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 (%)
Sep 30, 2009 52.86 53.91 51.31 53.24 7,882,025 +1.59(+3.08%)
Sep 29, 2009 50.54 52.56 50.38 51.65 5,807,527 +0.40(+0.77%)
Sep 28, 2009 50.26 52.00 50.06 51.25 4,586,540 +0.84(+1.67%)
Sep 25, 2009 49.65 50.70 49.22 50.41 9,940,092 +0.26(+0.52%)
Sep 24, 2009 53.55 53.76 49.63 50.15 11,060,112 -2.76(-5.22%)
Sep 23, 2009 54.67 54.93 52.74 52.91 5,203,553 -1.92(-3.51%)
Sep 22, 2009 55.51 55.79 54.35 54.83 5,145,129 +0.82(+1.53%)
Sep 21, 2009 52.41 54.31 51.47 54.01 5,598,889 +0.06(+0.12%)
Sep 18, 2009 55.49 55.51 53.61 53.94 6,051,898 -1.17(-2.12%)
Sep 17, 2009 55.47 56.49 54.20 55.11 4,597,963 -1.24(-2.20%)
Sep 16, 2009 56.50 56.75 55.64 56.35 5,235,860 +1.07(+1.93%)
Sep 15, 2009 54.33 55.63 53.78 55.29 4,995,660 +0.82(+1.51%)
Sep 14, 2009 54.05 54.93 53.51 54.46 4,766,408 -0.53(-0.97%)
Sep 11, 2009 54.90 55.85 53.66 55.00 8,052,293 +1.65(+3.09%)
Sep 10, 2009 50.38 53.68 50.38 53.35 6,660,144 +2.64(+5.21%)
Sep 09, 2009 51.59 52.52 49.96 50.70 7,998,838 -3.99(-7.29%)
Sep 08, 2009 54.45 55.22 51.28 54.69 9,428,754 +1.94(+3.67%)
Sep 04, 2009 51.45 52.99 50.89 52.75 6,320,946 +0.67(+1.30%)
Sep 03, 2009 49.41 52.45 48.99 52.08 11,267,977 +3.10(+6.33%)
Sep 02, 2009 44.96 49.39 44.88 48.98 8,743,654 +4.79(+10.83%)
Sep 01, 2009 44.69 45.68 43.80 44.19 4,211,539 -0.85(-1.88%)
Aug 31, 2009 44.78 45.15 44.33 45.04 3,309,105 -1.00(-2.18%)
Aug 28, 2009 46.58 47.06 45.47 46.04 3,329,484 +0.35(+0.77%)
Aug 27, 2009 44.54 45.79 43.55 45.69 2,922,234 +1.04(+2.32%)
Aug 26, 2009 44.80 45.06 44.14 44.65 2,509,849 -0.42(-0.92%)
Aug 25, 2009 45.53 45.89 44.81 45.07 2,625,708 +0.45(+1.00%)
Aug 24, 2009 45.33 46.31 44.48 44.62 3,410,670 -0.27(-0.61%)
Aug 21, 2009 45.16 45.42 44.47 44.90 3,850,038 +1.29(+2.95%)
Aug 20, 2009 42.54 43.82 42.54 43.61 2,804,603 +0.88(+2.06%)
Aug 19, 2009 41.44 43.12 41.44 42.73 3,287,862 +0.38(+0.89%)
Aug 18, 2009 41.64 42.65 41.55 42.36 2,736,468 +1.08(+2.62%)
Aug 17, 2009 42.11 42.21 41.10 41.27 3,180,235 -2.06(-4.76%)
Aug 14, 2009 44.76 44.86 42.97 43.34 2,697,102 -1.15(-2.59%)
Aug 13, 2009 44.88 45.27 44.27 44.49 3,512,934 +0.60(+1.36%)
Aug 12, 2009 43.78 44.92 43.41 43.89 4,759,273 -0.05(-0.11%)
