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

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 30, 2005 12.17 12.24 12.07 12.18 965,017 -0.01(-0.05%)
Dec 29, 2005 12.07 12.19 11.91 12.19 1,313,838 +0.15(+1.23%)
Dec 28, 2005 11.93 12.04 11.87 12.04 1,437,791 +0.31(+2.68%)
Dec 27, 2005 11.67 12.04 11.67 11.72 1,154,192 +0.11(+0.96%)
Dec 23, 2005 11.81 11.86 11.60 11.61 1,490,845 -0.28(-2.38%)
Dec 22, 2005 11.61 11.93 11.55 11.90 2,553,532 +0.40(+3.49%)
Dec 21, 2005 10.97 11.53 10.88 11.50 1,916,569 +0.39(+3.55%)
Dec 20, 2005 11.41 11.53 11.00 11.10 1,852,158 -0.25(-2.17%)
Dec 19, 2005 11.54 11.77 11.35 11.35 2,138,516 -0.10(-0.92%)
Dec 16, 2005 11.11 11.49 11.10 11.45 2,588,414 +0.44(+4.03%)
Dec 15, 2005 10.81 11.07 10.76 11.01 1,955,669 +0.23(+2.11%)
Dec 14, 2005 10.94 11.16 10.73 10.78 2,257,440 -0.18(-1.63%)
Dec 13, 2005 10.92 11.03 10.76 10.96 2,009,696 -0.02(-0.22%)
Dec 12, 2005 11.39 11.74 10.96 10.98 5,783,940 -0.08(-0.72%)
Dec 09, 2005 11.05 11.42 10.93 11.06 4,995,117 +0.23(+2.16%)
Dec 08, 2005 10.69 10.95 10.62 10.83 3,737,577 +0.25(+2.33%)
Dec 07, 2005 10.43 10.59 10.31 10.58 5,818,011 +0.39(+3.87%)
Dec 06, 2005 9.702 10.22 9.603 10.19 3,783,654 +0.49(+5.09%)
Dec 05, 2005 9.547 9.739 9.547 9.695 1,772,660 +0.23(+2.48%)
Dec 02, 2005 9.572 9.603 9.381 9.461 2,747,249 -0.09(-0.90%)
Dec 01, 2005 9.239 9.695 9.122 9.547 2,920,362 +0.53(+5.88%)
Nov 30, 2005 9.153 9.276 9.017 9.017 1,905,212 -0.23(-2.53%)
Nov 29, 2005 9.369 9.406 9.196 9.252 1,310,918 -0.14(-1.51%)
Nov 28, 2005 9.486 9.523 9.387 9.393 938,409 -0.04(-0.46%)
Nov 25, 2005 9.449 9.547 9.400 9.437 513,334 +0.14(+1.46%)
Nov 23, 2005 9.350 9.400 9.190 9.301 1,244,561 -0.11(-1.18%)
Nov 22, 2005 9.467 9.510 9.215 9.412 1,429,030 -0.04(-0.46%)
Nov 21, 2005 9.319 9.455 9.196 9.455 1,754,326 +0.19(+2.06%)
Nov 18, 2005 9.406 9.406 9.134 9.264 1,469,104 -0.10(-1.05%)
Nov 17, 2005 9.307 9.430 9.258 9.363 2,759,418 +0.20(+2.22%)
Nov 16, 2005 8.654 9.159 8.654 9.159 2,903,489 +0.63(+7.45%)
Nov 15, 2005 8.685 8.740 8.512 8.524 900,931 -0.17(-1.98%)
Nov 14, 2005 8.722 8.758 8.598 8.697 938,247 -0.02(-0.28%)
Nov 11, 2005 8.567 8.734 8.469 8.722 936,462 +0.16(+1.87%)
Nov 10, 2005 8.611 8.678 8.493 8.561 1,546,331 -0.01(-0.07%)
Nov 09, 2005 8.444 8.567 8.383 8.567 1,216,006 +0.14(+1.68%)
Nov 08, 2005 8.389 8.469 8.376 8.426 635,665 +0.04(+0.51%)
