Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
7.877
7.890
7.809
7.859
526,379
-0.04(-0.55%)
Jan 28, 2005
8.050
8.050
7.871
7.902
457,157
-0.06(-0.70%)
Jan 27, 2005
7.853
7.976
7.809
7.957
979,484
+0.05(+0.62%)
Jan 26, 2005
7.939
8.081
7.877
7.908
580,849
+0.06(+0.79%)
Jan 25, 2005
8.075
8.075
7.846
7.846
1,144,028
-0.27(-3.34%)
Jan 24, 2005
8.130
8.278
8.075
8.118
827,908
-0.05(-0.60%)
Jan 21, 2005
7.945
8.180
7.945
8.167
1,103,014
+0.23(+2.95%)
Jan 20, 2005
7.883
7.970
7.834
7.933
615,703
-0.01(-0.08%)
Jan 19, 2005
8.235
8.235
7.853
7.939
608,246
+0.02(+0.31%)
Jan 18, 2005
7.871
7.964
7.809
7.914
694,976
+0.09(+1.10%)
Jan 14, 2005
7.865
7.890
7.797
7.828
868,761
-0.11(-1.40%)
Jan 13, 2005
7.970
7.970
7.890
7.939
890,970
-0.10(-1.30%)
Jan 12, 2005
8.229
8.266
8.044
8.044
959,868
-0.06(-0.69%)
Jan 11, 2005
8.031
8.124
8.007
8.099
981,429
+0.14(+1.70%)
Jan 10, 2005
7.902
8.044
7.890
7.964
583,281
+0.10(+1.33%)
Jan 07, 2005
8.019
8.075
7.859
7.859
998,775
-0.09(-1.09%)
Jan 06, 2005
8.013
8.013
7.871
7.945
1,086,478
-0.06(-0.77%)
Jan 05, 2005
8.124
8.173
7.964
8.007
1,286,039
-0.12(-1.52%)
Jan 04, 2005
8.173
8.235
8.044
8.130
1,347,317
-0.11(-1.35%)
Jan 03, 2005
8.414
8.414
8.186
8.241
822,397
-0.24(-2.84%)
Dec 31, 2004
8.494
8.556
8.432
8.482
395,554
+0.05(+0.59%)
Dec 30, 2004
8.469
8.531
8.432
8.432
809,428
-0.04(-0.44%)
Dec 29, 2004
8.482
8.525
8.118
8.469
955,329
-0.09(-1.01%)
Dec 28, 2004
8.679
8.685
8.488
8.556
571,122
-0.08(-0.93%)
Dec 27, 2004
8.605
8.698
8.568
8.636
479,853
+0.07(+0.86%)
Dec 23, 2004
8.599
8.691
8.556
8.562
863,573
+0.01(+0.07%)
Dec 22, 2004
8.432
8.574
8.395
8.556
1,162,185
+0.12(+1.46%)
Dec 21, 2004
8.352
8.469
8.346
8.432
887,890
+0.05(+0.59%)
Dec 20, 2004
8.445
8.537
8.371
8.383
584,740
-0.01(-0.07%)
Dec 17, 2004
8.309
8.506
8.278
8.389
1,306,141
+0.09(+1.12%)
Dec 16, 2004
8.482
8.482
8.247
8.297
2,173,281
-0.14(-1.68%)
Dec 15, 2004
8.574
8.599
8.414
8.439
1,171,263
-0.05(-0.58%)
Dec 14, 2004
8.500
8.500
8.303
8.488
1,425,618
-0.06(-0.65%)
Dec 13, 2004
8.500
8.605
8.463
8.543
1,002,180
+0.08(+0.95%)
Dec 10, 2004
8.500
8.679
8.457
8.463
856,278
-0.10(-1.15%)
Dec 09, 2004
8.543
8.624
8.389
8.562
1,475,062
+0.02(+0.22%)
Dec 08, 2004
8.451
8.587
8.204
8.543
3,174,326
-0.25(-2.81%)
Dec 07, 2004
9.000
9.074
8.790
8.790
1,017,256
-0.21(-2.33%)
Dec 06, 2004
9.086
9.086
8.864
9.000
1,408,272
-0.08(-0.88%)
Dec 03, 2004
9.142
9.376
9.049
9.080
2,098,385
-0.09(-1.01%)
Dec 02, 2004
9.530
9.648
9.068
9.173
2,099,682
-0.41(-4.25%)
Dec 01, 2004
9.703
9.796
9.567
