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 (%)
Mar 31, 2006
18.48
18.93
18.21
18.89
3,394,180
+0.31(+1.67%)
Mar 30, 2006
18.20
18.66
17.99
18.58
4,790,533
+1.06(+6.06%)
Mar 29, 2006
16.86
17.52
16.84
17.52
2,197,998
+0.66(+3.90%)
Mar 28, 2006
17.56
17.56
16.75
16.86
2,599,787
-0.58(-3.31%)
Mar 27, 2006
17.54
18.27
17.26
17.44
4,300,746
+0.06(+0.36%)
Mar 24, 2006
16.72
17.38
16.63
17.38
3,638,349
+0.80(+4.83%)
Mar 23, 2006
15.84
16.59
15.64
16.58
2,537,254
+0.74(+4.70%)
Mar 22, 2006
15.65
16.20
15.57
15.83
2,067,774
+0.11(+0.67%)
Mar 21, 2006
15.74
16.05
15.57
15.73
2,285,189
-0.33(-2.05%)
Mar 20, 2006
16.11
16.35
15.95
16.06
2,179,947
-0.24(-1.48%)
Mar 17, 2006
15.66
16.30
15.56
16.30
3,981,957
+0.77(+4.95%)
Mar 16, 2006
15.51
15.65
15.18
15.53
2,599,465
+0.14(+0.93%)
Mar 15, 2006
15.47
15.69
15.24
15.39
2,550,309
+0.17(+1.10%)
Mar 14, 2006
14.78
15.45
14.75
15.22
2,227,813
+0.16(+1.07%)
Mar 13, 2006
15.49
15.49
14.85
15.06
2,689,557
-0.25(-1.66%)
Mar 10, 2006
14.62
15.41
14.39
15.31
2,743,871
+0.25(+1.65%)
Mar 09, 2006
15.47
15.92
15.01
15.07
2,472,304
+0.00(+0.00%)
Mar 08, 2006
15.33
15.33
14.72
15.07
3,984,375
-0.65(-4.11%)
Mar 07, 2006
16.63
16.85
15.59
15.71
3,619,814
-1.13(-6.71%)
Mar 06, 2006
17.32
17.32
16.44
16.84
2,187,844
-0.38(-2.20%)
Mar 03, 2006
17.34
17.48
17.03
17.22
2,434,752
-0.27(-1.53%)
Mar 02, 2006
16.53
17.60
16.37
17.48
3,588,064
+0.98(+5.94%)
Mar 01, 2006
16.07
16.60
16.00
16.50
2,563,686
+0.60(+3.74%)
Feb 28, 2006
16.10
16.31
15.84
15.91
2,795,444
-0.19(-1.19%)
Feb 27, 2006
16.42
16.42
15.88
16.10
2,268,105
-0.42(-2.55%)
Feb 24, 2006
16.13
16.52
15.88
16.52
2,962,413
+0.65(+4.06%)
Feb 23, 2006
16.55
16.70
15.87
15.88
2,819,619
-0.58(-3.54%)
Feb 22, 2006
16.32
16.67
16.13
16.46
1,442,123
+0.11(+0.65%)
Feb 21, 2006
16.58
16.78
15.97
16.36
2,530,647
+0.34(+2.13%)
Feb 17, 2006
15.90
16.57
15.90
16.01
3,354,211
+0.19(+1.22%)
Feb 16, 2006
14.86
15.95
14.72
15.82
2,783,196
+0.98(+6.61%)
Feb 15, 2006
14.98
15.52
14.56
14.84
2,783,840
-0.14(-0.95%)
Feb 14, 2006
14.35
15.09
14.24
14.98
2,309,848
+0.80(+5.64%)
Feb 13, 2006
14.36
14.64
13.97
14.18
2,010,882
-0.33(-2.27%)
Feb 10, 2006
15.05
15.05
14.32
14.51
2,277,453
-0.65(-4.26%)
Feb 09, 2006
15.26
15.56
15.12
15.16
2,110,161
+0.46(+3.12%)
Feb 08, 2006
14.80
14.98
14.10
14.70
2,724,208
-0.22(-1.50%)
Feb 07, 2006
15.76
15.88
14.69
14.92
3,743,430
-1.19(-7.39%)
Feb 06, 2006
15.44
16.12
15.44
16.11
2,181,720
+0.74(+4.80%)
Feb 03, 2006
15.90
