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
)
67.71
+0.39 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2005
9.008
9.107
8.934
8.952
1,513,903
-0.09(-1.03%)
Feb 25, 2005
8.971
9.094
8.878
9.045
736,908
+0.07(+0.83%)
Feb 24, 2005
9.051
9.094
8.940
8.971
1,054,850
-0.04(-0.41%)
Feb 23, 2005
8.921
9.008
8.791
9.008
1,077,318
-0.02(-0.27%)
Feb 22, 2005
8.859
9.094
8.859
9.033
1,603,450
+0.40(+4.66%)
Feb 18, 2005
8.618
8.674
8.519
8.630
744,828
-0.02(-0.29%)
Feb 17, 2005
8.432
8.655
8.408
8.655
1,147,954
+0.26(+3.10%)
Feb 16, 2005
8.432
8.439
8.253
8.395
878,826
-0.08(-0.95%)
Feb 15, 2005
8.278
8.655
8.278
8.476
2,382,708
+0.20(+2.39%)
Feb 14, 2005
8.049
8.284
8.024
8.278
1,648,386
+0.35(+4.37%)
Feb 11, 2005
7.913
8.024
7.882
7.931
1,158,945
+0.08(+1.02%)
Feb 10, 2005
7.486
7.888
7.486
7.851
3,315,845
+0.43(+5.75%)
Feb 09, 2005
7.443
7.498
7.405
7.424
2,112,126
-0.07(-0.99%)
Feb 08, 2005
7.634
7.634
7.467
7.498
2,173,871
-0.13(-1.70%)
Feb 07, 2005
7.857
7.950
7.622
7.628
1,190,626
-0.25(-3.22%)
Feb 04, 2005
7.907
7.950
7.770
7.882
618,912
-0.04(-0.55%)
Feb 03, 2005
7.925
7.925
7.808
7.925
574,623
-0.09(-1.16%)
Feb 02, 2005
8.036
8.055
7.956
8.018
532,759
+0.04(+0.54%)
Feb 01, 2005
7.857
7.975
7.857
7.975
426,401
+0.09(+1.18%)
Jan 31, 2005
7.900
7.913
7.832
7.882
524,839
-0.04(-0.55%)
Jan 28, 2005
8.074
8.074
7.894
7.925
455,819
-0.06(-0.70%)
Jan 27, 2005
7.876
7.999
7.832
7.981
976,617
+0.05(+0.62%)
Jan 26, 2005
7.962
8.105
7.900
7.931
579,149
+0.06(+0.79%)
Jan 25, 2005
8.098
8.098
7.869
7.869
1,140,680
-0.27(-3.34%)
Jan 24, 2005
8.154
8.302
8.098
8.142
825,486
-0.05(-0.60%)
Jan 21, 2005
7.968
8.204
7.968
8.191
1,099,786
+0.24(+2.95%)
Jan 20, 2005
7.907
7.993
7.857
7.956
613,901
-0.01(-0.08%)
Jan 19, 2005
8.259
8.259
7.876
7.962
606,466
+0.02(+0.31%)
Jan 18, 2005
7.894
7.987
7.832
7.937
692,942
+0.09(+1.10%)
Jan 14, 2005
7.888
7.913
7.820
7.851
866,218
-0.11(-1.40%)
Jan 13, 2005
7.993
7.993
7.913
7.962
888,363
-0.11(-1.30%)
Jan 12, 2005
8.253
8.290
8.067
8.067
957,059
-0.06(-0.69%)
Jan 11, 2005
8.055
8.148
8.030
8.123
978,557
+0.14(+1.70%)
Jan 10, 2005
7.925
8.067
7.913
7.987
581,574
+0.11(+1.33%)
Jan 07, 2005
8.043
8.098
7.882
7.882
995,852
-0.09(-1.09%)
Jan 06, 2005
8.036
8.036
7.894
7.968
1,083,299
-0.06(-0.77%)
Jan 05, 2005
8.148
8.197
7.987
8.030
1,282,275
-0.12(-1.52%)
Jan 04, 2005
8.197
8.259
8.067
8.154
1,343,374
-0.11(-1.35%)
Jan 03, 2005
8.439
8.439
8.210
8.265
819,990
-0.24(-2.84%)
Dec 31, 2004
8.519
8.581
8.457
8.507
394,397
+0.05(+0.59%)
Dec 30, 2004
8.494
8.556