9.580
858,061
-0.12(-1.21%)
Nov 30, 2004
9.987
10.02
9.654
9.697
1,129,924
-0.25(-2.48%)
Nov 29, 2004
9.944
10.13
9.931
9.944
1,186,339
+0.01(+0.06%)
Nov 26, 2004
9.839
10.01
9.789
9.938
577,769
+0.22(+2.22%)
Nov 24, 2004
9.894
9.956
9.691
9.722
1,158,456
-0.09(-0.94%)
Nov 23, 2004
9.981
10.02
9.802
9.814
657,366
-0.17(-1.67%)
Nov 22, 2004
9.993
10.06
9.931
9.981
672,118
+0.00(+0.00%)
Nov 19, 2004
10.03
10.11
9.882
9.981
1,080,804
+0.09(+0.87%)
Nov 18, 2004
10.10
10.15
9.771
9.894
1,065,890
-0.30(-2.91%)
Nov 17, 2004
10.27
10.32
10.09
10.19
1,198,984
+0.15(+1.54%)
Nov 16, 2004
10.04
10.20
9.993
10.04
1,607,022
+0.18(+1.81%)
Nov 15, 2004
10.10
10.17
9.783
9.857
1,174,343
-0.19(-1.90%)
Nov 12, 2004
9.820
10.10
9.820
10.05
1,482,357
+0.28(+2.84%)
Nov 11, 2004
9.802
9.870
9.654
9.771
564,962
+0.01(+0.06%)
Nov 10, 2004
9.728
9.802
9.635
9.765
807,158
+0.01(+0.13%)
Nov 09, 2004
9.765
9.851
9.586
9.752
3,230,255
+0.12(+1.22%)
Nov 08, 2004
9.888
9.981
9.635
9.635
2,032,243
-0.35(-3.46%)
Nov 05, 2004
9.623
10.03
9.623
9.981
1,386,873
+0.27(+2.80%)
Nov 04, 2004
9.709
9.771
9.611
9.709
1,325,108
+0.21(+2.21%)
Nov 03, 2004
9.234
9.500
9.234
9.500
788,839
+0.38(+4.19%)
Nov 02, 2004
9.210
9.247
8.840
9.117
2,354,523
-0.09(-0.94%)
Nov 01, 2004
9.592
9.592
9.203
9.203
1,002,342
-0.33(-3.43%)
Oct 29, 2004
9.432
9.549
9.290
9.530
1,672,839
+0.12(+1.31%)
Oct 28, 2004
9.512
9.734
9.401
9.407
1,300,791
-0.08(-0.85%)
Oct 27, 2004
9.678
9.789
9.438
9.487
1,210,494
-0.15(-1.60%)
Oct 26, 2004
9.598
9.678
9.315
9.641
1,838,518
+0.04(+0.45%)
Oct 25, 2004
9.247
9.598
9.247
9.598
1,957,509
+0.47(+5.14%)
Oct 22, 2004
9.123
9.222
8.957
9.129
802,133
+0.07(+0.75%)
Oct 21, 2004
9.025
9.234
8.926
9.062
1,200,930
+0.03(+0.34%)
Oct 20, 2004
8.827
9.068
8.827
9.031
1,517,373
+0.35(+4.05%)
Oct 19, 2004
8.494
8.691
8.482
8.679
1,049,192
+0.25(+2.93%)
Oct 18, 2004
8.617
8.642
8.402
8.432
825,153
-0.12(-1.44%)
Oct 15, 2004
8.358
8.599
8.358
8.556
919,664
+0.22(+2.66%)
Oct 14, 2004
8.506
8.556
8.334
8.334
1,140,786
-0.09(-1.10%)
Oct 13, 2004
8.500
8.562
8.420
8.426
1,233,190
-0.25(-2.85%)
Oct 12, 2004
8.766
8.784
8.673
8.673
766,792
-0.30(-3.37%)
Oct 11, 2004
8.932
8.975
8.772
8.975
531,242
+0.03(+0.34%)
Oct 08, 2004
8.932
9.062
8.864
8.944
1,032,008
+0.20(+2.26%)
Oct 07, 2004
8.932
8.932
8.741
8.747
680,062
-0.19(-2.14%)
Oct 06, 2004
8.827
8.938
8.766
8.938
739,233
+0.10(+1.12%)
Oct 05, 2004
8.636
8.870
8.587
8.840
1,332,241
+0.23(+2.65%)
Oct 04, 2004
8.537
8.679
8.488
8.611
735,991
-0.13(-1.48%)
Oct 01, 2004
8.809