15.90
15.28
15.38
3,140,020
-0.38(-2.40%)
Feb 02, 2006
15.57
15.91
15.42
15.75
4,509,941
+0.26(+1.68%)
Feb 01, 2006
15.38
15.62
14.80
15.49
2,174,628
+0.28(+1.84%)
Jan 31, 2006
14.85
15.95
14.85
15.21
5,509,822
+0.61(+4.21%)
Jan 30, 2006
14.32
14.60
14.20
14.60
2,291,958
+0.38(+2.71%)
Jan 27, 2006
14.03
14.24
13.82
14.22
1,976,393
+0.14(+1.01%)
Jan 26, 2006
13.72
14.08
13.54
14.07
1,768,809
+0.32(+2.35%)
Jan 25, 2006
13.68
13.93
13.59
13.75
1,418,271
+0.32(+2.36%)
Jan 24, 2006
13.19
13.47
13.05
13.43
1,754,788
+0.14(+1.03%)
Jan 23, 2006
13.32
13.40
12.90
13.30
1,871,150
+0.00(+0.00%)
Jan 20, 2006
13.59
13.68
13.03
13.30
1,855,840
-0.09(-0.65%)
Jan 19, 2006
12.94
13.46
12.94
13.38
1,852,777
+0.62(+4.86%)
Jan 18, 2006
13.27
13.28
12.69
12.76
2,512,435
-0.67(-4.99%)
Jan 17, 2006
13.50
13.64
13.26
13.43
1,882,916
-0.06(-0.46%)
Jan 13, 2006
13.28
13.59
13.25
13.50
2,597,370
+0.04(+0.28%)
Jan 12, 2006
13.65
13.71
13.36
13.46
1,740,283
-0.28(-2.03%)
Jan 11, 2006
13.83
13.96
13.56
13.74
2,291,475
-0.12(-0.85%)
Jan 10, 2006
13.61
13.92
13.43
13.86
2,180,269
+0.16(+1.13%)
Jan 09, 2006
13.51
13.97
13.45
13.70
1,942,386
+0.11(+0.78%)
Jan 06, 2006
13.73
13.92
13.57
13.59
2,574,968
+0.30(+2.29%)
Jan 05, 2006
13.13
13.46
12.95
13.29
2,622,673
-0.28(-2.06%)
Jan 04, 2006
13.62
13.77
13.50
13.57
6,302,926
-0.11(-0.77%)
Jan 03, 2006
12.47
13.73
12.37
13.68
6,000,415
+1.41(+11.54%)
Dec 30, 2005
12.25
12.32
12.16
12.26
958,622
-0.01(-0.05%)
Dec 29, 2005
12.15
12.27
11.99
12.27
1,305,131
+0.15(+1.23%)
Dec 28, 2005
12.01
12.12
11.95
12.12
1,428,263
+0.32(+2.68%)
Dec 27, 2005
11.75
12.12
11.75
11.80
1,146,543
+0.11(+0.96%)
Dec 23, 2005
11.89
11.94
11.68
11.69
1,480,965
-0.29(-2.38%)
Dec 22, 2005
11.69
12.01
11.63
11.98
2,536,610
+0.40(+3.49%)
Dec 21, 2005
11.04
11.61
10.95
11.57
1,903,867
+0.40(+3.55%)
Dec 20, 2005
11.49
11.61
11.08
11.17
1,839,884
-0.25(-2.17%)
Dec 19, 2005
11.62
11.84
11.42
11.42
2,124,344
-0.11(-0.92%)
Dec 16, 2005
11.18
11.57
11.17
11.53
2,571,261
+0.45(+4.03%)
Dec 15, 2005
10.88
11.14
10.83
11.08
1,942,709
+0.23(+2.12%)
Dec 14, 2005
11.01
11.24
10.80
10.85
2,242,480
-0.18(-1.63%)
Dec 13, 2005
10.99
11.10
10.83
11.03
1,996,377
-0.02(-0.22%)
Dec 12, 2005
11.47
11.82
11.03
11.06
5,745,610
-0.08(-0.72%)
Dec 09, 2005
11.13
11.50
11.00
11.14
4,962,015
+0.24(+2.16%)
Dec 08, 2005
10.77
11.02
10.69
10.90
3,712,808
+0.25(+2.33%)
Dec 07, 2005
10.50
10.66
10.37
10.65
5,779,455
+0.40(+3.87%)
Dec 06, 2005
9.766
10.29
9.667