8.457
8.457
807,059
-0.04(-0.44%)
Dec 29, 2004
8.507
8.550
8.142
8.494
952,533
-0.09(-1.01%)
Dec 28, 2004
8.705
8.711
8.513
8.581
569,451
-0.08(-0.93%)
Dec 27, 2004
8.630
8.723
8.593
8.661
478,448
+0.07(+0.86%)
Dec 23, 2004
8.624
8.717
8.581
8.587
861,046
+0.01(+0.07%)
Dec 22, 2004
8.457
8.599
8.420
8.581
1,158,784
+0.12(+1.46%)
Dec 21, 2004
8.377
8.494
8.371
8.457
885,292
+0.05(+0.59%)
Dec 20, 2004
8.470
8.562
8.395
8.408
583,028
-0.01(-0.07%)
Dec 17, 2004
8.333
8.531
8.302
8.414
1,302,318
+0.09(+1.12%)
Dec 16, 2004
8.507
8.507
8.272
8.321
2,166,921
-0.14(-1.68%)
Dec 15, 2004
8.599
8.624
8.439
8.463
1,167,835
-0.05(-0.58%)
Dec 14, 2004
8.525
8.525
8.327
8.513
1,421,446
-0.06(-0.65%)
Dec 13, 2004
8.525
8.630
8.488
8.569
999,247
+0.08(+0.95%)
Dec 10, 2004
8.525
8.705
8.482
8.488
853,772
-0.10(-1.15%)
Dec 09, 2004
8.569
8.649
8.414
8.587
1,470,745
+0.02(+0.22%)
Dec 08, 2004
8.476
8.612
8.228
8.569
3,165,037
-0.25(-2.81%)
Dec 07, 2004
9.026
9.101
8.816
8.816
1,014,279
-0.21(-2.33%)
Dec 06, 2004
9.113
9.113
8.890
9.026
1,404,150
-0.08(-0.88%)
Dec 03, 2004
9.169
9.404
9.076
9.107
2,092,244
-0.09(-1.01%)
Dec 02, 2004
9.558
9.676
9.094
9.200
2,093,537
-0.41(-4.25%)
Dec 01, 2004
9.732
9.824
9.596
9.608
855,550
-0.12(-1.21%)
Nov 30, 2004
10.02
10.05
9.682
9.725
1,126,618
-0.25(-2.48%)
Nov 29, 2004
9.973
10.16
9.961
9.973
1,182,868
+0.01(+0.06%)
Nov 26, 2004
9.868
10.04
9.818
9.967
576,078
+0.22(+2.22%)
Nov 24, 2004
9.923
9.985
9.719
9.750
1,155,066
-0.09(-0.94%)
Nov 23, 2004
10.01
10.05
9.831
9.843
655,442
-0.17(-1.67%)
Nov 22, 2004
10.02
10.09
9.961
10.01
670,151
+0.00(+0.00%)
Nov 19, 2004
10.06
10.14
9.911
10.01
1,077,641
+0.09(+0.87%)
Nov 18, 2004
10.13
10.18
9.800
9.923
1,062,771
-0.30(-2.91%)
Nov 17, 2004
10.30
10.35
10.12
10.22
1,195,475
+0.15(+1.54%)
Nov 16, 2004
10.07
10.23
10.02
10.07
1,602,319
+0.18(+1.81%)
Nov 15, 2004
10.13
10.20
9.812
9.886
1,170,906
-0.19(-1.90%)
Nov 12, 2004
9.849
10.13
9.849
10.08
1,478,019
+0.28(+2.84%)
Nov 11, 2004
9.831
9.899
9.682
9.800
563,309
+0.01(+0.06%)
Nov 10, 2004
9.756
9.831
9.664
9.793
804,796
+0.01(+0.13%)
Nov 09, 2004
9.793
9.880
9.614
9.781
3,220,802
+0.12(+1.22%)
Nov 08, 2004
9.917
10.01
9.664
9.664
2,026,296
-0.35(-3.46%)
Nov 05, 2004
9.651
10.06
9.651
10.01
1,382,814
+0.27(+2.80%)
Nov 04, 2004
9.738
9.800
9.639
9.738
1,321,230
+0.21(+2.21%)
Nov 03, 2004
9.261
9.527
9.261
9.527
786,531
+0.38(+4.19%)
Nov 02, 2004
9.237
9.274
8.865
9.144
2,347,632
-0.09(-0.94%)
Nov 01, 2004
9.620
9.620
9.230
9.230
999,408
-0.33(-3.43%)
Oct 29, 2004
9.459
9.577
9.317
