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
)
63.80
-4.89 (-7.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
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%)
Jan 03, 2005
8.407
8.407
8.179
8.235
823,055
-0.24(-2.84%)
Dec 31, 2004
8.487
8.549
8.426
8.475
395,871
+0.05(+0.59%)
Dec 30, 2004
8.463
8.524
8.426
8.426
810,076
-0.04(-0.44%)
Dec 29, 2004
8.475
8.518
8.111
8.463
956,094
-0.09(-1.01%)
Dec 28, 2004
8.672
8.678
8.481
8.549
571,579
-0.08(-0.93%)
Dec 27, 2004
8.598
8.691
8.561
8.629
480,237
+0.07(+0.86%)
Dec 23, 2004
8.592
8.685
8.549
8.555
864,265
+0.01(+0.07%)
Dec 22, 2004
8.426
8.567
8.389
8.549
1,163,115
+0.12(+1.46%)
Dec 21, 2004
8.346
8.463
8.339
8.426
888,601
+0.05(+0.59%)
Dec 20, 2004
8.438
8.530
8.364
8.376
585,208
-0.01(-0.07%)
Dec 17, 2004
8.302
8.500
8.272
8.383
1,307,186
+0.09(+1.12%)
Dec 16, 2004
8.475
8.475
8.241
8.290
2,175,021
-0.14(-1.68%)
Dec 15, 2004
8.567
8.592
8.407
8.432
1,172,201
-0.05(-0.58%)
Dec 14, 2004
8.493
8.493
8.296
8.481
1,426,759
-0.06(-0.65%)
Dec 13, 2004
8.493
8.598
8.456
8.537
1,002,982
+0.08(+0.95%)
Dec 10, 2004
8.493
8.672
8.450
8.456
856,964
-0.10(-1.15%)
Dec 09, 2004
8.537
8.617
8.383
8.555
1,476,243
+0.02(+0.22%)
Dec 08, 2004
8.444
8.580
8.198
8.537
3,176,867
-0.25(-2.81%)
Dec 07, 2004
8.993
9.067
8.783
8.783
1,018,070
-0.21(-2.33%)
Dec 06, 2004
9.079
9.079
8.857
8.993
1,409,399
-0.08(-0.88%)
Dec 03, 2004
9.134
9.369
9.042
9.073
2,100,065
-0.09(-1.01%)
Dec 02, 2004
9.523
9.640
9.061
9.165
2,101,363
-0.41(-4.25%)
Dec 01, 2004
9.695
9.788
9.560
9.572
858,748
-0.12(-1.21%)
Nov 30, 2004
9.979
10.02
9.646
9.689
1,130,829
-0.25(-2.48%)
Nov 29, 2004
9.936
10.13
9.923
9.936
1,187,289
+0.01(+0.06%)
Nov 26, 2004
9.831
10.00
9.782
9.930
578,231
+0.22(+2.22%)
Nov 24, 2004
9.886
9.948
9.683
9.714
1,159,383
-0.09(-0.94%)
Nov 23, 2004
9.973
10.01
9.794
9.806
657,892
-0.17(-1.67%)
Nov 22, 2004
9.985
10.05
9.923
9.973
672,656
+0.00(+0.00%)
Nov 19, 2004
10.02
10.10
9.874
9.973
1,081,669
+0.09(+0.87%)
Nov 18, 2004
10.09
10.15
9.763
9.886
1,066,743
-0.30(-2.91%)
Nov 17, 2004
10.26
10.31
10.08
10.18
1,199,944
+0.15(+1.54%)
Nov 16, 2004
10.03
10.19
9.985
10.03
1,608,308
+0.18(+1.81%)
Nov 15, 2004
10.10
10.16
9.775
9.849
1,175,283
-0.19(-1.90%)
Nov 12, 2004
9.812
10.09
9.812
10.04
1,483,544
+0.28(+2.84%)
Nov 11, 2004
9.794
9.862
9.646
9.763
565,414
+0.01(+0.06%)
Nov 10, 2004
9.720
9.794
9.628
9.757
807,804
+0.01(+0.13%)
Nov 09, 2004
9.757
9.843
9.578
9.745
3,232,841
+0.12(+1.22%)
Nov 08, 2004
9.880
9.973
9.628
9.628
2,033,870
-0.35(-3.46%)
Nov 05, 2004
9.615
10.02
9.615
9.973
1,387,983
+0.27(+2.80%)
Nov 04, 2004