Aug 11, 2009 44.30 44.50 43.67 43.94 2,683,626 -0.50(-1.13%)
Aug 10, 2009 45.13 45.17 44.29 44.44 3,031,546 -1.47(-3.20%)
Aug 07, 2009 47.14 47.67 45.85 45.91 3,953,595 -1.57(-3.31%)
Aug 06, 2009 47.81 47.94 46.77 47.48 4,201,195 +0.31(+0.67%)
Aug 05, 2009 47.27 47.86 45.71 47.17 3,336,011 +0.23(+0.48%)
Aug 04, 2009 46.47 48.10 46.29 46.94 3,727,955 +0.29(+0.62%)
Aug 03, 2009 46.75 47.31 46.51 46.65 3,319,549 +0.71(+1.54%)
Jul 31, 2009 43.93 46.29 43.74 45.94 4,078,234 +2.03(+4.63%)
Jul 30, 2009 42.52 44.21 42.37 43.91 4,926,973 +2.84(+6.92%)
Jul 29, 2009 41.82 41.90 40.94 41.07 3,291,349 -1.16(-2.75%)
Jul 28, 2009 43.78 43.90 41.15 42.23 4,431,301 -2.61(-5.81%)
Jul 27, 2009 45.53 45.95 44.64 44.83 1,909,873 -0.23(-0.51%)
Jul 24, 2009 44.84 45.62 44.83 45.06 823 +0.27(+0.61%)
Jul 23, 2009 44.38 46.29 44.33 44.79 3,472,731 +0.00(+0.00%)
Jul 22, 2009 44.23 45.73 43.89 44.79 2,998,283 +0.27(+0.60%)
Jul 21, 2009 45.71 45.80 43.60 44.52 2,523,705 -0.79(-1.75%)
Jul 20, 2009 44.72 45.45 44.48 45.31 2,700,399 +1.71(+3.92%)
Jul 17, 2009 43.21 43.81 42.81 43.60 2,342,663 +0.64(+1.50%)
Jul 16, 2009 42.38 43.29 41.98 42.96 2,425,451 +0.38(+0.90%)
Jul 15, 2009 41.72 42.97 41.68 42.58 3,170,025 +2.23(+5.52%)
Jul 14, 2009 40.33 40.73 39.72 40.35 2,322,870 +0.82(+2.06%)
Jul 13, 2009 37.73 39.55 37.63 39.53 3,179,484 +1.00(+2.59%)
Jul 10, 2009 38.31 39.05 37.77 38.53 2,146,054 -0.19(-0.49%)
Jul 09, 2009 39.42 40.41 38.57 38.72 3,096,180 +0.03(+0.08%)
Jul 08, 2009 40.02 40.53 37.79 38.69 4,516,393 -1.58(-3.92%)
Jul 07, 2009 40.17 41.34 40.07 40.27 1,814,284 +0.03(+0.08%)
Jul 06, 2009 40.84 40.84 39.47 40.24 2,909,241 -1.73(-4.11%)
Jul 02, 2009 41.70 42.32 41.13 41.96 1,667,937 -1.01(-2.36%)
Jul 01, 2009 42.18 43.57 41.99 42.98 2,571,970 +1.80(+4.36%)
Jun 30, 2009 42.59 42.95 40.80 41.18 2,627,141 -1.58(-3.69%)
Jun 29, 2009 42.76 43.21 42.11 42.76 1,828,217 +0.05(+0.11%)
Jun 26, 2009 43.99 43.99 42.43 42.71 2,762,821 -0.93(-2.14%)
Jun 25, 2009 42.64 43.69 42.41 43.64 2,772,906 +1.65(+3.92%)
Jun 24, 2009 41.23 42.79 40.85 41.99 5,209,692 +1.87(+4.65%)
Jun 23, 2009 38.86 40.39 38.02 40.13 3,690,189 +1.78(+4.64%)
Jun 22, 2009 40.11 40.18 38.31 38.35 4,015,991 -3.03(-7.32%)