9.558
1,667,944
+0.12(+1.31%)
Oct 28, 2004
9.540
9.763
9.428
9.435
1,296,984
-0.08(-0.85%)
Oct 27, 2004
9.707
9.818
9.466
9.515
1,206,952
-0.15(-1.60%)
Oct 26, 2004
9.626
9.707
9.342
9.670
1,833,138
+0.04(+0.45%)
Oct 25, 2004
9.274
9.626
9.274
9.626
1,951,780
+0.47(+5.14%)
Oct 22, 2004
9.150
9.249
8.983
9.156
799,785
+0.07(+0.75%)
Oct 21, 2004
9.051
9.261
8.952
9.088
1,197,415
+0.03(+0.34%)
Oct 20, 2004
8.853
9.094
8.853
9.057
1,512,933
+0.35(+4.05%)
Oct 19, 2004
8.519
8.717
8.507
8.705
1,046,122
+0.25(+2.93%)
Oct 18, 2004
8.643
8.668
8.426
8.457
822,738
-0.12(-1.44%)
Oct 15, 2004
8.383
8.624
8.383
8.581
916,973
+0.22(+2.66%)
Oct 14, 2004
8.531
8.581
8.358
8.358
1,137,447
-0.09(-1.10%)
Oct 13, 2004
8.525
8.587
8.445
8.451
1,229,581
-0.25(-2.84%)
Oct 12, 2004
8.791
8.810
8.698
8.698
764,548
-0.30(-3.37%)
Oct 11, 2004
8.958
9.002
8.797
9.002
529,688
+0.03(+0.34%)
Oct 08, 2004
8.958
9.088
8.890
8.971
1,028,988
+0.20(+2.26%)
Oct 07, 2004
8.958
8.958
8.766
8.773
678,072
-0.19(-2.14%)
Oct 06, 2004
8.853
8.964
8.791
8.964
737,070
+0.10(+1.12%)
Oct 05, 2004
8.661
8.896
8.612
8.865
1,328,342
+0.23(+2.65%)
Oct 04, 2004
8.562
8.705
8.513
8.637
733,837
-0.13(-1.48%)
Oct 01, 2004
8.835
8.835
8.692
8.766
401,832
-0.07(-0.77%)
Sep 30, 2004
8.736
8.884
8.723
8.835
1,902,319
+0.20(+2.37%)
Sep 29, 2004
8.661
8.723
8.507
8.630
989,872
+0.03(+0.36%)
Sep 28, 2004
8.544
8.630
8.519
8.599
764,871
+0.14(+1.61%)
Sep 27, 2004
8.451
8.538
8.371
8.463
646,875
-0.01(-0.15%)
Sep 24, 2004
8.531
8.569
8.463
8.476
496,390
-0.09(-1.08%)
Sep 23, 2004
8.414
8.612
8.408
8.569
1,066,488
+0.25(+3.05%)
Sep 22, 2004
8.346
8.426
8.278
8.315
708,621
-0.08(-0.96%)
Sep 21, 2004
8.241
8.401
8.241
8.395
931,359
+0.27(+3.27%)
Sep 20, 2004
7.981
8.166
7.981
8.129
479,418
+0.14(+1.78%)
Sep 17, 2004
8.129
8.210
7.987
7.987
904,850
-0.19(-2.34%)
Sep 16, 2004
8.247
8.296
8.154
8.179
336,207
-0.02(-0.23%)
Sep 15, 2004
8.160
8.265
8.142
8.197
497,360
-0.02(-0.30%)
Sep 14, 2004
8.197
8.290
8.129
8.222
526,455
+0.07(+0.91%)
Sep 13, 2004
8.117
8.228
8.074
8.148
432,867
-0.03(-0.38%)
Sep 10, 2004
8.228
8.302
8.154
8.179
397,468
+0.02(+0.30%)
Sep 09, 2004
8.024
8.191
8.006
8.154
541,811
+0.10(+1.23%)
Sep 08, 2004
7.851
8.123
7.845
8.055
615,841
+0.08(+1.01%)
Sep 07, 2004
8.043
8.043
7.907
7.975
846,014
-0.11(-1.38%)
Sep 03, 2004
8.259
8.259
8.074
8.086
896,283
-0.24(-2.83%)
Sep 02, 2004
8.364
8.364
8.265
8.321
392,295
-0.09(-1.10%)
Sep 01, 2004
8.377
8.414
8.272
8.414
555,227
-0.01(-0.07%)
Aug 31, 2004
8.098
8.420
8.098
8.420
649,623
+0.32(+3.97%)
