Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.37 35.42 34.38 35.07 1,460,291 -0.05(-0.15%)
Jan 30, 2018 35.65 35.87 34.86 35.12 1,348,571 -0.24(-0.67%)
Jan 29, 2018 36.34 36.54 35.31 35.36 1,824,684 -1.16(-3.17%)
Jan 26, 2018 36.34 36.65 36.08 36.51 1,226,108 +0.33(+0.90%)
Jan 25, 2018 36.53 36.94 36.03 36.19 2,763,225 -0.24(-0.67%)
Jan 24, 2018 35.12 36.56 35.11 36.43 3,258,871 +1.96(+5.68%)
Jan 23, 2018 33.99 34.59 33.55 34.47 1,410,878 +0.42(+1.22%)
Jan 22, 2018 34.36 34.48 33.87 34.06 1,361,412 -0.25(-0.74%)
Jan 19, 2018 34.82 34.91 34.30 34.31 1,445,011 -0.33(-0.94%)
Jan 18, 2018 35.14 35.22 34.56 34.64 1,278,783 -0.56(-1.60%)
Jan 17, 2018 35.46 35.87 35.06 35.20 1,928,273 -0.35(-0.98%)
Jan 16, 2018 35.13 35.60 34.93 35.55 1,698,332 +0.52(+1.48%)
Jan 12, 2018 35.03 35.03 35.03 0 +0.69(+2.01%)
Jan 11, 2018 34.50 34.63 34.32 34.34 1,410,531 -0.19(-0.56%)
Jan 10, 2018 34.30 34.53 1,956,260 -0.13(-0.36%)
Jan 09, 2018 34.51 34.88 34.27 34.66 1,158,663 -0.30(-0.85%)
Jan 08, 2018 34.80 35.05 34.65 34.96 1,395,506 +0.08(+0.23%)
Jan 05, 2018 34.76 34.96 34.47 34.88 1,335,949 +0.12(+0.34%)
Jan 04, 2018 34.42 34.77 34.30 34.76 1,202,243 +0.30(+0.86%)
Jan 03, 2018 34.75 34.75 34.10 34.46 1,476,018 -0.20(-0.58%)
Jan 02, 2018 34.47 34.94 34.39 34.66 1,292,855 +0.41(+1.19%)
Dec 29, 2017 34.25 34.25 34.25 0 -0.11(-0.32%)
Dec 28, 2017 34.33 34.41 33.86 34.36 1,181,232 +0.28(+0.83%)
Dec 27, 2017 34.23 34.29 33.76 34.08 2,013,523 -0.05(-0.15%)
Dec 26, 2017 33.75 34.39 33.63 34.13 1,182,188 +0.52(+1.54%)
Dec 22, 2017 33.13 33.66 32.93 33.61 1,699,726 +0.58(+1.75%)
Dec 21, 2017 32.90 33.23 32.77 33.04 1,156,919 +0.16(+0.47%)
Dec 20, 2017 32.65 32.95 32.36 32.88 1,466,990 +0.37(+1.14%)
Dec 19, 2017 32.48 32.66 32.32 32.51 1,210,806 +0.10(+0.30%)
Dec 18, 2017 32.20 32.51 32.06 32.41 1,383,125 +0.54(+1.70%)
Dec 15, 2017 31.98 32.21 31.82 31.87 3,319,394 +0.08(+0.26%)
Dec 14, 2017 31.63 31.88 31.16 31.79 1,786,530 +0.18(+0.56%)
Dec 13, 2017 31.17 31.98 31.15 31.61 2,893,179 +0.47(+1.52%)
Dec 12, 2017 31.33 31.53 30.70 31.14 2,032,737 -0.41(-1.29%)
Dec 11, 2017 31.58 31.81 31.30 31.55 1,925,577 -0.23(-0.72%)
Dec 08, 2017 31.82 31.96 31.31 31.78 2,070,992 +0.51(+1.64%)