Jun 19, 2009 40.61 41.71 40.42 41.37 2,739,705 +1.12(+2.79%)
Jun 18, 2009 41.63 42.11 40.02 40.25 3,651,968 -1.35(-3.24%)
Jun 17, 2009 41.84 41.87 40.35 41.60 3,741,232 +0.05(+0.11%)
Jun 16, 2009 42.12 42.60 41.01 41.55 3,522,122 +0.35(+0.84%)
Jun 15, 2009 41.98 41.98 40.50 41.21 4,236,895 -1.24(-2.92%)
Jun 12, 2009 42.99 43.43 42.29 42.45 3,573,294 -2.00(-4.50%)
Jun 11, 2009 44.11 45.49 43.61 44.45 3,188,604 +0.06(+0.14%)
Jun 10, 2009 45.15 45.29 43.76 44.39 3,630,057 -0.16(-0.35%)
Jun 09, 2009 46.62 46.73 44.40 44.54 4,318,733 -1.03(-2.26%)
Jun 08, 2009 44.25 45.73 43.85 45.57 4,924,047 +0.57(+1.26%)
Jun 05, 2009 46.06 46.19 44.26 45.01 4,581,938 -2.42(-5.11%)
Jun 04, 2009 46.60 48.15 46.38 47.43 4,021,693 +1.69(+3.69%)
Jun 03, 2009 46.85 47.57 44.80 45.74 5,633,020 -2.60(-5.37%)
Jun 02, 2009 47.51 49.03 47.30 48.34 4,995,261 +0.92(+1.94%)
Jun 01, 2009 49.48 49.66 47.28 47.42 5,982,940 -1.11(-2.30%)
May 29, 2009 47.40 49.37 47.38 48.54 7,195,945 +2.28(+4.92%)
May 28, 2009 44.62 46.53 44.23 46.26 5,896,137 +2.74(+6.29%)
May 27, 2009 45.34 45.34 43.44 43.52 4,971,730 -1.48(-3.28%)
May 26, 2009 43.84 45.19 43.35 45.00 4,048,570 -0.36(-0.80%)
May 22, 2009 45.70 46.20 45.23 45.36 4,071,301 +0.40(+0.89%)
May 21, 2009 44.20 45.43 43.31 44.96 5,326,312 +0.64(+1.43%)
May 20, 2009 42.68 44.78 42.61 44.32 6,158,955 +2.52(+6.02%)
May 19, 2009 41.59 42.62 40.91 41.81 4,277,024 +0.49(+1.18%)
May 18, 2009 41.44 41.44 39.55 41.32 3,318,642 +0.24(+0.57%)
May 15, 2009 42.26 42.64 40.49 41.08 3,941,386 -0.93(-2.20%)
May 14, 2009 41.52 42.46 40.13 42.01 4,698,505 +0.85(+2.06%)
May 13, 2009 39.68 41.98 39.68 41.16 8,450,373 +0.80(+1.98%)
May 12, 2009 38.79 40.59 38.14 40.36 6,478,105 +2.34(+6.15%)
May 11, 2009 38.61 38.86 37.28 38.02 4,172,294 -1.02(-2.61%)
May 08, 2009 37.91 39.34 37.70 39.04 3,946,022 +1.48(+3.95%)
May 07, 2009 38.65 39.08 37.14 37.56 4,015,566 -0.29(-0.77%)
May 06, 2009 36.93 37.99 36.89 37.85 3,738,756 +1.60(+4.42%)
May 05, 2009 37.15 37.66 35.97 36.25 4,107,064 -0.11(-0.30%)
May 04, 2009 35.49 36.44 35.22 36.36 4,206,243 +1.54(+4.42%)
May 01, 2009 34.52 35.39 33.97 34.82 4,049,446 +0.21(+0.61%)
Apr 30, 2009 35.80 35.80 33.47 34.61 8,881,243 -1.50(-4.15%)