Aug 30, 2004
8.333
8.426
8.098
8.098
642,996
-0.14(-1.73%)
Aug 27, 2004
8.278
8.340
8.117
8.241
751,455
-0.04(-0.45%)
Aug 26, 2004
8.389
8.389
8.241
8.278
398,114
-0.09(-1.04%)
Aug 25, 2004
8.327
8.420
8.309
8.364
585,130
+0.12(+1.50%)
Aug 24, 2004
8.253
8.302
8.197
8.241
551,024
-0.09(-1.11%)
Aug 23, 2004
8.544
8.544
8.222
8.333
757,113
-0.21(-2.46%)
Aug 20, 2004
8.377
8.593
8.346
8.544
1,256,736
+0.23(+2.75%)
Aug 19, 2004
8.030
8.340
8.030
8.315
2,433,462
+0.33(+4.11%)
Aug 18, 2004
7.882
8.067
7.838
7.987
937,501
+0.10(+1.25%)
Aug 17, 2004
7.845
7.950
7.783
7.888
1,011,854
+0.03(+0.39%)
Aug 16, 2004
7.869
7.931
7.814
7.857
1,317,836
+0.03(+0.40%)
Aug 13, 2004
7.820
7.919
7.764
7.826
1,155,874
+0.07(+0.88%)
Aug 12, 2004
7.882
7.900
7.740
7.758
595,475
-0.05(-0.63%)
Aug 11, 2004
7.987
7.987
7.715
7.808
784,430
-0.18(-2.25%)
Aug 10, 2004
7.968
8.098
7.919
7.987
619,882
+0.02(+0.23%)
Aug 09, 2004
7.993
8.012
7.845
7.968
791,218
+0.02(+0.23%)
Aug 06, 2004
8.030
8.173
7.937
7.950
1,366,812
+0.12(+1.58%)
Aug 05, 2004
8.179
8.253
7.826
7.826
1,032,383
-0.33(-4.02%)
Aug 04, 2004
8.265
8.346
8.148
8.154
720,906
-0.14(-1.72%)
Aug 03, 2004
8.228
8.482
8.148
8.296
753,072
-0.09(-1.11%)
Aug 02, 2004
8.228
8.482
8.222
8.389
595,636
+0.20(+2.49%)
Jul 30, 2004
8.352
8.457
8.185
8.185
893,374
-0.09(-1.05%)
Jul 29, 2004
8.117
8.321
8.111
8.272
582,059
+0.11(+1.29%)
Jul 28, 2004
8.166
8.321
8.030
8.166
641,865
+0.04(+0.46%)
Jul 27, 2004
8.018
8.154
7.894
8.129
582,220
+0.12(+1.47%)
Jul 26, 2004
8.179
8.234
8.006
8.012
769,074
-0.14(-1.75%)
Jul 23, 2004
8.352
8.358
8.154
8.154
720,098
-0.25(-2.95%)
Jul 22, 2004
8.445
8.550
8.371
8.401
949,462
+0.00(+0.00%)
Jul 21, 2004
8.624
8.661
8.401
8.401
656,897
-0.27(-3.14%)
Jul 20, 2004
8.637
8.754
8.550
8.674
646,714
-0.06(-0.71%)
Jul 19, 2004
8.668
8.810
8.606
8.736
684,376
+0.02(+0.28%)
Jul 16, 2004
8.630
8.853
8.630
8.711
592,727
+0.10(+1.15%)
Jul 15, 2004
8.680
8.760
8.550
8.612
732,705
-0.06(-0.71%)
Jul 14, 2004
8.692
8.934
8.674
8.674
1,093,805
+0.02(+0.29%)
Jul 13, 2004
8.748
8.748
8.637
8.649
672,899
-0.20(-2.24%)
Jul 12, 2004
9.082
9.082
8.847
8.847
720,906
-0.21(-2.32%)
Jul 09, 2004
9.020
9.057
8.785
9.057
622,953
+0.06(+0.62%)
Jul 08, 2004
8.773
9.002
8.742
9.002
1,115,949
+0.29(+3.34%)
Jul 07, 2004
8.507
8.779
8.507
8.711
1,172,038
+0.28(+3.30%)
Jul 06, 2004
8.284
8.432
8.234
8.432
677,102
+0.04(+0.52%)
Jul 02, 2004
8.296
8.401
8.259
8.389
396,175
+0.19(+2.26%)
Jul 01, 2004
8.216
8.315
8.142
8.204
479,257
+0.03(+0.38%)
Jun 30, 2004
8.272
8.352
8.098
8.173