Dec 07, 2017 30.19 31.44 30.19 31.26 2,115,251 +0.54(+1.76%)
Dec 06, 2017 31.30 31.49 30.70 30.72 2,239,258 -0.75(-2.38%)
Dec 05, 2017 31.95 32.32 31.26 31.47 2,765,192 -0.55(-1.71%)
Dec 04, 2017 32.21 32.21 31.94 32.02 1,139,834 -0.40(-1.24%)
Dec 01, 2017 32.44 32.84 32.26 32.42 2,184,563 +0.00(+0.00%)
Nov 30, 2017 32.16 32.64 31.99 32.42 1,859,882 +0.27(+0.85%)
Nov 29, 2017 33.06 33.06 31.98 32.15 2,149,707 -1.18(-3.54%)
Nov 28, 2017 33.50 34.14 33.26 33.33 2,096,001 -0.14(-0.42%)
Nov 27, 2017 33.44 33.61 33.30 33.47 1,525,202 +0.51(+1.54%)
Nov 24, 2017 33.13 33.27 32.92 32.96 612,876 -0.17(-0.51%)
Nov 22, 2017 33.02 33.22 32.85 33.13 1,046,696 +0.35(+1.06%)
Nov 21, 2017 32.57 32.88 32.40 32.78 1,110,999 +0.34(+1.05%)
Nov 20, 2017 32.77 32.85 32.27 32.44 2,179,774 -0.45(-1.37%)
Nov 17, 2017 33.05 33.28 32.80 32.89 1,955,598 -0.01(-0.04%)
Nov 16, 2017 33.48 33.48 32.84 32.91 1,412,132 -0.58(-1.72%)
Nov 15, 2017 33.74 33.78 33.22 33.48 1,506,294 +0.00(+0.00%)
Nov 14, 2017 33.10 33.66 33.06 33.48 1,662,674 +0.24(+0.73%)
Nov 13, 2017 33.30 33.36 33.14 33.24 1,292,717 +0.05(+0.16%)
Nov 10, 2017 33.38 33.44 33.02 33.19 1,464,645 -0.26(-0.77%)
Nov 09, 2017 33.65 33.76 33.23 33.44 1,359,286 -0.18(-0.53%)
Nov 08, 2017 33.60 33.86 33.47 33.62 1,230,037 +0.41(+1.22%)
Nov 07, 2017 33.12 33.36 32.98 33.22 1,282,544 -0.11(-0.33%)
Nov 06, 2017 32.66 33.76 32.61 33.33 1,943,835 +0.80(+2.45%)
Nov 03, 2017 32.57 32.60 31.88 32.53 1,561,785 +0.04(+0.14%)
Nov 02, 2017 32.79 33.16 32.42 32.49 1,548,282 -0.15(-0.47%)
Nov 01, 2017 33.13 33.19 32.60 32.64 1,621,816 -0.27(-0.83%)
Oct 31, 2017 33.23 33.23 32.42 32.91 2,472,323 -0.44(-1.33%)
Oct 30, 2017 33.55 33.75 33.30 33.36 1,928,975 -0.14(-0.42%)
Oct 27, 2017 33.51 34.02 33.36 33.50 1,953,310 -0.02(-0.07%)
Oct 26, 2017 33.69 34.90 33.11 33.52 4,703,860 +1.11(+3.41%)
Oct 25, 2017 32.52 32.56 32.19 32.41 1,978,701 -0.21(-0.66%)
Oct 24, 2017 32.92 32.96 32.54 32.63 1,325,580 -0.49(-1.49%)
Oct 23, 2017 32.44 33.29 32.43 33.12 1,900,045 +0.41(+1.24%)
Oct 20, 2017 32.79 32.81 32.35 32.71 1,815,901 -0.22(-0.67%)
Oct 19, 2017 33.17 33.30 32.82 32.94 1,714,872 -0.12(-0.36%)
Oct 18, 2017 33.12 33.28 32.89 33.05 1,392,271 -0.19(-0.58%)