Nov 07, 2005 8.438 8.487 8.364 8.383 839,766 -0.10(-1.16%)
Nov 04, 2005 8.493 8.567 8.383 8.481 881,138 +0.04(+0.51%)
Nov 03, 2005 8.530 8.592 8.413 8.438 804,884 -0.11(-1.30%)
Nov 02, 2005 8.432 8.623 8.364 8.549 1,025,858 +0.14(+1.69%)
Nov 01, 2005 8.419 8.456 8.339 8.407 835,710 -0.01(-0.15%)
Oct 31, 2005 8.376 8.623 8.259 8.419 1,269,870 +0.09(+1.04%)
Oct 28, 2005 8.210 8.383 8.105 8.333 732,686 +0.12(+1.50%)
Oct 27, 2005 8.228 8.432 8.142 8.210 1,382,791 +0.10(+1.29%)
Oct 26, 2005 8.358 8.518 8.105 8.105 1,084,590 -0.24(-2.88%)
Oct 25, 2005 8.358 8.598 8.346 8.346 1,045,003 +0.11(+1.35%)
Oct 24, 2005 8.148 8.321 8.148 8.235 649,131 +0.04(+0.53%)
Oct 21, 2005 7.982 8.284 7.933 8.191 1,436,007 +0.18(+2.23%)
Oct 20, 2005 8.383 8.493 7.902 8.013 3,540,939 -0.46(-5.45%)
Oct 19, 2005 8.537 8.537 8.284 8.475 1,591,273 -0.10(-1.22%)
Oct 18, 2005 8.758 8.777 8.580 8.580 862,804 -0.21(-2.38%)
Oct 17, 2005 8.869 8.925 8.765 8.789 1,135,534 +0.05(+0.56%)
Oct 14, 2005 8.777 8.777 8.598 8.740 631,122 -0.10(-1.12%)
Oct 13, 2005 8.734 8.845 8.592 8.839 1,034,944 +0.06(+0.70%)
Oct 12, 2005 8.888 8.987 8.709 8.777 1,533,839 -0.14(-1.59%)
Oct 11, 2005 8.974 9.024 8.876 8.919 768,704 -0.07(-0.75%)
Oct 10, 2005 9.061 9.098 8.851 8.987 543,511 -0.05(-0.55%)
Oct 07, 2005 8.777 9.054 8.678 9.036 1,572,290 +0.30(+3.46%)
Oct 06, 2005 8.697 8.943 8.697 8.734 1,890,934 +0.08(+0.93%)
Oct 05, 2005 8.950 8.968 8.648 8.654 1,121,256 -0.32(-3.57%)
Oct 04, 2005 9.147 9.147 8.931 8.974 826,949 -0.17(-1.89%)
Oct 03, 2005 9.085 9.147 8.943 9.147 845,607 +0.02(+0.20%)
Sep 30, 2005 9.338 9.369 9.128 9.128 1,160,357 -0.19(-2.05%)
Sep 29, 2005 9.184 9.363 9.110 9.319 1,308,322 +0.12(+1.34%)
Sep 28, 2005 9.061 9.215 8.968 9.196 1,311,080 +0.18(+1.98%)
Sep 27, 2005 9.153 9.153 8.863 9.017 2,532,441 -0.18(-2.01%)
Sep 26, 2005 9.017 9.406 8.823 9.202 1,257,216 +0.02(+0.20%)
Sep 23, 2005 9.084 9.227 8.808 9.184 1,148,675 -0.01(-0.13%)
Sep 22, 2005 9.338 9.338 9.048 9.196 1,232,230 -0.10(-1.06%)
Sep 21, 2005 8.950 9.295 8.931 9.295 1,259,649 +0.41(+4.58%)
Sep 20, 2005 9.141 9.141 8.814 8.888 1,381,818 -0.23(-2.57%)
Sep 19, 2005 9.443 9.461 9.104 9.122 2,334,343 -0.22(-2.37%)
Sep 16, 2005 9.042 9.369 9.041 9.344 3,231,381 +0.39(+4.41%)
Sep 15, 2005 8.937 8.999 8.826 8.950 1,191,345 +0.08(+0.90%)
Sep 14, 2005 8.592 8.882 8.580 8.869 1,200,106 +0.35(+4.12%)