1,360,023
-0.04(-0.45%)
Jun 29, 2004
8.278
8.364
8.173
8.210
646,714
-0.20(-2.43%)
Jun 28, 2004
8.599
8.742
8.414
8.414
808,837
-0.22(-2.58%)
Jun 25, 2004
8.624
8.705
8.575
8.637
420,905
-0.02(-0.29%)
Jun 24, 2004
8.599
8.736
8.575
8.661
745,313
+0.19(+2.26%)
Jun 23, 2004
8.371
8.470
8.265
8.470
578,179
+0.11(+1.26%)
Jun 22, 2004
8.302
8.401
8.302
8.364
515,625
+0.06(+0.75%)
Jun 21, 2004
8.315
8.346
8.160
8.302
787,339
+0.04(+0.45%)
Jun 18, 2004
8.272
8.389
8.228
8.265
1,217,782
+0.12(+1.44%)
Jun 17, 2004
8.055
8.253
7.987
8.148
847,953
+0.11(+1.39%)
Jun 16, 2004
7.931
8.049
7.863
8.036
754,365
+0.03(+0.39%)
Jun 15, 2004
7.919
8.067
7.894
8.006
875,755
+0.12(+1.57%)
Jun 14, 2004
8.043
8.043
7.838
7.882
955,281
-0.16(-2.00%)
Jun 10, 2004
8.043
8.247
8.024
8.043
799,624
+0.04(+0.54%)
Jun 09, 2004
8.278
8.278
7.999
7.999
1,272,254
-0.28(-3.36%)
Jun 08, 2004
8.432
8.432
8.222
8.278
537,123
-0.15(-1.76%)
Jun 07, 2004
8.401
8.519
8.401
8.426
748,869
+0.11(+1.34%)
Jun 04, 2004
8.272
8.389
8.228
8.315
738,201
+0.09(+1.13%)
Jun 03, 2004
8.352
8.445
8.222
8.222
432,543
-0.19(-2.21%)
Jun 02, 2004
8.401
8.500
8.228
8.408
828,718
+0.01(+0.15%)
Jun 01, 2004
8.649
8.717
8.346
8.395
788,309
-0.21(-2.44%)
May 28, 2004
8.606
8.643
8.513
8.606
467,780
-0.02(-0.22%)
May 27, 2004
8.630
8.711
8.593
8.624
953,826
+0.09(+1.09%)
May 26, 2004
8.432
8.612
8.432
8.531
829,688
+0.04(+0.51%)
May 25, 2004
8.544
8.599
8.389
8.488
873,007
+0.01(+0.15%)
May 24, 2004
8.216
8.488
8.216
8.476
907,759
+0.21(+2.54%)
May 21, 2004
8.173
8.377
8.154
8.265
1,688,472
+0.17(+2.06%)
May 20, 2004
7.993
8.098
7.851
8.098
1,194,021
+0.19(+2.43%)
May 19, 2004
7.851
8.129
7.851
7.907
1,788,041
+0.11(+1.43%)
May 18, 2004
7.603
7.795
7.560
7.795
659,968
+0.20(+2.61%)
May 17, 2004
7.653
7.721
7.591
7.597
1,266,596
+0.10(+1.32%)
May 14, 2004
7.424
7.585
7.424
7.498
880,928
+0.07(+1.00%)
May 13, 2004
7.424
7.548
7.313
7.424
911,477
-0.04(-0.58%)
May 12, 2004
7.733
7.882
7.424
7.467
1,681,683
-0.14(-1.87%)
May 11, 2004
7.542
7.610
7.337
7.610
1,152,480
+0.18(+2.41%)
May 10, 2004
7.189
7.548
7.121
7.430
1,749,248
+0.20(+2.83%)
May 07, 2004
7.480
7.560
7.096
7.226
1,788,364
-0.29(-3.87%)
May 06, 2004
7.715
7.715
7.498
7.517
1,104,473
-0.25(-3.19%)
May 05, 2004
8.018
8.030
7.764
7.764
1,026,402
-0.24(-2.94%)
May 04, 2004
7.610
8.018
7.610
7.999
1,566,758
+0.54(+7.21%)
May 03, 2004
7.585
7.647
7.449
7.461
803,018
-0.04(-0.50%)
Apr 30, 2004
7.548
7.610
7.368
7.498
2,160,294
+0.01(+0.17%)
Apr 29, 2004
7.331
7.653
7.300
7.486
2,100,811
+0.26(+3.60%)