Oct 17, 2017 33.23 33.47 32.92 33.24 1,374,346 -0.32(-0.97%)
Oct 16, 2017 34.55 34.56 33.44 33.57 1,722,146 -0.87(-2.53%)
Oct 13, 2017 34.55 34.65 34.23 34.44 1,574,096 +0.26(+0.76%)
Oct 12, 2017 34.01 34.38 33.92 34.18 1,124,307 +0.07(+0.22%)
Oct 11, 2017 34.06 34.31 33.55 34.11 1,537,310 +0.22(+0.65%)
Oct 10, 2017 34.30 34.34 33.82 33.89 2,227,957 -0.26(-0.76%)
Oct 09, 2017 33.95 34.16 33.88 34.14 1,115,952 +0.35(+1.05%)
Oct 06, 2017 33.21 33.92 33.01 33.79 2,054,756 +0.40(+1.19%)
Oct 05, 2017 33.41 33.62 33.30 33.39 1,206,105 -0.12(-0.35%)
Oct 04, 2017 33.40 33.52 33.19 33.51 1,499,467 +0.20(+0.60%)
Oct 03, 2017 33.43 33.61 33.17 33.31 1,487,210 +0.00(+0.00%)
Oct 02, 2017 33.27 33.49 32.96 33.31 1,746,494 -0.03(-0.09%)
Sep 29, 2017 33.78 33.82 33.31 33.34 1,422,194 -0.29(-0.88%)
Sep 28, 2017 33.42 33.95 33.41 33.64 1,120,580 +0.18(+0.55%)
Sep 27, 2017 33.77 33.41 33.45 1,862,268 -0.44(-1.28%)
Sep 26, 2017 34.48 34.71 33.84 33.89 2,150,026 -1.13(-3.22%)
Sep 25, 2017 34.33 35.08 34.07 35.01 1,993,746 +0.55(+1.58%)
Sep 22, 2017 34.36 34.48 34.17 34.47 1,314,554 +0.44(+1.30%)
Sep 21, 2017 34.06 34.69 33.97 34.03 2,022,430 -0.58(-1.68%)
Sep 20, 2017 35.20 35.69 34.15 34.61 2,200,508 -0.38(-1.10%)
Sep 19, 2017 35.02 35.09 34.62 34.99 2,416,857 +0.15(+0.42%)
Sep 18, 2017 35.14 35.21 34.45 34.84 2,446,140 -0.64(-1.81%)
Sep 15, 2017 35.89 36.06 35.36 35.49 1,563,051 -0.52(-1.45%)
Sep 14, 2017 35.64 36.24 35.46 36.01 1,353,052 +0.21(+0.60%)
Sep 13, 2017 36.57 36.58 35.73 35.80 1,501,284 -0.79(-2.16%)
Sep 12, 2017 36.31 36.64 36.12 36.59 1,792,830 +0.11(+0.30%)
Sep 11, 2017 37.03 37.48 36.39 36.47 2,066,470 -1.28(-3.40%)
Sep 08, 2017 37.77 37.84 37.37 37.76 1,012,653 -0.13(-0.33%)
Sep 07, 2017 37.79 38.21 37.34 37.88 1,560,331 +0.61(+1.64%)
Sep 06, 2017 37.79 38.11 37.13 37.27 1,515,549 -0.66(-1.73%)
Sep 05, 2017 38.13 38.24 37.15 37.93 2,090,465 +0.15(+0.39%)
Sep 01, 2017 38.15 38.15 37.37 37.78 1,519,228 -0.02(-0.06%)
Aug 31, 2017 37.37 38.15 37.28 37.80 2,231,485 +0.57(+1.53%)
Aug 30, 2017 37.43 37.72 37.10 37.23 1,480,561 -0.23(-0.60%)
Aug 29, 2017 37.09 38.08 37.01 37.46 4,423,756 +1.04(+2.86%)
Aug 28, 2017 35.22 36.55 34.98 36.42 2,930,060 +1.56(+4.49%)