9.702
9.763
9.603
9.702
1,326,169
+0.21(+2.21%)
Nov 03, 2004
9.227
9.492
9.227
9.492
789,471
+0.38(+4.19%)
Nov 02, 2004
9.202
9.239
8.832
9.110
2,356,408
-0.09(-0.94%)
Nov 01, 2004
9.584
9.584
9.196
9.196
1,003,144
-0.33(-3.43%)
Oct 29, 2004
9.424
9.541
9.282
9.523
1,674,178
+0.12(+1.31%)
Oct 28, 2004
9.504
9.726
9.393
9.400
1,301,832
-0.08(-0.85%)
Oct 27, 2004
9.671
9.782
9.430
9.480
1,211,463
-0.15(-1.60%)
Oct 26, 2004
9.591
9.671
9.307
9.634
1,839,990
+0.04(+0.45%)
Oct 25, 2004
9.239
9.591
9.239
9.591
1,959,076
+0.47(+5.14%)
Oct 22, 2004
9.116
9.215
8.950
9.122
802,775
+0.07(+0.75%)
Oct 21, 2004
9.017
9.227
8.919
9.054
1,201,891
+0.03(+0.34%)
Oct 20, 2004
8.820
9.061
8.820
9.024
1,518,588
+0.35(+4.05%)
Oct 19, 2004
8.487
8.685
8.475
8.672
1,050,032
+0.25(+2.93%)
Oct 18, 2004
8.611
8.635
8.395
8.426
825,813
-0.12(-1.44%)
Oct 15, 2004
8.352
8.592
8.352
8.549
920,400
+0.22(+2.66%)
Oct 14, 2004
8.500
8.549
8.327
8.327
1,141,699
-0.09(-1.10%)
Oct 13, 2004
8.493
8.555
8.413
8.419
1,234,177
-0.25(-2.85%)
Oct 12, 2004
8.758
8.777
8.666
8.666
767,406
-0.30(-3.37%)
Oct 11, 2004
8.925
8.968
8.765
8.968
531,668
+0.03(+0.34%)
Oct 08, 2004
8.925
9.054
8.857
8.937
1,032,834
+0.20(+2.26%)
Oct 07, 2004
8.925
8.925
8.734
8.740
680,606
-0.19(-2.14%)
Oct 06, 2004
8.820
8.931
8.758
8.931
739,825
+0.10(+1.12%)
Oct 05, 2004
8.629
8.863
8.580
8.832
1,333,307
+0.23(+2.65%)
Oct 04, 2004
8.530
8.672
8.481
8.604
736,580
-0.13(-1.48%)
Oct 01, 2004
8.802
8.802
8.660
8.734
403,334
-0.07(-0.77%)
Sep 30, 2004
8.703
8.851
8.691
8.802
1,909,430
+0.20(+2.37%)
Sep 29, 2004
8.629
8.691
8.475
8.598
993,572
+0.03(+0.36%)
Sep 28, 2004
8.512
8.598
8.487
8.567
767,730
+0.14(+1.61%)
Sep 27, 2004
8.419
8.506
8.339
8.432
649,293
-0.01(-0.15%)
Sep 24, 2004
8.500
8.537
8.432
8.444
498,246
-0.09(-1.08%)
Sep 23, 2004
8.383
8.580
8.376
8.537
1,070,475
+0.25(+3.05%)
Sep 22, 2004
8.315
8.395
8.247
8.284
711,270
-0.08(-0.96%)
Sep 21, 2004
8.210
8.370
8.210
8.364
934,840
+0.27(+3.27%)
Sep 20, 2004
7.951
8.136
7.951
8.099
481,210
+0.14(+1.78%)
Sep 17, 2004
8.099
8.179
7.957
7.957
908,232
-0.19(-2.34%)
Sep 16, 2004
8.216
8.265
8.124
8.148
337,464
-0.02(-0.23%)
Sep 15, 2004
8.130
8.235
8.111
8.167
499,219
-0.02(-0.30%)
Sep 14, 2004
8.167
8.259
8.099
8.191
528,423
+0.07(+0.91%)
Sep 13, 2004
8.087
8.198
8.044
8.117
434,485
-0.03(-0.38%)
Sep 10, 2004
8.198
8.272
8.124
8.148
398,953
+0.02(+0.30%)
Sep 09, 2004
7.994
8.161
7.976
8.124
543,836
+0.10(+1.23%)
Sep 08, 2004
7.822
8.093
7.815
8.025
618,143
+0.08(+1.01%)
Sep 07, 2004
8.013
8.013
7.877
7.945
849,176
-0.11(-1.38%)
Sep 03, 2004
8.228
8.228
8.044
