -3.21(-5.65%)
Oct 18, 2010 56.65 57.24 56.03 56.90 1,593,193 -0.15(-0.26%)
Oct 15, 2010 57.23 57.50 56.43 57.05 2,506,883 -0.50(-0.86%)
Oct 14, 2010 58.26 58.49 57.21 57.55 2,232,254 -0.75(-1.29%)
Oct 13, 2010 57.61 58.74 57.58 58.30 2,747,871 +1.57(+2.77%)
Oct 12, 2010 56.69 57.19 55.84 56.73 2,545,043 -0.39(-0.67%)
Oct 11, 2010 56.87 57.52 56.26 57.12 1,403,909 +0.06(+0.11%)
Oct 08, 2010 57.05 57.53 56.16 57.05 2,645,822 +0.93(+1.65%)
Oct 07, 2010 58.42 58.46 55.66 56.13 349 -2.16(-3.71%)
Oct 06, 2010 57.71 58.51 57.30 58.29 3,808,054 +0.95(+1.66%)
Oct 05, 2010 56.13 57.94 56.13 57.34 381 +2.05(+3.71%)
Oct 04, 2010 55.83 56.03 54.48 55.28 2,590,144 -0.74(-1.32%)
Oct 01, 2010 56.02 56.59 55.63 56.02 2,857,170 +0.19(+0.34%)
Sep 30, 2010 55.80 56.07 54.27 55.84 3,518,992 +0.33(+0.59%)
Sep 29, 2010 55.54 55.93 55.18 55.50 2,926,223 -0.19(-0.34%)
Sep 28, 2010 54.09 55.85 53.43 55.69 381 +1.36(+2.50%)
Sep 27, 2010 54.78 54.86 54.29 54.33 1,324,063 -0.08(-0.14%)
Sep 24, 2010 55.34 55.72 54.15 54.41 2,412,354 -0.31(-0.57%)
Sep 23, 2010 54.22 55.43 53.82 54.73 2,919,056 +0.18(+0.33%)
Sep 22, 2010 54.48 55.10 54.01 54.55 3,881,510 +0.69(+1.28%)
Sep 21, 2010 53.45 53.96 51.94 53.85 890 +0.06(+0.12%)
Sep 20, 2010 53.36 54.59 53.36 53.79 2,265,016 +0.59(+1.11%)
Sep 17, 2010 53.20 53.81 53.06 53.20 3,213,960 +0.36(+0.68%)
Sep 15, 2010 52.74 53.55 52.49 52.84 2,595,224 +0.07(+0.13%)
Sep 14, 2010 51.80 53.52 51.11 52.77 340 +1.85(+3.63%)
Sep 13, 2010 50.97 51.26 50.32 50.92 1,715,405 +0.05(+0.09%)
Sep 10, 2010 50.41 51.14 50.24 50.87 1,235,304 +0.17(+0.33%)
Sep 09, 2010 51.51 51.65 50.01 50.71 2,001,804 -0.68(-1.33%)
Sep 08, 2010 51.94 52.47 51.36 51.39 1,864,633 -0.35(-0.67%)
Sep 07, 2010 51.88 52.51 51.70 51.74 2,138,765 +0.40(+0.78%)
Sep 03, 2010 50.87 51.47 50.50 51.34 1,871,950 +0.20(+0.38%)
Sep 02, 2010 51.20 51.67 50.69 51.14 2,663,734 +0.47(+0.93%)
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.