Apr 28, 2004
7.641
7.641
7.214
7.226
1,920,908
-0.56(-7.23%)
Apr 27, 2004
7.801
7.900
7.715
7.789
568,481
-0.06(-0.71%)
Apr 26, 2004
7.783
7.987
7.783
7.845
645,421
+0.11(+1.36%)
Apr 23, 2004
7.894
7.919
7.733
7.740
1,005,227
-0.15(-1.88%)
Apr 22, 2004
7.820
7.956
7.820
7.888
1,040,464
+0.07(+0.87%)
Apr 21, 2004
7.702
7.826
7.498
7.820
1,840,735
+0.07(+0.88%)
Apr 20, 2004
8.092
8.185
7.746
7.752
1,918,321
-0.54(-6.56%)
Apr 19, 2004
8.383
8.445
8.142
8.296
833,568
-0.01(-0.15%)
Apr 16, 2004
8.340
8.525
8.302
8.309
839,548
-0.02(-0.30%)
Apr 15, 2004
8.166
8.377
8.154
8.333
650,108
+0.11(+1.28%)
Apr 14, 2004
8.173
8.451
8.135
8.228
1,198,870
-0.08(-0.97%)
Apr 13, 2004
8.606
8.723
8.111
8.309
2,699,357
-0.41(-4.75%)
Apr 12, 2004
8.859
8.878
8.680
8.723
1,007,329
-0.11(-1.26%)
Apr 08, 2004
8.878
8.903
8.822
8.835
696,498
-0.14(-1.52%)
Apr 07, 2004
8.884
9.101
8.884
8.971
1,080,389
+0.07(+0.76%)
Apr 06, 2004
8.977
9.026
8.884
8.903
842,619
-0.01(-0.14%)
Apr 05, 2004
8.896
8.964
8.853
8.915
982,598
-0.11(-1.17%)
Apr 02, 2004
8.816
9.026
8.791
9.020
3,116,707
-0.17(-1.82%)
Apr 01, 2004
9.230
9.323
9.175
9.187
1,135,508
-0.05(-0.54%)
Mar 31, 2004
9.286
9.323
9.132
9.237
1,112,717
-0.01(-0.07%)
Mar 30, 2004
9.187
9.311
9.162
9.243
3,158,894
+0.11(+1.22%)
Mar 29, 2004
9.002
9.132
8.835
9.132
1,173,654
+0.13(+1.44%)
Mar 26, 2004
9.063
9.138
9.002
9.002
1,498,224
+0.04(+0.41%)
Mar 25, 2004
8.599
8.977
8.599
8.964
1,425,648
+0.41(+4.77%)
Mar 24, 2004
8.698
8.766
8.556
8.556
931,520
-0.27(-3.08%)
Mar 23, 2004
8.729
8.828
8.624
8.828
899,678
+0.14(+1.57%)
Mar 22, 2004
8.754
8.934
8.674
8.692
1,232,814
-0.01(-0.07%)
Mar 19, 2004
8.859
8.958
8.612
8.698
3,465,037
-0.35(-3.90%)
Mar 18, 2004
9.057
9.200
8.977
9.051
2,188,580
+0.08(+0.90%)
Mar 17, 2004
8.853
9.002
8.692
8.971
1,728,881
+0.10(+1.12%)
Mar 16, 2004
8.785
8.927
8.723
8.872
916,650
+0.11(+1.27%)
Mar 15, 2004
9.051
9.051
8.717
8.760
1,485,939
-0.23(-2.55%)
Mar 12, 2004
8.785
9.008
8.736
8.989
1,549,140
+0.12(+1.40%)
Mar 11, 2004
8.692
8.927
8.507
8.865
1,595,045
+0.19(+2.21%)
Mar 10, 2004
8.934
8.934
8.668
8.674
1,087,986
-0.32(-3.58%)
Mar 09, 2004
8.977
9.039
8.878
8.995
1,214,064
+0.06(+0.62%)
Mar 08, 2004
8.853
9.063
8.822
8.940
1,682,653
+0.02(+0.28%)
Mar 05, 2004
8.822
8.934
8.791
8.915
1,343,213
+0.24(+2.78%)
Mar 04, 2004
8.562
8.717
8.513
8.674
1,285,508
+0.15(+1.82%)
Mar 03, 2004
8.259
8.593
8.247
8.519
1,178,827
+0.18(+2.15%)
Mar 02, 2004
8.550
8.569
8.321
8.340
1,149,732
-0.27(-3.09%)
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
.