8.056
899,633
-0.23(-2.83%)
Sep 02, 2004
8.333
8.333
8.235
8.290
393,762
-0.09(-1.10%)
Sep 01, 2004
8.346
8.383
8.241
8.383
557,302
-0.01(-0.07%)
Aug 31, 2004
8.068
8.389
8.068
8.389
652,052
+0.32(+3.97%)
Aug 30, 2004
8.302
8.395
8.068
8.068
645,400
-0.14(-1.73%)
Aug 27, 2004
8.247
8.309
8.087
8.210
754,264
-0.04(-0.45%)
Aug 26, 2004
8.358
8.358
8.210
8.247
399,602
-0.09(-1.04%)
Aug 25, 2004
8.296
8.389
8.278
8.333
587,317
+0.12(+1.50%)
Aug 24, 2004
8.222
8.272
8.167
8.210
553,084
-0.09(-1.11%)
Aug 23, 2004
8.512
8.512
8.191
8.302
759,943
-0.21(-2.46%)
Aug 20, 2004
8.346
8.561
8.315
8.512
1,261,434
+0.23(+2.75%)
Aug 19, 2004
8.000
8.309
8.000
8.284
2,442,558
+0.33(+4.11%)
Aug 18, 2004
7.852
8.037
7.809
7.957
941,005
+0.10(+1.25%)
Aug 17, 2004
7.815
7.920
7.754
7.859
1,015,637
+0.03(+0.39%)
Aug 16, 2004
7.840
7.902
7.785
7.828
1,322,761
+0.03(+0.40%)
Aug 13, 2004
7.791
7.889
7.735
7.797
1,160,195
+0.07(+0.88%)
Aug 12, 2004
7.852
7.871
7.711
7.729
597,700
-0.05(-0.63%)
Aug 11, 2004
7.957
7.957
7.686
7.778
787,362
-0.18(-2.25%)
Aug 10, 2004
7.939
8.068
7.889
7.957
622,199
+0.02(+0.23%)
Aug 09, 2004
7.963
7.982
7.815
7.939
794,176
+0.02(+0.23%)
Aug 06, 2004
8.000
8.142
7.908
7.920
1,371,921
+0.12(+1.58%)
Aug 05, 2004
8.148
8.222
7.797
7.797
1,036,241
-0.33(-4.02%)
Aug 04, 2004
8.235
8.315
8.117
8.124
723,600
-0.14(-1.72%)
Aug 03, 2004
8.198
8.450
8.117
8.265
755,887
-0.09(-1.11%)
Aug 02, 2004
8.198
8.450
8.191
8.358
597,863
+0.20(+2.49%)
Jul 30, 2004
8.321
8.426
8.154
8.154
896,713
-0.09(-1.05%)
Jul 29, 2004
8.087
8.290
8.081
8.241
584,234
+0.10(+1.29%)
Jul 28, 2004
8.136
8.290
8.000
8.136
644,264
+0.04(+0.46%)
Jul 27, 2004
7.988
8.124
7.865
8.099
584,396
+0.12(+1.47%)
Jul 26, 2004
8.148
8.204
7.976
7.982
771,949
-0.14(-1.75%)
Jul 23, 2004
8.321
8.327
8.124
8.124
722,789
-0.25(-2.95%)
Jul 22, 2004
8.413
8.518
8.339
8.370
953,011
+0.00(+0.00%)
Jul 21, 2004
8.592
8.629
8.370
8.370
659,352
-0.27(-3.14%)
Jul 20, 2004
8.604
8.722
8.518
8.641
649,131
-0.06(-0.71%)
Jul 19, 2004
8.635
8.777
8.574
8.703
686,934
+0.02(+0.28%)
Jul 16, 2004
8.598
8.820
8.598
8.678
594,942
+0.10(+1.15%)
Jul 15, 2004
8.648
8.728
8.518
8.580
735,444
-0.06(-0.71%)
Jul 14, 2004
8.660
8.900
8.641
8.641
1,097,894
+0.02(+0.29%)
Jul 13, 2004
8.715
8.715
8.604
8.617
675,414
-0.20(-2.24%)
Jul 12, 2004
9.048
9.048
8.814
8.814
723,600
-0.21(-2.32%)
Jul 09, 2004
8.987
9.024
8.752
9.024
625,282
+0.06(+0.62%)
Jul 08, 2004
8.740
8.968
8.709
8.968
1,120,121
+0.29(+3.34%)
Jul 07, 2004
8.475
8.746
8.475
8.678
1,176,419
+0.28(+3.30%)
Jul 06, 2004
8.253
8.401
8.204
8.401
679,633
+0.04(+0.52%)
Jul 02, 2004