8.809
8.667
8.741
403,011
-0.07(-0.77%)
Sep 30, 2004
8.710
8.858
8.698
8.809
1,907,903
+0.20(+2.37%)
Sep 29, 2004
8.636
8.698
8.482
8.605
992,777
+0.03(+0.36%)
Sep 28, 2004
8.519
8.605
8.494
8.574
767,116
+0.14(+1.61%)
Sep 27, 2004
8.426
8.513
8.346
8.439
648,774
-0.01(-0.15%)
Sep 24, 2004
8.506
8.543
8.439
8.451
497,847
-0.09(-1.08%)
Sep 23, 2004
8.389
8.587
8.383
8.543
1,069,618
+0.25(+3.05%)
Sep 22, 2004
8.321
8.402
8.254
8.291
710,701
-0.08(-0.96%)
Sep 21, 2004
8.217
8.377
8.217
8.371
934,092
+0.27(+3.27%)
Sep 20, 2004
7.957
8.142
7.957
8.105
480,825
+0.14(+1.78%)
Sep 17, 2004
8.105
8.186
7.964
7.964
907,506
-0.19(-2.34%)
Sep 16, 2004
8.223
8.272
8.130
8.155
337,194
-0.02(-0.23%)
Sep 15, 2004
8.136
8.241
8.118
8.173
498,820
-0.02(-0.30%)
Sep 14, 2004
8.173
8.266
8.105
8.198
528,000
+0.07(+0.91%)
Sep 13, 2004
8.093
8.204
8.050
8.124
434,137
-0.03(-0.38%)
Sep 10, 2004
8.204
8.278
8.130
8.155
398,634
+0.02(+0.30%)
Sep 09, 2004
8.001
8.167
7.982
8.130
543,401
+0.10(+1.23%)
Sep 08, 2004
7.828
8.099
7.822
8.031
617,648
+0.08(+1.01%)
Sep 07, 2004
8.019
8.019
7.883
7.951
848,497
-0.11(-1.38%)
Sep 03, 2004
8.235
8.235
8.050
8.062
898,914
-0.23(-2.83%)
Sep 02, 2004
8.340
8.340
8.241
8.297
393,447
-0.09(-1.10%)
Sep 01, 2004
8.352
8.389
8.247
8.389
556,856
-0.01(-0.07%)
Aug 31, 2004
8.075
8.395
8.075
8.395
651,530
+0.32(+3.97%)
Aug 30, 2004
8.309
8.402
8.075
8.075
644,883
-0.14(-1.73%)
Aug 27, 2004
8.254
8.315
8.093
8.217
753,661
-0.04(-0.45%)
Aug 26, 2004
8.365
8.365
8.217
8.254
399,283
-0.09(-1.04%)
Aug 25, 2004
8.303
8.395
8.284
8.340
586,847
+0.12(+1.50%)
Aug 24, 2004
8.229
8.278
8.173
8.217
552,641
-0.09(-1.11%)
Aug 23, 2004
8.519
8.519
8.198
8.309
759,335
-0.21(-2.46%)
Aug 20, 2004
8.352
8.568
8.321
8.519
1,260,425
+0.23(+2.75%)
Aug 19, 2004
8.007
8.315
8.007
8.291
2,440,605
+0.33(+4.11%)
Aug 18, 2004
7.859
8.044
7.816
7.964
940,253
+0.10(+1.25%)
Aug 17, 2004
7.822
7.927
7.760
7.865
1,014,824
+0.03(+0.39%)
Aug 16, 2004
7.846
7.908
7.791
7.834
1,321,703
+0.03(+0.40%)
Aug 13, 2004
7.797
7.896
7.742
7.803
1,159,267
+0.07(+0.88%)
Aug 12, 2004
7.859
7.877
7.717
7.735
597,222
-0.05(-0.63%)
Aug 11, 2004
7.964
7.964
7.692
7.785
786,732
-0.18(-2.25%)
Aug 10, 2004
7.945
8.075
7.896
7.964
621,701
+0.02(+0.23%)
Aug 09, 2004
7.970
7.988
7.822
7.945
793,541
+0.02(+0.23%)
Aug 06, 2004
8.007
8.149
7.914
7.927
1,370,824
+0.12(+1.58%)
Aug 05, 2004
8.155
8.229
7.803
7.803
1,035,413
-0.33(-4.02%)
Aug 04, 2004
8.241
8.321
8.124
8.130
723,022
-0.14(-1.72%)
Aug 03, 2004
8.204
8.457
8.124
8.272
755,282