Sep 13, 2005 8.629 8.703 8.493 8.518 1,149,649 -0.15(-1.78%)
Sep 12, 2005 8.611 8.672 8.475 8.672 796,285 +0.10(+1.15%)
Sep 09, 2005 8.580 8.678 8.543 8.574 1,071,610 +0.03(+0.36%)
Sep 08, 2005 8.543 8.629 8.407 8.543 1,276,198 +0.08(+0.95%)
Sep 07, 2005 8.426 8.469 8.407 8.463 556,978 +0.04(+0.44%)
Sep 06, 2005 8.383 8.469 8.370 8.426 724,736 +0.01(+0.07%)
Sep 02, 2005 8.401 8.512 8.333 8.419 1,100,165 +0.00(+0.00%)
Sep 01, 2005 8.136 8.450 8.136 8.419 1,839,828 +0.36(+4.43%)
Aug 31, 2005 7.865 8.074 7.865 8.062 1,131,478 +0.22(+2.83%)
Aug 30, 2005 7.920 7.920 7.822 7.840 1,061,389 -0.12(-1.47%)
Aug 29, 2005 7.957 8.044 7.920 7.957 701,535 +0.07(+0.86%)
Aug 26, 2005 7.957 7.988 7.883 7.889 526,314 -0.03(-0.39%)
Aug 25, 2005 7.945 7.994 7.920 7.920 547,081 +0.00(+0.00%)
Aug 24, 2005 8.111 8.179 7.914 7.920 1,295,018 -0.18(-2.28%)
Aug 23, 2005 8.198 8.413 8.099 8.105 765,783 -0.04(-0.45%)
Aug 22, 2005 8.111 8.204 8.105 8.142 889,737 +0.08(+0.99%)
Aug 19, 2005 8.056 8.136 8.031 8.062 493,703 +0.01(+0.08%)
Aug 18, 2005 8.013 8.142 7.976 8.056 767,568 +0.02(+0.23%)
Aug 17, 2005 8.185 8.185 8.013 8.037 1,365,756 -0.18(-2.25%)
Aug 16, 2005 8.259 8.333 8.198 8.222 1,094,000 -0.08(-0.97%)
Aug 15, 2005 8.352 8.358 8.241 8.302 955,445 -0.09(-1.10%)
Aug 12, 2005 8.413 8.438 8.272 8.395 1,310,918 -0.01(-0.07%)
Aug 11, 2005 8.216 8.438 8.216 8.401 1,945,772 +0.27(+3.34%)
Aug 10, 2005 8.154 8.265 8.099 8.130 1,293,233 +0.05(+0.61%)
Aug 09, 2005 7.970 8.087 7.920 8.081 1,584,458 +0.06(+0.77%)
Aug 08, 2005 8.007 8.204 7.976 8.019 1,123,041 -0.04(-0.54%)
Aug 05, 2005 8.154 8.167 7.982 8.062 653,187 -0.13(-1.58%)
Aug 04, 2005 8.173 8.290 8.117 8.191 1,831,391 +0.02(+0.30%)
Aug 03, 2005 7.797 8.198 7.643 8.167 3,179,625 +0.46(+6.00%)
Aug 02, 2005 7.631 7.766 7.587 7.705 767,893 +0.14(+1.87%)
Aug 01, 2005 7.569 7.637 7.513 7.563 324,809 +0.03(+0.41%)
Jul 29, 2005 7.563 7.624 7.520 7.532 735,606 -0.01(-0.16%)
Jul 28, 2005 7.563 7.631 7.415 7.544 1,756,435 -0.14(-1.77%)
Jul 27, 2005 7.717 7.772 7.674 7.680 473,909 -0.06(-0.72%)
Jul 26, 2005 7.723 7.735 7.624 7.735 402,361 -0.04(-0.48%)
Jul 25, 2005 7.859 7.877 7.766 7.772 415,502 -0.08(-1.02%)
Jul 22, 2005 7.846 7.902 7.772 7.852 610,031 -0.02(-0.23%)
Jul 21, 2005 7.766 7.889 7.748 7.871 792,391 +0.18(+2.41%)
Jul 20, 2005 7.711 7.852 7.680 7.686 1,104,221 +0.06(+0.73%)