8.265
8.370
8.228
8.358
397,656
+0.18(+2.26%)
Jul 01, 2004
8.185
8.284
8.111
8.173
481,048
+0.03(+0.38%)
Jun 30, 2004
8.241
8.321
8.068
8.142
1,365,107
-0.04(-0.45%)
Jun 29, 2004
8.247
8.333
8.142
8.179
649,131
-0.20(-2.43%)
Jun 28, 2004
8.567
8.709
8.383
8.383
811,860
-0.22(-2.58%)
Jun 25, 2004
8.592
8.672
8.543
8.604
422,479
-0.02(-0.29%)
Jun 24, 2004
8.567
8.703
8.543
8.629
748,099
+0.19(+2.26%)
Jun 23, 2004
8.339
8.438
8.235
8.438
580,340
+0.10(+1.26%)
Jun 22, 2004
8.272
8.370
8.272
8.333
517,553
+0.06(+0.75%)
Jun 21, 2004
8.284
8.315
8.130
8.272
790,282
+0.04(+0.45%)
Jun 18, 2004
8.241
8.358
8.198
8.235
1,222,333
+0.12(+1.44%)
Jun 17, 2004
8.025
8.222
7.957
8.117
851,123
+0.11(+1.39%)
Jun 16, 2004
7.902
8.019
7.834
8.007
757,185
+0.03(+0.39%)
Jun 15, 2004
7.889
8.037
7.865
7.976
879,029
+0.12(+1.57%)
Jun 14, 2004
8.013
8.013
7.809
7.852
958,852
-0.16(-2.00%)
Jun 10, 2004
8.013
8.216
7.994
8.013
802,612
+0.04(+0.54%)
Jun 09, 2004
8.247
8.247
7.970
7.970
1,277,009
-0.28(-3.36%)
Jun 08, 2004
8.401
8.401
8.191
8.247
539,131
-0.15(-1.76%)
Jun 07, 2004
8.370
8.487
8.370
8.395
751,668
+0.11(+1.34%)
Jun 04, 2004
8.241
8.358
8.198
8.284
740,960
+0.09(+1.13%)
Jun 03, 2004
8.321
8.413
8.191
8.191
434,160
-0.18(-2.21%)
Jun 02, 2004
8.370
8.469
8.198
8.376
831,816
+0.01(+0.15%)
Jun 01, 2004
8.617
8.685
8.315
8.364
791,256
-0.21(-2.44%)
May 28, 2004
8.574
8.611
8.481
8.574
469,529
-0.02(-0.22%)
May 27, 2004
8.598
8.678
8.561
8.592
957,392
+0.09(+1.09%)
May 26, 2004
8.401
8.580
8.401
8.500
832,790
+0.04(+0.51%)
May 25, 2004
8.512
8.567
8.358
8.456
876,270
+0.01(+0.15%)
May 24, 2004
8.185
8.456
8.185
8.444
911,153
+0.21(+2.54%)
May 21, 2004
8.142
8.346
8.124
8.235
1,694,783
+0.17(+2.06%)
May 20, 2004
7.963
8.068
7.822
8.068
1,198,484
+0.19(+2.43%)
May 19, 2004
7.822
8.099
7.822
7.877
1,794,725
+0.11(+1.43%)
May 18, 2004
7.575
7.766
7.532
7.766
662,435
+0.20(+2.61%)
May 17, 2004
7.624
7.692
7.563
7.569
1,271,331
+0.10(+1.32%)
May 14, 2004
7.396
7.557
7.396
7.470
884,220
+0.07(+1.00%)
May 13, 2004
7.396
7.520
7.285
7.396
914,884
-0.04(-0.58%)
May 12, 2004
7.705
7.852
7.396
7.439
1,687,969
-0.14(-1.87%)
May 11, 2004
7.513
7.581
7.310
7.581
1,156,788
+0.18(+2.41%)
May 10, 2004
7.162
7.520
7.094
7.403
1,755,786
+0.20(+2.83%)
May 07, 2004
7.452
7.532
7.070
7.199
1,795,049
-0.29(-3.87%)
May 06, 2004
7.686
7.686
7.470
7.489
1,108,602
-0.25(-3.19%)
May 05, 2004
7.988
8.000
7.735
7.735
1,030,238
-0.23(-2.94%)
May 04, 2004
7.581
7.988
7.581
7.970
1,572,615
+0.54(+7.21%)
May 03, 2004
7.557
7.618
7.421
7.433
806,020
-0.04(-0.50%)
Apr 30, 2004
7.520
7.581
7.341
7.470
2,168,369