10.26
3,758,579
+0.50(+5.09%)
Dec 05, 2005
9.611
9.803
9.611
9.760
1,760,912
+0.24(+2.48%)
Dec 02, 2005
9.636
9.667
9.444
9.524
2,729,043
-0.09(-0.90%)
Dec 01, 2005
9.301
9.760
9.183
9.611
2,901,009
+0.53(+5.88%)
Nov 30, 2005
9.214
9.338
9.078
9.078
1,892,586
-0.24(-2.53%)
Nov 29, 2005
9.431
9.468
9.257
9.313
1,302,230
-0.14(-1.51%)
Nov 28, 2005
9.549
9.586
9.450
9.456
932,190
-0.04(-0.46%)
Nov 25, 2005
9.512
9.611
9.462
9.499
509,932
+0.14(+1.46%)
Nov 23, 2005
9.413
9.462
9.251
9.363
1,236,313
-0.11(-1.18%)
Nov 22, 2005
9.530
9.574
9.276
9.475
1,419,560
-0.04(-0.46%)
Nov 21, 2005
9.382
9.518
9.257
9.518
1,742,700
+0.19(+2.06%)
Nov 18, 2005
9.468
9.468
9.195
9.326
1,459,368
-0.10(-1.05%)
Nov 17, 2005
9.369
9.493
9.320
9.425
2,741,131
+0.20(+2.22%)
Nov 16, 2005
8.711
9.220
8.711
9.220
2,884,247
+0.64(+7.45%)
Nov 15, 2005
8.742
8.798
8.569
8.581
894,961
-0.17(-1.98%)
Nov 14, 2005
8.780
8.817
8.656
8.755
932,029
-0.02(-0.28%)
Nov 11, 2005
8.625
8.792
8.525
8.780
930,256
+0.16(+1.87%)
Nov 10, 2005
8.668
8.736
8.550
8.618
1,536,084
-0.01(-0.07%)
Nov 09, 2005
8.500
8.625
8.438
8.625
1,207,948
+0.14(+1.68%)
Nov 08, 2005
8.445
8.525
8.432
8.482
631,453
+0.04(+0.51%)
Nov 07, 2005
8.494
8.544
8.420
8.438
834,201
-0.10(-1.16%)
Nov 04, 2005
8.550
8.625
8.438
8.538
875,298
+0.04(+0.51%)
Nov 03, 2005
8.587
8.649
8.469
8.494
799,550
-0.11(-1.30%)
Nov 02, 2005
8.488
8.680
8.420
8.606
1,019,060
+0.14(+1.69%)
Nov 01, 2005
8.476
8.513
8.395
8.463
830,172
-0.01(-0.15%)
Oct 31, 2005
8.432
8.680
8.314
8.476
1,261,455
+0.09(+1.04%)
Oct 28, 2005
8.265
8.438
8.159
8.389
727,830
+0.12(+1.50%)
Oct 27, 2005
8.283
8.488
8.196
8.265
1,373,627
+0.11(+1.29%)
Oct 26, 2005
8.414
8.575
8.159
8.159
1,077,402
-0.24(-2.88%)
Oct 25, 2005
8.414
8.656
8.401
8.401
1,038,077
+0.11(+1.35%)
Oct 24, 2005
8.203
8.376
8.203
8.290
644,829
+0.04(+0.53%)
Oct 21, 2005
8.035
8.339
7.986
8.246
1,426,490
+0.18(+2.23%)
Oct 20, 2005
8.438
8.550
7.954
8.066
3,517,473
-0.47(-5.45%)
Oct 19, 2005
8.594
8.594
8.339
8.532
1,580,727
-0.11(-1.22%)
Oct 18, 2005
8.817
8.836
8.637
8.637
857,087
-0.21(-2.38%)
Oct 17, 2005
8.929
8.984
8.823
8.848
1,128,009
+0.05(+0.56%)
Oct 14, 2005
8.836
8.836
8.656
8.798
626,940
-0.10(-1.12%)
Oct 13, 2005
8.792
8.904
8.649
8.898
1,028,085
+0.06(+0.70%)
Oct 12, 2005
8.947
9.047
8.767
8.836
1,523,674
-0.14(-1.59%)
Oct 11, 2005
9.034
9.084
8.935
8.978
763,610
-0.07(-0.75%)
Oct 10, 2005
9.121
9.158
8.910
9.047
539,910
-0.05(-0.55%)
Oct 07, 2005
8.836