Aug 25, 2017 34.59 35.29 34.51 34.85 1,225,987 +0.37(+1.06%)
Aug 24, 2017 34.40 34.71 34.22 34.49 1,078,335 -0.03(-0.08%)
Aug 23, 2017 34.52 34.55 34.16 34.52 1,267,329 +0.11(+0.32%)
Aug 22, 2017 34.69 34.76 34.33 34.41 968,563 -0.26(-0.74%)
Aug 21, 2017 34.49 34.77 34.45 34.66 1,401,877 +0.29(+0.83%)
Aug 18, 2017 35.15 35.72 34.23 34.38 3,673,412 -0.16(-0.47%)
Aug 17, 2017 34.41 34.63 34.26 34.54 1,364,224 +0.25(+0.73%)
Aug 16, 2017 33.55 34.71 33.51 34.29 2,335,994 +0.76(+2.26%)
Aug 15, 2017 33.22 33.85 33.17 33.53 1,389,249 -0.23(-0.70%)
Aug 14, 2017 33.61 33.96 33.40 33.77 1,175,401 -0.12(-0.35%)
Aug 11, 2017 34.00 34.26 33.69 33.88 1,810,759 -0.11(-0.32%)
Aug 10, 2017 33.27 34.14 33.07 33.99 2,999,836 +1.15(+3.51%)
Aug 09, 2017 33.28 33.31 32.71 32.84 1,322,541 +0.13(+0.40%)
Aug 08, 2017 33.16 33.28 32.51 32.71 1,993,124 -0.32(-0.96%)
Aug 07, 2017 32.95 33.19 32.75 33.03 1,144,903 +0.13(+0.40%)
Aug 04, 2017 33.32 32.70 32.89 2,029,901 -0.60(-1.80%)
Aug 03, 2017 33.78 33.91 33.29 33.50 1,504,206 -0.24(-0.72%)
Aug 02, 2017 33.69 34.04 33.36 33.74 1,692,173 -0.18(-0.54%)
Aug 01, 2017 34.18 34.33 33.59 33.92 2,115,328 -0.37(-1.09%)
Jul 31, 2017 34.61 34.89 34.24 34.30 1,454,326 -0.43(-1.23%)
Jul 28, 2017 34.95 35.20 34.52 34.72 1,802,877 +0.04(+0.11%)
Jul 27, 2017 35.62 36.49 34.64 34.68 3,175,558 -0.10(-0.30%)
Jul 26, 2017 33.25 35.17 33.07 34.79 3,106,323 +1.43(+4.29%)
Jul 25, 2017 33.67 34.16 33.25 33.36 2,399,615 -0.36(-1.07%)
Jul 24, 2017 33.97 33.98 33.60 33.72 1,980,561 -0.10(-0.28%)
Jul 21, 2017 33.69 33.89 33.50 33.81 2,297,638 +0.31(+0.92%)
Jul 20, 2017 32.92 33.66 32.92 33.50 1,648,396 +0.51(+1.54%)
Jul 19, 2017 33.14 33.28 32.95 33.00 1,589,019 -0.05(-0.16%)
Jul 18, 2017 33.33 33.33 32.98 33.05 1,771,295 +0.09(+0.27%)
Jul 17, 2017 33.30 33.32 32.90 32.96 1,503,431 +0.21(+0.65%)
Jul 14, 2017 32.59 32.99 32.42 32.75 1,848,442 +0.66(+2.06%)
Jul 13, 2017 32.72 32.84 32.05 32.09 1,874,656 -0.69(-2.11%)
Jul 12, 2017 33.33 33.44 32.74 32.78 1,947,619 -0.12(-0.38%)
Jul 11, 2017 32.66 32.94 32.00 32.90 1,817,714 +0.23(+0.72%)
Jul 10, 2017 31.91 32.77 31.73 32.67 2,312,469 +0.68(+2.14%)
Jul 07, 2017 32.09 32.25 31.71 31.98 1,880,465 -0.30(-0.93%)