Apr 29, 2009 36.49 36.75 35.65 36.11 3,746,920 +0.56(+1.59%)
Apr 28, 2009 36.30 36.47 35.37 35.54 4,490,334 -1.76(-4.71%)
Apr 27, 2009 38.35 39.04 36.97 37.30 4,265,358 -1.72(-4.40%)
Apr 24, 2009 37.86 39.30 37.65 39.02 4,928,846 +1.94(+5.23%)
Apr 23, 2009 35.89 37.91 35.61 37.08 4,486,805 +1.40(+3.91%)
Apr 22, 2009 35.65 36.89 35.65 35.69 4,464,901 +0.03(+0.09%)
Apr 21, 2009 37.42 37.78 35.36 35.65 4,158,209 -1.20(-3.26%)
Apr 20, 2009 34.92 37.23 34.88 36.85 6,697,207 +2.61(+7.61%)
Apr 17, 2009 35.43 35.83 34.14 34.25 5,661,257 -1.63(-4.55%)
Apr 16, 2009 38.87 38.87 35.55 35.88 6,672,617 -2.82(-7.28%)
Apr 15, 2009 38.68 39.48 38.46 38.70 3,209,884 +0.10(+0.26%)
Apr 14, 2009 38.75 39.51 38.45 38.60 3,372,002 +0.10(+0.26%)
Apr 13, 2009 39.82 39.82 38.40 38.49 4,943,105 -0.19(-0.49%)
Apr 09, 2009 39.00 39.45 38.41 38.68 2,818,810 -0.38(-0.98%)
Apr 08, 2009 40.04 40.30 38.54 39.07 4,256,128 -0.49(-1.25%)
Apr 07, 2009 40.07 40.83 39.50 39.56 4,208,927 +0.14(+0.36%)
Apr 06, 2009 38.94 39.46 38.15 39.42 5,491,640 -0.82(-2.03%)
Apr 03, 2009 42.68 43.01 39.72 40.24 5,422,769 -2.37(-5.56%)
Apr 02, 2009 44.58 44.59 42.04 42.61 7,506,228 -2.79(-6.15%)
Apr 01, 2009 45.35 45.67 44.53 45.40 4,081,928 +0.74(+1.65%)
Mar 31, 2009 45.01 45.87 44.01 44.66 5,605,599 +0.35(+0.80%)
Mar 30, 2009 43.73 45.07 43.05 44.31 4,368,117 -1.00(-2.22%)
Mar 26, 2009 45.96 46.21 45.04 45.31 3,775,243 -0.33(-0.72%)
Mar 25, 2009 44.21 46.04 43.55 45.64 6,648,243 +1.42(+3.21%)
Mar 24, 2009 43.19 44.84 42.33 44.22 4,821,220 +0.02(+0.05%)
Mar 23, 2009 44.73 45.30 44.05 44.20 5,213,143 +0.24(+0.55%)
Mar 20, 2009 42.98 44.53 42.61 43.96 6,712,297 +0.46(+1.05%)
Mar 19, 2009 42.93 44.18 42.65 43.50 8,258,835 +1.59(+3.80%)
Mar 18, 2009 37.27 42.11 36.26 41.91 11,339,535 +4.06(+10.72%)
Mar 17, 2009 37.85 38.31 36.94 37.85 4,225,472 -0.31(-0.82%)
Mar 16, 2009 38.69 39.30 37.86 38.17 4,939,233 -1.48(-3.74%)
Mar 13, 2009 39.39 39.85 38.85 39.65 0 +0.86(+2.23%)
Mar 12, 2009 39.18 39.82 38.07 38.79 7,372,021 +0.25(+0.65%)
Mar 11, 2009 36.52 39.22 36.23 38.53 9,147,356 +2.57(+7.13%)
Mar 10, 2009 37.48 37.59 35.23 35.97 7,125,787 -1.75(-4.64%)