Jul 19, 2005 7.600 7.649 7.563 7.631 431,726 +0.02(+0.32%)
Jul 18, 2005 7.520 7.661 7.513 7.606 757,671 +0.06(+0.73%)
Jul 15, 2005 7.563 7.606 7.501 7.550 1,051,330 -0.06(-0.81%)
Jul 14, 2005 7.705 7.766 7.569 7.612 1,039,324 -0.12(-1.59%)
Jul 13, 2005 7.735 7.735 7.680 7.735 452,331 -0.04(-0.48%)
Jul 12, 2005 7.828 7.852 7.729 7.772 697,155 +0.00(+0.00%)
Jul 11, 2005 7.618 7.871 7.618 7.772 1,206,596 +0.15(+1.94%)
Jul 08, 2005 7.723 7.772 7.600 7.624 687,907 -0.10(-1.28%)
Jul 07, 2005 7.748 7.766 7.606 7.723 833,114 +0.04(+0.48%)
Jul 06, 2005 7.569 7.735 7.544 7.686 983,675 +0.15(+2.05%)
Jul 05, 2005 7.674 7.674 7.452 7.532 985,297 -0.21(-2.71%)
Jul 01, 2005 7.754 7.797 7.581 7.742 515,443 -0.02(-0.32%)
Jun 30, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +0.01(+0.08%)
Jun 01, 2005 7.285 7.433 7.248 7.378 1,180,313 +0.07(+1.01%)
May 31, 2005 7.211 7.322 7.082 7.304 1,111,035 +0.00(+0.00%)
May 27, 2005 7.181 7.335 7.156 7.304 1,012,067 +0.18(+2.60%)
May 26, 2005 7.156 7.156 7.039 7.119 1,861,082 -0.06(-0.86%)
May 25, 2005 7.137 7.199 6.971 7.181 1,736,642 +0.07(+0.95%)
May 24, 2005 6.916 7.125 6.897 7.113 1,945,448 +0.23(+3.31%)
May 23, 2005 6.786 6.922 6.786 6.885 1,050,681 +0.13(+1.92%)
May 20, 2005 6.786 6.792 6.657 6.755 1,430,490 -0.10(-1.44%)
May 19, 2005 6.965 6.965 6.761 6.854 1,699,813 -0.14(-1.94%)
May 18, 2005 6.934 7.082 6.922 6.990 1,343,042 +0.10(+1.52%)
May 17, 2005 6.891 6.953 6.860 6.885 1,441,198 +0.03(+0.45%)
May 16, 2005 7.008 7.014 6.761 6.854 1,954,695 -0.20(-2.80%)
May 13, 2005 7.298 7.322 7.027 7.051 2,093,250 -0.31(-4.19%)
May 12, 2005 7.692 7.711 7.267 7.359 2,585,494 -0.35(-4.56%)
May 11, 2005 7.791 7.852 7.686 7.711 1,115,254 -0.15(-1.88%)
May 10, 2005 8.117 8.179 7.822 7.859 1,482,246 -0.36(-4.42%)
May 09, 2005 8.056 8.296 8.050 8.222 1,082,643 -0.15(-1.84%)
May 06, 2005 8.321 8.383 8.226 8.376 750,208 -0.12(-1.45%)
May 05, 2005 8.438 8.543 8.352 8.500 631,771 +0.09(+1.03%)
May 04, 2005 8.216 8.444 8.204 8.413 903,689 +0.24(+2.94%)
May 03, 2005 8.068 8.210 8.025 8.173 868,807 +0.07(+0.84%)
May 02, 2005 8.087 8.142 8.031 8.105 758,483 +0.00(+0.00%)
Apr 29, 2005 8.185 8.235 8.099 8.105 1,089,295 -0.12(-1.42%)
Apr 28, 2005 8.259 8.321 8.191 8.222 932,569 -0.09(-1.04%)
Apr 27, 2005 8.333 8.383 8.179 8.309 1,374,517 -0.14(-1.68%)
Apr 26, 2005 8.586 8.641 8.426 8.450 507,980 -0.09(-1.08%)