Jul 06, 2017 32.48 32.49 32.01 32.28 1,642,989 -0.19(-0.59%)
Jul 05, 2017 31.89 32.53 31.72 32.47 2,719,078 +0.13(+0.41%)
Jul 03, 2017 32.50 32.56 31.87 32.34 1,431,526 -0.79(-2.37%)
Jun 30, 2017 32.87 33.16 32.78 33.13 1,529,736 +0.27(+0.83%)
Jun 29, 2017 33.51 33.69 32.77 32.86 2,708,065 -1.26(-3.68%)
Jun 28, 2017 34.07 34.28 33.58 34.11 1,489,838 +0.28(+0.82%)
Jun 27, 2017 34.88 34.93 33.69 33.83 2,073,624 -0.87(-2.52%)
Jun 26, 2017 34.81 35.19 34.35 34.71 1,408,702 -0.42(-1.19%)
Jun 23, 2017 34.53 35.21 34.21 35.13 1,533,789 +0.95(+2.77%)
Jun 22, 2017 34.39 34.64 34.16 34.18 1,571,291 +0.10(+0.28%)
Jun 21, 2017 33.48 34.13 33.45 34.08 1,339,677 +0.53(+1.58%)
Jun 20, 2017 33.97 34.01 33.51 33.55 1,611,686 -0.46(-1.34%)
Jun 19, 2017 34.13 34.35 33.88 34.01 1,676,552 -0.38(-1.11%)
Jun 16, 2017 34.10 34.41 34.02 34.39 3,192,997 +0.33(+0.97%)
Jun 15, 2017 34.07 34.41 33.80 34.06 2,507,273 -0.42(-1.21%)
Jun 14, 2017 36.73 36.84 34.38 34.48 2,934,704 -1.70(-4.69%)
Jun 13, 2017 35.31 36.38 35.06 36.18 2,230,950 +0.85(+2.41%)
Jun 12, 2017 35.35 35.69 35.11 35.32 2,002,945 -0.07(-0.19%)
Jun 09, 2017 35.93 36.01 35.21 35.39 1,537,117 -1.08(-2.96%)
Jun 08, 2017 36.46 36.50 35.70 36.47 1,639,439 -0.31(-0.84%)
Jun 07, 2017 36.82 37.09 36.46 36.78 1,667,138 -0.36(-0.97%)
Jun 06, 2017 35.90 37.14 35.77 37.14 2,798,716 +1.82(+5.16%)
Jun 05, 2017 35.94 36.04 35.00 35.32 1,662,582 -0.58(-1.62%)
Jun 02, 2017 35.96 36.47 35.57 35.90 2,221,081 +0.21(+0.58%)
Jun 01, 2017 35.14 35.81 35.02 35.69 1,686,989 +0.15(+0.41%)
May 31, 2017 35.40 35.88 35.07 35.54 2,296,497 +0.26(+0.73%)
May 30, 2017 35.42 35.95 35.23 35.29 1,876,285 -0.61(-1.71%)
May 26, 2017 35.64 36.24 35.62 35.90 2,604,413 +0.64(+1.82%)
May 25, 2017 34.92 35.48 34.90 35.26 1,771,354 -0.01(-0.04%)
May 24, 2017 34.79 35.29 33.93 35.27 2,810,337 +0.49(+1.41%)
May 23, 2017 35.97 36.16 34.76 34.78 2,782,623 -1.12(-3.11%)
May 22, 2017 36.27 36.56 35.81 35.90 1,219,957 -0.08(-0.22%)
May 19, 2017 35.96 36.07 35.64 35.98 2,359,747 +0.31(+0.88%)
May 18, 2017 35.89 36.02 35.12 35.67 2,618,773 -0.53(-1.45%)
May 17, 2017 36.51 36.97 35.92 36.19 3,980,458 +0.27(+0.75%)
May 16, 2017 35.81 36.08 35.59 35.92 1,777,985 +0.23(+0.63%)