Mar 09, 2009 38.28 38.92 36.77 37.72 4,899,647 -1.33(-3.40%)
Mar 06, 2009 40.10 40.64 38.29 39.05 0 -0.41(-1.05%)
Mar 05, 2009 37.37 39.84 37.23 39.46 7,068,224 +2.43(+6.56%)
Mar 04, 2009 38.14 38.52 36.47 37.03 5,257,353 +0.84(+2.33%)
Mar 02, 2009 39.45 39.45 35.68 36.19 8,972,822 -2.78(-7.14%)
Feb 27, 2009 39.56 39.96 37.65 38.97 0 +0.70(+1.82%)
Feb 26, 2009 38.08 38.86 36.42 38.27 9,125,677 -0.36(-0.93%)
Feb 25, 2009 39.62 41.45 38.58 38.63 9,841,755 -0.92(-2.33%)
Feb 24, 2009 43.14 43.14 39.12 39.56 11,453,926 -3.24(-7.56%)
Feb 23, 2009 41.99 43.73 41.30 42.79 7,254,131 +0.08(+0.18%)
Feb 20, 2009 42.08 43.58 40.85 42.71 8,544,207 +2.26(+5.58%)
Feb 19, 2009 41.45 42.86 40.02 40.45 8,019,146 -1.70(-4.02%)
Feb 18, 2009 42.41 42.65 40.53 42.15 7,047,924 -0.22(-0.52%)
Feb 17, 2009 43.00 43.91 41.99 42.37 7,758,449 +0.37(+0.87%)
Feb 13, 2009 43.40 43.53 41.59 42.00 6,706,794 -1.79(-4.09%)
Feb 12, 2009 43.99 44.44 42.50 43.79 6,643,246 -0.24(-0.55%)
Feb 11, 2009 42.06 44.47 41.30 44.03 9,015,623 +2.72(+6.58%)
Feb 10, 2009 42.52 43.17 40.45 41.31 6,860,984 -0.21(-0.51%)
Feb 09, 2009 42.29 42.78 41.08 41.53 4,933,630 -1.84(-4.24%)
Feb 06, 2009 42.31 43.79 42.10 43.36 5,259,814 +0.57(+1.33%)
Feb 05, 2009 42.19 43.16 41.82 42.79 6,473,341 +1.80(+4.39%)
Feb 04, 2009 40.71 41.78 40.19 40.99 5,970,631 +1.37(+3.45%)
Feb 03, 2009 39.59 40.80 38.78 39.63 6,726,168 +0.41(+1.06%)
Feb 02, 2009 40.10 41.90 38.72 39.21 7,154,290 -2.24(-5.41%)
Jan 30, 2009 42.90 42.96 40.08 41.45 0 -0.55(-1.30%)
Jan 29, 2009 40.17 43.14 39.66 42.00 11,235,505 +1.33(+3.27%)
Jan 28, 2009 41.45 41.50 38.69 40.67 9,125,240 -0.23(-0.55%)
Jan 27, 2009 42.43 42.67 40.24 40.90 7,550,900 -1.96(-4.58%)
Jan 26, 2009 44.93 46.26 41.91 42.86 9,372,019 -1.06(-2.40%)
Jan 23, 2009 41.39 44.54 41.08 43.92 10,830,854 +3.85(+9.62%)
Jan 22, 2009 39.38 41.44 39.27 40.06 6,930,289 -0.09(-0.23%)
Jan 21, 2009 38.53 40.31 37.81 40.16 7,688,491 +1.67(+4.35%)
Jan 20, 2009 39.64 41.57 38.41 38.48 8,547,091 -0.95(-2.40%)
Jan 16, 2009 39.16 39.83 37.36 39.43 8,421,352 +1.96(+5.24%)
Jan 15, 2009 35.17 37.63 34.48 37.47 7,112,288 +2.26(+6.41%)
Jan 14, 2009 36.51 37.62 34.65 35.21 6,130,677 -2.02(-5.42%)
Jan 13, 2009 36.21 37.59 35.91 37.23 5,335,417 +1.22(+3.39%)