-0.09(-1.11%)
Aug 02, 2004
8.204
8.457
8.198
8.365
597,384
+0.20(+2.49%)
Jul 30, 2004
8.328
8.432
8.161
8.161
895,996
-0.09(-1.05%)
Jul 29, 2004
8.093
8.297
8.087
8.247
583,767
+0.10(+1.29%)
Jul 28, 2004
8.142
8.297
8.007
8.142
643,749
+0.04(+0.46%)
Jul 27, 2004
7.994
8.130
7.871
8.105
583,929
+0.12(+1.47%)
Jul 26, 2004
8.155
8.210
7.982
7.988
771,331
-0.14(-1.74%)
Jul 23, 2004
8.328
8.334
8.130
8.130
722,211
-0.25(-2.95%)
Jul 22, 2004
8.420
8.525
8.346
8.377
952,249
+0.00(+0.00%)
Jul 21, 2004
8.599
8.636
8.377
8.377
658,825
-0.27(-3.14%)
Jul 20, 2004
8.611
8.729
8.525
8.648
648,612
-0.06(-0.71%)
Jul 19, 2004
8.642
8.784
8.580
8.710
686,384
+0.02(+0.28%)
Jul 16, 2004
8.605
8.827
8.605
8.685
594,466
+0.10(+1.15%)
Jul 15, 2004
8.654
8.735
8.525
8.587
734,856
-0.06(-0.71%)
Jul 14, 2004
8.667
8.907
8.648
8.648
1,097,015
+0.02(+0.29%)
Jul 13, 2004
8.722
8.722
8.611
8.624
674,874
-0.20(-2.24%)
Jul 12, 2004
9.055
9.055
8.821
8.821
723,022
-0.21(-2.32%)
Jul 09, 2004
8.994
9.031
8.759
9.031
624,781
+0.06(+0.62%)
Jul 08, 2004
8.747
8.975
8.716
8.975
1,119,225
+0.29(+3.34%)
Jul 07, 2004
8.482
8.753
8.482
8.685
1,175,478
+0.28(+3.30%)
Jul 06, 2004
8.260
8.408
8.210
8.408
679,089
+0.04(+0.52%)
Jul 02, 2004
8.272
8.377
8.235
8.365
397,337
+0.19(+2.26%)
Jul 01, 2004
8.192
8.291
8.118
8.180
480,663
+0.03(+0.38%)
Jun 30, 2004
8.247
8.328
8.075
8.149
1,364,015
-0.04(-0.45%)
Jun 29, 2004
8.254
8.340
8.149
8.186
648,612
-0.20(-2.43%)
Jun 28, 2004
8.574
8.716
8.389
8.389
811,211
-0.22(-2.58%)
Jun 25, 2004
8.599
8.679
8.550
8.611
422,141
-0.02(-0.29%)
Jun 24, 2004
8.574
8.710
8.550
8.636
747,501
+0.19(+2.26%)
Jun 23, 2004
8.346
8.445
8.241
8.445
579,876
+0.10(+1.26%)
Jun 22, 2004
8.278
8.377
8.278
8.340
517,139
+0.06(+0.75%)
Jun 21, 2004
8.291
8.321
8.136
8.278
789,650
+0.04(+0.45%)
Jun 18, 2004
8.247
8.365
8.204
8.241
1,221,356
+0.12(+1.44%)
Jun 17, 2004
8.031
8.229
7.964
8.124
850,442
+0.11(+1.39%)
Jun 16, 2004
7.908
8.025
7.840
8.013
756,579
+0.03(+0.39%)
Jun 15, 2004
7.896
8.044
7.871
7.982
878,326
+0.12(+1.57%)
Jun 14, 2004
8.019
8.019
7.816
7.859
958,085
-0.16(-2.00%)
Jun 10, 2004
8.019
8.223
8.001
8.019
801,970
+0.04(+0.54%)
Jun 09, 2004
8.254
8.254
7.976
7.976
1,275,988
-0.28(-3.36%)
Jun 08, 2004
8.408
8.408
8.198
8.254
538,700
-0.15(-1.76%)
Jun 07, 2004
8.377
8.494
8.377
8.402
751,067
+0.11(+1.34%)
Jun 04, 2004
8.247
8.365
8.204
8.291
740,368
+0.09(+1.13%)
Jun 03, 2004
8.328
8.420
8.198
8.198
433,813
-0.19(-2.21%)
Jun 02, 2004
8.377
8.476
8.204
8.383
831,151
+0.01(+0.15%)
Jun 01, 2004
8.624