May 15, 2017 35.76 35.97 35.29 35.70 2,308,801 +0.31(+0.89%)
May 12, 2017 35.07 35.45 34.86 35.38 2,367,587 +0.58(+1.68%)
May 11, 2017 34.48 34.99 34.12 34.80 2,562,955 +0.62(+1.82%)
May 10, 2017 34.31 34.46 34.08 34.18 1,760,763 +0.40(+1.19%)
May 09, 2017 33.72 33.92 33.33 33.77 1,647,002 -0.29(-0.86%)
May 08, 2017 34.12 34.19 33.56 34.07 1,406,116 -0.04(-0.11%)
May 05, 2017 33.30 34.24 33.28 34.10 1,594,151 +0.96(+2.91%)
May 04, 2017 33.26 33.49 32.84 33.14 2,763,168 -0.67(-1.99%)
May 03, 2017 34.13 34.78 33.78 33.81 2,313,786 -0.42(-1.22%)
May 02, 2017 33.82 34.50 33.55 34.23 1,852,008 +0.09(+0.26%)
May 01, 2017 34.85 35.12 33.96 34.14 2,771,284 -0.81(-2.32%)
Apr 28, 2017 32.60 35.05 32.22 34.95 5,655,922 +3.18(+10.00%)
Apr 27, 2017 31.77 31.86 31.24 31.77 3,269,734 -0.09(-0.30%)
Apr 26, 2017 31.76 32.11 31.12 31.87 3,250,262 +0.11(+0.35%)
Apr 25, 2017 32.90 33.03 31.41 31.76 3,873,178 -1.61(-4.82%)
Apr 24, 2017 32.98 33.67 32.78 33.36 2,992,147 -0.26(-0.76%)
Apr 21, 2017 33.33 33.74 33.01 33.62 2,778,762 +0.32(+0.97%)
Apr 20, 2017 33.26 33.57 32.89 33.30 2,444,066 +0.14(+0.42%)
Apr 19, 2017 33.47 33.75 32.82 33.16 2,670,475 -0.80(-2.35%)
Apr 18, 2017 33.93 34.03 33.36 33.96 2,116,795 -0.19(-0.56%)
Apr 17, 2017 34.12 34.45 33.96 34.15 1,210,308 +0.08(+0.24%)
Apr 13, 2017 34.64 34.67 33.62 34.07 2,591,136 -0.37(-1.06%)
Apr 12, 2017 33.99 34.50 33.82 34.43 2,732,338 +0.56(+1.64%)
Apr 11, 2017 33.57 34.21 33.29 33.88 2,555,882 +0.79(+2.39%)
Apr 10, 2017 32.51 33.09 32.07 33.09 1,157,732 +0.50(+1.55%)
Apr 07, 2017 33.38 33.54 32.20 32.58 2,252,535 -0.24(-0.73%)
Apr 06, 2017 32.55 32.89 32.31 32.82 1,527,710 +0.20(+0.63%)
Apr 05, 2017 32.11 32.93 31.97 32.62 2,100,795 +0.21(+0.65%)
Apr 04, 2017 32.09 32.52 31.87 32.41 1,873,979 +0.58(+1.84%)
Apr 03, 2017 31.12 31.84 30.88 31.82 1,468,305 +0.81(+2.62%)
Mar 31, 2017 30.91 31.37 30.66 31.01 2,092,182 +0.12(+0.40%)
Mar 30, 2017 31.33 31.63 30.81 30.89 2,109,241 -0.65(-2.06%)
Mar 29, 2017 31.76 31.79 31.35 31.54 2,680,134 +0.05(+0.16%)
Mar 28, 2017 32.39 32.73 31.27 31.49 2,686,829 -1.13(-3.47%)
Mar 27, 2017 33.09 33.24 32.52 32.62 2,039,509 +0.59(+1.85%)
Mar 24, 2017 32.11 32.37 31.92 32.03 1,587,452 -0.37(-1.13%)