Jan 12, 2009 37.61 38.03 35.55 36.01 5,876,022 -3.03(-7.77%)
Jan 09, 2009 38.44 40.92 37.66 39.04 6,338,311 -0.30(-0.77%)
Jan 08, 2009 37.98 39.80 37.19 39.34 6,791,205 +2.71(+7.40%)
Jan 07, 2009 39.64 39.81 36.20 36.63 6,523,346 -3.67(-9.10%)
Jan 06, 2009 38.46 40.92 38.22 40.30 6,357,051 +1.49(+3.85%)
Jan 05, 2009 37.73 39.87 37.27 38.81 7,189,156 -1.02(-2.55%)
Jan 02, 2009 40.10 41.35 38.65 39.82 0 -0.30(-0.74%)
Jan 01, 2009 38.88 40.64 38.31 40.12 0 +0.00(+0.00%)
Dec 31, 2008 38.88 40.64 38.31 40.12 4,357,937 +0.85(+2.17%)
Dec 30, 2008 39.27 39.95 38.98 39.27 4,564,739 -0.41(-1.02%)
Dec 29, 2008 38.26 40.42 37.95 39.67 6,075,596 +2.26(+6.04%)
Dec 26, 2008 37.34 38.06 35.82 37.41 2,374,704 +0.61(+1.66%)
Dec 24, 2008 37.08 37.27 35.17 36.80 2,003,924 +0.49(+1.36%)
Dec 23, 2008 34.92 36.72 34.24 36.31 4,733,756 +1.38(+3.96%)
Dec 22, 2008 37.20 38.38 33.79 34.93 6,115,678 -1.51(-4.14%)
Dec 19, 2008 32.91 36.77 32.44 36.44 7,838,811 +2.31(+6.76%)
Dec 18, 2008 35.34 35.86 33.11 34.13 6,912,311 -1.70(-4.73%)
Dec 17, 2008 36.60 38.58 35.66 35.83 7,996,600 -0.48(-1.31%)
Dec 16, 2008 33.10 36.34 32.48 36.30 8,384,940 +3.24(+9.79%)
Dec 15, 2008 30.95 34.51 30.95 33.07 10,254,783 +2.60(+8.54%)
Dec 12, 2008 27.09 31.01 27.09 30.47 0 +2.02(+7.09%)
Dec 11, 2008 29.91 31.02 28.03 28.45 6,843,712 -0.03(-0.11%)
Dec 10, 2008 26.53 28.97 26.39 28.48 6,720,507 +3.67(+14.81%)
Dec 09, 2008 23.78 25.67 23.53 24.81 4,168,070 +0.28(+1.15%)
Dec 08, 2008 24.40 25.48 23.66 24.53 4,729,292 +2.09(+9.30%)
Dec 05, 2008 21.99 22.44 19.86 22.44 0 -0.28(-1.24%)
Dec 04, 2008 23.92 24.68 22.24 22.72 6,022,504 -1.23(-5.15%)
Dec 03, 2008 23.65 25.11 23.52 23.96 5,665,316 -1.52(-5.98%)
Dec 02, 2008 25.95 26.45 24.55 25.48 5,895,606 +0.42(+1.68%)
Dec 01, 2008 28.14 28.39 24.80 25.06 6,929,737 -4.38(-14.87%)
Nov 28, 2008 28.82 29.56 27.65 29.43 2,648,937 +1.53(+5.49%)
Nov 26, 2008 26.62 28.20 26.01 27.90 5,580,798 +0.55(+2.00%)
Nov 25, 2008 27.35 27.39 24.87 27.36 7,890,382 +1.17(+4.48%)
Nov 24, 2008 26.68 29.25 25.83 26.18 15,427,954 +0.93(+3.68%)
Nov 21, 2008 22.45 25.35 21.74 25.25 10,449,410 +4.55(+21.97%)
Nov 20, 2008 21.26 22.62 19.46 20.70 8,291,295 +0.24(+1.18%)