8.691
8.321
8.371
790,623
-0.21(-2.44%)
May 28, 2004
8.580
8.617
8.488
8.580
469,153
-0.02(-0.22%)
May 27, 2004
8.605
8.685
8.568
8.599
956,626
+0.09(+1.09%)
May 26, 2004
8.408
8.587
8.408
8.506
832,123
+0.04(+0.51%)
May 25, 2004
8.519
8.574
8.365
8.463
875,570
+0.01(+0.15%)
May 24, 2004
8.192
8.463
8.192
8.451
910,424
+0.21(+2.54%)
May 21, 2004
8.149
8.352
8.130
8.241
1,693,428
+0.17(+2.06%)
May 20, 2004
7.970
8.075
7.828
8.075
1,197,525
+0.19(+2.43%)
May 19, 2004
7.828
8.105
7.828
7.883
1,793,289
+0.11(+1.43%)
May 18, 2004
7.581
7.772
7.538
7.772
661,905
+0.20(+2.61%)
May 17, 2004
7.630
7.698
7.569
7.575
1,270,314
+0.10(+1.32%)
May 14, 2004
7.402
7.563
7.402
7.476
883,513
+0.07(+1.00%)
May 13, 2004
7.402
7.526
7.291
7.402
914,152
-0.04(-0.58%)
May 12, 2004
7.711
7.859
7.402
7.445
1,686,619
-0.14(-1.87%)
May 11, 2004
7.519
7.587
7.316
7.587
1,155,862
+0.18(+2.41%)
May 10, 2004
7.168
7.526
7.100
7.408
1,754,382
+0.20(+2.83%)
May 07, 2004
7.458
7.538
7.075
7.205
1,793,613
-0.29(-3.87%)
May 06, 2004
7.692
7.692
7.476
7.495
1,107,715
-0.25(-3.19%)
May 05, 2004
7.994
8.007
7.742
7.742
1,029,414
-0.23(-2.94%)
May 04, 2004
7.587
7.994
7.587
7.976
1,571,357
+0.54(+7.21%)
May 03, 2004
7.563
7.624
7.427
7.439
805,375
-0.04(-0.50%)
Apr 30, 2004
7.526
7.587
7.347
7.476
2,166,634
+0.01(+0.17%)
Apr 29, 2004
7.310
7.630
7.279
7.464
2,106,977
+0.26(+3.60%)
Apr 28, 2004
7.618
7.618
7.193
7.205
1,926,545
-0.56(-7.23%)
Apr 27, 2004
7.779
7.877
7.692
7.766
570,149
-0.06(-0.71%)
Apr 26, 2004
7.760
7.964
7.760
7.822
647,315
+0.10(+1.36%)
Apr 23, 2004
7.871
7.896
7.711
7.717
1,008,178
-0.15(-1.88%)
Apr 22, 2004
7.797
7.933
7.797
7.865
1,043,518
+0.07(+0.87%)
Apr 21, 2004
7.680
7.803
7.476
7.797
1,846,138
+0.07(+0.88%)
Apr 20, 2004
8.068
8.161
7.723
7.729
1,923,952
-0.54(-6.56%)
Apr 19, 2004
8.358
8.420
8.118
8.272
836,014
-0.01(-0.15%)
Apr 16, 2004
8.315
8.500
8.278
8.284
842,012
-0.02(-0.30%)
Apr 15, 2004
8.142
8.352
8.130
8.309
652,016
+0.10(+1.28%)
Apr 14, 2004
8.149
8.426
8.112
8.204
1,202,389
-0.08(-0.97%)
Apr 13, 2004
8.580
8.698
8.087
8.284
2,707,280
-0.41(-4.75%)
Apr 12, 2004
8.833
8.852
8.654
8.698
1,010,285
-0.11(-1.26%)
Apr 08, 2004
8.852
8.877
8.796
8.809
698,543
-0.14(-1.52%)
Apr 07, 2004
8.858
9.074
8.858
8.944
1,083,560
+0.07(+0.76%)
Apr 06, 2004
8.951
9.000
8.858
8.877
845,092
-0.01(-0.14%)
Apr 05, 2004
8.870
8.938
8.827
8.889
985,482
-0.10(-1.17%)
Apr 02, 2004
8.790
9.000
8.766
8.994
3,125,854
-0.17(-1.82%)
Apr 01, 2004
9.203
9.296
9.148
9.160
1,138,840
-0.05(-0.54%)
Mar 31, 2004
9.259