Apr 25, 2005 8.383 8.555 8.315 8.543 852,745 +0.17(+1.99%)
Apr 22, 2005 8.469 8.586 8.376 8.376 908,070 -0.05(-0.59%)
Apr 21, 2005 8.555 8.561 8.389 8.426 576,771 -0.09(-1.09%)
Apr 20, 2005 8.672 8.740 8.512 8.518 1,281,552 -0.15(-1.71%)
Apr 19, 2005 8.463 8.722 8.463 8.666 985,622 +0.24(+2.85%)
Apr 18, 2005 8.216 8.580 8.198 8.426 1,025,533 +0.22(+2.63%)
Apr 15, 2005 8.272 8.432 8.198 8.210 851,123 -0.07(-0.89%)
Apr 14, 2005 8.641 8.648 8.272 8.284 1,492,629 -0.40(-4.61%)
Apr 13, 2005 8.740 8.826 8.654 8.685 842,362 -0.10(-1.12%)
Apr 12, 2005 8.913 8.913 8.678 8.783 919,427 -0.13(-1.45%)
Apr 11, 2005 8.894 9.042 8.845 8.913 953,660 +0.06(+0.63%)
Apr 08, 2005 8.808 8.993 8.715 8.857 663,895 +0.06(+0.63%)
Apr 07, 2005 8.777 8.894 8.758 8.802 531,343 +0.04(+0.42%)
Apr 06, 2005 8.789 8.815 8.715 8.765 635,341 -0.02(-0.21%)
Apr 05, 2005 8.758 8.832 8.691 8.783 825,489 +0.02(+0.21%)
Apr 04, 2005 8.906 8.906 8.666 8.765 859,884 -0.17(-1.93%)
Apr 01, 2005 8.968 8.987 8.789 8.937 666,167 -0.03(-0.34%)
Mar 31, 2005 8.999 9.067 8.919 8.968 600,296 +0.10(+1.11%)
Mar 30, 2005 8.703 8.931 8.691 8.869 742,258 +0.20(+2.27%)
Mar 29, 2005 8.758 8.789 8.666 8.672 644,588 -0.05(-0.57%)
Mar 28, 2005 8.715 8.820 8.715 8.722 661,299 -0.04(-0.49%)
Mar 24, 2005 8.845 8.925 8.715 8.765 661,137 -0.08(-0.91%)
Mar 23, 2005 8.845 8.900 8.752 8.845 1,319,354 -0.06(-0.62%)
Mar 22, 2005 9.073 9.233 8.869 8.900 979,294 -0.20(-2.23%)
Mar 21, 2005 9.165 9.190 9.061 9.104 2,104,121 -0.21(-2.25%)
Mar 18, 2005 9.473 9.480 9.313 9.313 1,657,630 -0.24(-2.52%)
Mar 17, 2005 9.572 9.652 9.338 9.554 879,515 -0.03(-0.32%)
Mar 16, 2005 9.381 9.714 9.381 9.584 1,529,620 +0.27(+2.84%)
Mar 15, 2005 9.369 9.393 9.245 9.319 682,553 -0.02(-0.26%)
Mar 14, 2005 9.393 9.400 9.221 9.344 980,592 -0.12(-1.30%)
Mar 11, 2005 9.406 9.492 9.363 9.467 684,987 +0.07(+0.72%)
Mar 10, 2005 9.455 9.473 9.264 9.400 1,001,846 -0.06(-0.65%)
Mar 09, 2005 9.480 9.603 9.387 9.461 1,026,020 +0.03(+0.33%)
Mar 08, 2005 9.276 9.498 9.239 9.430 2,184,755 +0.30(+3.31%)
Mar 07, 2005 9.005 9.153 8.894 9.128 1,704,356 +0.16(+1.79%)
Mar 04, 2005 8.795 9.030 8.795 8.968 1,423,352 +0.27(+3.12%)
Mar 03, 2005 8.715 8.715 8.586 8.697 1,167,820 -0.07(-0.84%)
Mar 02, 2005 8.722 8.783 8.654 8.771 1,176,906 +0.02(+0.28%)
Mar 01, 2005 8.925 8.937 8.691 8.746 1,243,100 -0.17(-1.94%)