Nov 19, 2008 24.74 27.23 20.15 20.46 10,960,607 -3.88(-15.96%)
Nov 18, 2008 23.40 24.74 23.03 24.35 4,444,093 +0.73(+3.11%)
Nov 17, 2008 25.06 25.67 22.90 23.61 6,031,658 -2.23(-8.62%)
Nov 14, 2008 26.34 27.33 25.60 25.84 0 -0.15(-0.57%)
Nov 13, 2008 23.28 26.04 20.77 25.99 7,570,745 +2.84(+12.29%)
Nov 12, 2008 24.16 24.96 22.95 23.14 5,366,904 -2.32(-9.12%)
Nov 11, 2008 26.10 26.24 23.89 25.46 5,095,885 -1.49(-5.54%)
Nov 10, 2008 27.04 27.94 25.82 26.96 4,236,823 +1.67(+6.62%)
Nov 07, 2008 24.34 25.85 23.87 25.28 3,623,967 +2.12(+9.14%)
Nov 06, 2008 26.06 26.96 22.92 23.17 5,437,570 -2.45(-9.58%)
Nov 05, 2008 26.28 28.04 25.37 25.62 4,915,296 -1.16(-4.35%)
Nov 04, 2008 24.42 26.89 23.96 26.78 5,143,338 +4.42(+19.74%)
Nov 03, 2008 22.43 23.42 21.85 22.37 3,362,009 +0.76(+3.51%)
Oct 31, 2008 22.21 23.34 21.51 21.61 5,393,973 -0.72(-3.22%)
Oct 30, 2008 21.88 23.29 20.65 22.33 6,124,961 +1.18(+5.58%)
Oct 29, 2008 19.93 21.80 19.54 21.15 7,038,586 +2.02(+10.54%)
Oct 28, 2008 18.03 19.13 16.90 19.13 6,756,103 +2.17(+12.81%)
Oct 27, 2008 20.95 20.95 16.85 16.96 7,459,117 -3.36(-16.54%)
Oct 24, 2008 16.65 21.52 16.31 20.32 8,907,235 +1.77(+9.52%)
Oct 23, 2008 19.11 21.68 17.54 18.55 11,039,323 -1.65(-8.16%)
Oct 22, 2008 25.74 25.74 19.38 20.20 10,179,434 -6.80(-25.18%)
Oct 21, 2008 29.31 29.68 26.93 27.00 4,274,166 -3.63(-11.86%)
Oct 20, 2008 28.80 30.97 28.07 30.64 3,080,426 +2.72(+9.74%)
Oct 17, 2008 26.57 30.31 25.93 27.92 0 +0.06(+0.22%)
Oct 16, 2008 29.93 31.03 26.03 27.86 8,672,699 -2.97(-9.63%)
Oct 15, 2008 33.35 34.73 30.64 30.83 5,170,735 -3.68(-10.67%)
Oct 14, 2008 34.49 36.03 32.01 34.51 7,624,097 +3.41(+10.96%)
Oct 13, 2008 32.37 33.91 28.57 31.10 5,288,182 -0.16(-0.53%)
Oct 10, 2008 37.78 38.41 30.83 31.26 0 -6.94(-18.17%)
Oct 09, 2008 40.12 40.12 37.52 38.20 5,062,560 -1.27(-3.23%)
Oct 08, 2008 36.70 40.62 35.77 39.48 9,765,036 +4.53(+12.97%)
Oct 07, 2008 35.73 37.28 34.74 34.94 7,902,188 +0.70(+2.03%)
Oct 06, 2008 38.14 39.09 30.96 34.25 11,418,875 -2.49(-6.77%)
Oct 03, 2008 36.02 40.19 35.56 36.73 0 +0.34(+0.95%)
Oct 02, 2008 41.50 41.90 36.38 36.39 8,197,113 -7.25(-16.62%)
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.