9.296
9.105
9.210
1,115,983
-0.01(-0.07%)
Mar 30, 2004
9.160
9.284
9.136
9.216
3,168,166
+0.11(+1.22%)
Mar 29, 2004
8.975
9.105
8.809
9.105
1,177,099
+0.13(+1.44%)
Mar 26, 2004
9.037
9.111
8.975
8.975
1,502,621
+0.04(+0.41%)
Mar 25, 2004
8.574
8.951
8.574
8.938
1,429,833
+0.41(+4.77%)
Mar 24, 2004
8.673
8.741
8.531
8.531
934,254
-0.27(-3.08%)
Mar 23, 2004
8.704
8.803
8.599
8.803
902,318
+0.14(+1.57%)
Mar 22, 2004
8.729
8.907
8.648
8.667
1,236,432
-0.01(-0.07%)
Mar 19, 2004
8.833
8.932
8.587
8.673
3,475,207
-0.35(-3.90%)
Mar 18, 2004
9.031
9.173
8.951
9.025
2,195,004
+0.08(+0.90%)
Mar 17, 2004
8.827
8.975
8.667
8.944
1,733,956
+0.10(+1.12%)
Mar 16, 2004
8.759
8.901
8.698
8.846
919,340
+0.11(+1.27%)
Mar 15, 2004
9.025
9.025
8.691
8.735
1,490,301
-0.23(-2.55%)
Mar 12, 2004
8.759
8.981
8.710
8.963
1,553,687
+0.12(+1.40%)
Mar 11, 2004
8.667
8.901
8.482
8.840
1,599,727
+0.19(+2.21%)
Mar 10, 2004
8.907
8.907
8.642
8.648
1,091,179
-0.32(-3.58%)
Mar 09, 2004
8.951
9.012
8.852
8.969
1,217,627
+0.06(+0.62%)
Mar 08, 2004
8.827
9.037
8.796
8.914
1,687,592
+0.02(+0.28%)
Mar 05, 2004
8.796
8.907
8.766
8.889
1,347,155
+0.24(+2.78%)
Mar 04, 2004
8.537
8.691
8.488
8.648
1,289,281
+0.15(+1.82%)
Mar 03, 2004
8.235
8.568
8.223
8.494
1,182,287
+0.18(+2.15%)
Mar 02, 2004
8.525
8.543
8.297
8.315
1,153,106
-0.27(-3.09%)
Mar 01, 2004
8.574
8.716
8.488
8.580
1,254,103
+0.17(+1.98%)
Feb 27, 2004
8.445
8.599
8.358
8.414
1,389,467
+0.06(+0.74%)
Feb 26, 2004
8.142
8.488
8.099
8.352
2,633,681
+0.24(+2.97%)
Feb 25, 2004
8.142
8.149
7.945
8.112
1,957,347
-0.09(-1.13%)
Feb 24, 2004
8.081
8.278
8.062
8.204
886,431
+0.22(+2.70%)
Feb 23, 2004
8.204
8.204
7.988
7.988
947,223
-0.14(-1.67%)
Feb 20, 2004
8.291
8.291
7.982
8.124
1,584,002
-0.16(-1.94%)
Feb 19, 2004
8.291
8.340
8.173
8.284
1,027,469
-0.04(-0.44%)
Feb 18, 2004
8.747
8.747
8.321
8.321
1,236,594
-0.43(-4.87%)
Feb 17, 2004
8.556
8.747
8.543
8.747
1,724,229
+0.24(+2.83%)
Feb 13, 2004
8.587
8.691
8.328
8.506
921,934
+0.04(+0.44%)
Feb 12, 2004
8.636
8.753
8.457
8.469
1,334,672
-0.11(-1.29%)
Feb 11, 2004
8.352
8.636
8.291
8.580
1,619,342
+0.29(+3.50%)
Feb 10, 2004
8.340
8.439
8.136
8.291
2,074,879
-0.02(-0.30%)
Feb 09, 2004
8.291
8.321
8.180
8.315
1,240,809
+0.09(+1.05%)
Feb 06, 2004
8.013
8.266
8.013
8.229
1,679,324
+0.28(+3.49%)
Feb 05, 2004
7.729
7.951
7.729
7.951
993,263
+0.16(+2.06%)
Feb 04, 2004
8.007
8.007
7.779
7.791
1,965,128
-0.31(-3.81%)
Feb 03, 2004
7.877
8.149
7.840
8.099
2,066,935
+0.28(+3.63%)
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
.