+0.01(+0.17%)
Apr 29, 2004
7.304
7.624
7.273
7.458
2,108,664
+0.26(+3.60%)
Apr 28, 2004
7.612
7.612
7.187
7.199
1,928,088
-0.56(-7.23%)
Apr 27, 2004
7.772
7.871
7.686
7.760
570,606
-0.06(-0.71%)
Apr 26, 2004
7.754
7.957
7.754
7.815
647,833
+0.10(+1.36%)
Apr 23, 2004
7.865
7.889
7.705
7.711
1,008,985
-0.15(-1.88%)
Apr 22, 2004
7.791
7.926
7.791
7.859
1,044,354
+0.07(+0.87%)
Apr 21, 2004
7.674
7.797
7.470
7.791
1,847,616
+0.07(+0.88%)
Apr 20, 2004
8.062
8.154
7.717
7.723
1,925,492
-0.54(-6.56%)
Apr 19, 2004
8.352
8.413
8.111
8.265
836,683
-0.01(-0.15%)
Apr 16, 2004
8.309
8.493
8.272
8.278
842,686
-0.02(-0.30%)
Apr 15, 2004
8.136
8.346
8.124
8.302
652,538
+0.10(+1.28%)
Apr 14, 2004
8.142
8.419
8.105
8.198
1,203,351
-0.08(-0.97%)
Apr 13, 2004
8.574
8.691
8.081
8.278
2,709,447
-0.41(-4.75%)
Apr 12, 2004
8.826
8.845
8.648
8.691
1,011,094
-0.11(-1.26%)
Apr 08, 2004
8.845
8.869
8.789
8.802
699,102
-0.14(-1.52%)
Apr 07, 2004
8.851
9.067
8.851
8.937
1,084,427
+0.07(+0.76%)
Apr 06, 2004
8.943
8.993
8.851
8.869
845,769
-0.01(-0.14%)
Apr 05, 2004
8.863
8.931
8.820
8.882
986,271
-0.10(-1.17%)
Apr 02, 2004
8.783
8.993
8.758
8.987
3,128,357
-0.17(-1.82%)
Apr 01, 2004
9.196
9.289
9.141
9.153
1,139,752
-0.05(-0.54%)
Mar 31, 2004
9.252
9.289
9.098
9.202
1,116,876
-0.01(-0.07%)
Mar 30, 2004
9.153
9.276
9.128
9.208
3,170,702
+0.11(+1.22%)
Mar 29, 2004
8.968
9.098
8.802
9.098
1,178,041
+0.13(+1.44%)
Mar 26, 2004
9.030
9.104
8.968
8.968
1,503,824
+0.04(+0.41%)
Mar 25, 2004
8.567
8.943
8.567
8.931
1,430,977
+0.41(+4.77%)
Mar 24, 2004
8.666
8.734
8.524
8.524
935,002
-0.27(-3.08%)
Mar 23, 2004
8.697
8.795
8.592
8.795
903,040
+0.14(+1.57%)
Mar 22, 2004
8.722
8.900
8.641
8.660
1,237,422
-0.01(-0.07%)
Mar 19, 2004
8.826
8.925
8.580
8.666
3,477,989
-0.35(-3.90%)
Mar 18, 2004
9.024
9.165
8.943
9.017
2,196,761
+0.08(+0.90%)
Mar 17, 2004
8.820
8.968
8.660
8.937
1,735,344
+0.10(+1.12%)
Mar 16, 2004
8.752
8.894
8.691
8.839
920,076
+0.11(+1.27%)
Mar 15, 2004
9.017
9.017
8.685
8.728
1,491,494
-0.23(-2.55%)
Mar 12, 2004
8.752
8.974
8.703
8.956
1,554,930
+0.12(+1.40%)
Mar 11, 2004
8.660
8.894
8.475
8.832
1,601,007
+0.19(+2.21%)
Mar 10, 2004
8.900
8.900
8.635
8.641
1,092,053
-0.32(-3.58%)
Mar 09, 2004
8.943
9.005
8.845
8.962
1,218,602
+0.06(+0.62%)
Mar 08, 2004
8.820
9.030
8.789
8.906
1,688,942
+0.02(+0.28%)
Mar 05, 2004
8.789
8.900
8.758
8.882
1,348,234
+0.24(+2.78%)
Mar 04, 2004
8.530
8.685
8.481
8.641
1,290,313
+0.15(+1.82%)
Mar 03, 2004
8.228
8.561
8.216
8.487
1,183,233
+0.18(+2.15%)
Mar 02, 2004
8.518
8.537
8.290
8.309
1,154,029
-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
.