Feb 28, 2005 8.974 9.073 8.900 8.919 1,519,561 -0.09(-1.03%)
Feb 25, 2005 8.937 9.061 8.845 9.011 739,662 +0.07(+0.83%)
Feb 24, 2005 9.017 9.061 8.906 8.937 1,058,793 -0.04(-0.41%)
Feb 23, 2005 8.888 8.974 8.758 8.974 1,081,345 -0.02(-0.27%)
Feb 22, 2005 8.826 9.061 8.826 8.999 1,609,444 +0.40(+4.66%)
Feb 18, 2005 8.586 8.641 8.487 8.598 747,612 -0.02(-0.29%)
Feb 17, 2005 8.401 8.623 8.376 8.623 1,152,245 +0.26(+3.10%)
Feb 16, 2005 8.401 8.407 8.222 8.364 882,111 -0.08(-0.95%)
Feb 15, 2005 8.247 8.623 8.247 8.444 2,391,614 +0.20(+2.39%)
Feb 14, 2005 8.019 8.253 7.994 8.247 1,654,547 +0.35(+4.37%)
Feb 11, 2005 7.883 7.994 7.852 7.902 1,163,277 +0.08(+1.02%)
Feb 10, 2005 7.458 7.859 7.458 7.822 3,328,239 +0.43(+5.75%)
Feb 09, 2005 7.415 7.470 7.378 7.396 2,120,020 -0.07(-0.99%)
Feb 08, 2005 7.606 7.606 7.439 7.470 2,181,997 -0.13(-1.70%)
Feb 07, 2005 7.828 7.920 7.594 7.600 1,195,077 -0.25(-3.22%)
Feb 04, 2005 7.877 7.920 7.742 7.852 621,226 -0.04(-0.55%)
Feb 03, 2005 7.896 7.896 7.778 7.896 576,771 -0.09(-1.16%)
Feb 02, 2005 8.007 8.025 7.926 7.988 534,750 +0.04(+0.54%)
Feb 01, 2005 7.828 7.945 7.828 7.945 427,995 +0.09(+1.18%)
Jan 31, 2005 7.871 7.883 7.803 7.852 526,800 -0.04(-0.55%)
Jan 28, 2005 8.044 8.044 7.865 7.896 457,523 -0.06(-0.70%)
Jan 27, 2005 7.846 7.970 7.803 7.951 980,268 +0.05(+0.62%)
Jan 26, 2005 7.933 8.074 7.871 7.902 581,314 +0.06(+0.79%)
Jan 25, 2005 8.068 8.068 7.840 7.840 1,144,944 -0.27(-3.34%)
Jan 24, 2005 8.124 8.272 8.068 8.111 828,571 -0.05(-0.60%)
Jan 21, 2005 7.939 8.173 7.939 8.161 1,103,897 +0.23(+2.95%)
Jan 20, 2005 7.877 7.963 7.828 7.926 616,196 -0.01(-0.08%)
Jan 19, 2005 8.228 8.228 7.846 7.933 608,733 +0.02(+0.31%)
Jan 18, 2005 7.865 7.957 7.803 7.908 695,533 +0.09(+1.10%)
Jan 14, 2005 7.859 7.883 7.791 7.822 869,456 -0.11(-1.40%)
Jan 13, 2005 7.963 7.963 7.883 7.933 891,684 -0.10(-1.30%)
Jan 12, 2005 8.222 8.259 8.037 8.037 960,637 -0.06(-0.69%)
Jan 11, 2005 8.025 8.117 8.000 8.093 982,215 +0.14(+1.70%)
Jan 10, 2005 7.896 8.037 7.883 7.957 583,748 +0.10(+1.33%)
Jan 07, 2005 8.013 8.068 7.852 7.852 999,575 -0.09(-1.09%)
Jan 06, 2005 8.007 8.007 7.865 7.939 1,087,348 -0.06(-0.77%)
Jan 05, 2005 8.117 8.167 7.957 8.000 1,287,068 -0.12(-1.52%)
Jan 04, 2005 8.167 8.228 8.037 8.124 1,348,396 -0.11(-1.35%)
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.