Mar 23, 2017 32.54 32.76 31.87 32.39 1,683,805 -0.03(-0.09%)
Mar 22, 2017 32.44 32.71 32.14 32.42 2,305,237 +0.20(+0.64%)
Mar 21, 2017 31.57 32.55 31.51 32.22 2,594,287 +0.77(+2.46%)
Mar 20, 2017 30.98 31.52 30.88 31.44 1,473,000 +0.48(+1.56%)
Mar 17, 2017 31.00 31.44 30.79 30.96 3,030,520 +0.09(+0.28%)
Mar 16, 2017 32.01 32.43 30.72 30.87 2,592,933 -0.54(-1.72%)
Mar 15, 2017 29.36 31.53 29.13 31.41 3,850,009 +2.24(+7.69%)
Mar 14, 2017 30.05 30.29 28.95 29.17 2,445,181 -0.97(-3.22%)
Mar 13, 2017 30.22 30.36 29.80 30.14 1,880,092 +0.04(+0.12%)
Mar 10, 2017 29.35 30.21 29.26 30.11 3,260,129 +0.98(+3.36%)
Mar 09, 2017 29.23 29.53 29.09 29.13 1,526,378 -0.14(-0.47%)
Mar 08, 2017 28.89 29.47 28.72 29.27 2,296,481 +0.05(+0.18%)
Mar 07, 2017 28.99 29.39 28.78 29.21 3,772,003 -0.10(-0.35%)
Mar 06, 2017 29.94 30.02 28.94 29.32 3,025,171 -0.81(-2.69%)
Mar 03, 2017 29.56 30.45 29.33 30.13 3,468,769 +0.47(+1.58%)
Mar 02, 2017 30.30 30.50 29.52 29.66 3,046,585 -1.18(-3.82%)
Mar 01, 2017 30.51 31.06 29.85 30.84 2,786,071 -0.15(-0.50%)
Feb 28, 2017 31.27 31.77 30.54 30.99 3,436,923 -0.04(-0.12%)
Feb 27, 2017 33.09 33.76 30.80 31.03 4,061,386 -1.92(-5.83%)
Feb 24, 2017 33.43 33.49 32.87 32.95 1,812,322 -0.04(-0.13%)
Feb 23, 2017 33.46 33.92 32.99 32.99 1,927,480 -0.07(-0.20%)
Feb 22, 2017 33.44 33.80 32.39 33.05 2,335,930 -0.83(-2.45%)
Feb 21, 2017 33.54 34.00 33.44 33.88 2,310,087 -0.15(-0.45%)
Feb 17, 2017 34.04 34.04 34.04 0 -0.20(-0.59%)
Feb 16, 2017 34.98 35.24 33.08 34.24 6,117,905 -1.69(-4.69%)
Feb 15, 2017 35.50 35.99 35.28 35.93 1,944,143 -0.02(-0.06%)
Feb 14, 2017 36.63 36.67 35.57 35.95 2,219,287 -0.22(-0.60%)
Feb 13, 2017 36.43 36.57 36.04 36.17 1,888,702 -0.79(-2.12%)
Feb 10, 2017 35.93 37.10 35.83 36.95 1,263,715 +0.46(+1.26%)
Feb 09, 2017 36.97 37.23 36.19 36.49 1,393,875 -0.48(-1.30%)
Feb 08, 2017 36.80 37.12 36.54 36.97 1,685,829 +0.57(+1.56%)
Feb 07, 2017 36.08 36.78 36.01 36.41 1,644,566 -0.19(-0.52%)
Feb 06, 2017 36.34 36.60 35.80 36.59 2,060,937 +0.82(+2.30%)
Feb 03, 2017 35.35 35.95 35.09 35.77 1,677,966 +0.41(+1.15%)
Feb 02, 2017 35.37 35.53 35.09 35.37 2,010,548 +0.91(+2.64%)
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.