9.115
8.736
9.096
1,561,871
+0.30(+3.46%)
Oct 06, 2005
8.755
9.003
8.755
8.792
1,878,403
+0.08(+0.93%)
Oct 05, 2005
9.009
9.028
8.705
8.711
1,113,826
-0.32(-3.57%)
Oct 04, 2005
9.208
9.208
8.991
9.034
821,469
-0.17(-1.89%)
Oct 03, 2005
9.146
9.208
9.003
9.208
840,003
+0.02(+0.20%)
Sep 30, 2005
9.400
9.431
9.189
9.189
1,152,667
-0.19(-2.05%)
Sep 29, 2005
9.245
9.425
9.171
9.382
1,299,652
+0.12(+1.34%)
Sep 28, 2005
9.121
9.276
9.028
9.257
1,302,392
+0.18(+1.98%)
Sep 27, 2005
9.214
9.214
8.922
9.078
2,515,658
-0.19(-2.01%)
Sep 26, 2005
9.078
9.468
8.881
9.264
1,248,884
+0.02(+0.20%)
Sep 23, 2005
9.145
9.288
8.867
9.245
1,141,063
-0.01(-0.13%)
Sep 22, 2005
9.400
9.400
9.109
9.257
1,224,064
-0.10(-1.06%)
Sep 21, 2005
9.009
9.357
8.991
9.357
1,251,302
+0.41(+4.58%)
Sep 20, 2005
9.202
9.202
8.873
8.947
1,372,660
-0.24(-2.57%)
Sep 19, 2005
9.506
9.524
9.164
9.183
2,318,873
-0.22(-2.37%)
Sep 16, 2005
9.102
9.431
9.101
9.406
3,209,966
+0.40(+4.41%)
Sep 15, 2005
8.997
9.059
8.885
9.009
1,183,450
+0.08(+0.90%)
Sep 14, 2005
8.649
8.941
8.637
8.929
1,192,153
+0.35(+4.12%)
Sep 13, 2005
8.687
8.761
8.550
8.575
1,142,030
-0.16(-1.78%)
Sep 12, 2005
8.668
8.730
8.532
8.730
791,008
+0.10(+1.15%)
Sep 09, 2005
8.637
8.736
8.600
8.631
1,064,509
+0.03(+0.36%)
Sep 08, 2005
8.600
8.687
8.463
8.600
1,267,741
+0.08(+0.95%)
Sep 07, 2005
8.482
8.525
8.463
8.519
553,286
+0.04(+0.44%)
Sep 06, 2005
8.438
8.525
8.426
8.482
719,933
+0.01(+0.07%)
Sep 02, 2005
8.457
8.569
8.389
8.476
1,092,874
+0.00(+0.00%)
Sep 01, 2005
8.190
8.507
8.190
8.476
1,827,635
+0.36(+4.43%)
Aug 31, 2005
7.917
8.128
7.917
8.116
1,123,979
+0.22(+2.83%)
Aug 30, 2005
7.973
7.973
7.874
7.892
1,054,355
-0.12(-1.47%)
Aug 29, 2005
8.010
8.097
7.973
8.010
696,886
+0.07(+0.86%)
Aug 26, 2005
8.010
8.041
7.936
7.942
522,826
-0.03(-0.39%)
Aug 25, 2005
7.998
8.048
7.973
7.973
543,455
+0.00(+0.00%)
Aug 24, 2005
8.165
8.234
7.967
7.973
1,286,436
-0.19(-2.28%)
Aug 23, 2005
8.252
8.469
8.153
8.159
760,709
-0.04(-0.45%)
Aug 22, 2005
8.165
8.259
8.159
8.196
883,840
+0.08(+0.99%)
Aug 19, 2005
8.110
8.190
8.085
8.116
490,431
+0.01(+0.08%)
Aug 18, 2005
8.066
8.196
8.029
8.110
762,481
+0.02(+0.23%)
Aug 17, 2005
8.240
8.240
8.066
8.091
1,356,705
-0.19(-2.25%)
Aug 16, 2005
8.314
8.389
8.252
8.277
1,086,750
-0.08(-0.97%)
Aug 15, 2005
8.407
8.414
8.296
8.358
949,113
-0.09(-1.10%)
Aug 12, 2005
8.469
8.494
8.327
8.451
1,302,230
-0.01(-0.07%)
Aug 11, 2005
8.271
8.494
8.271
8.457
1,932,877
+0.27(+3.34%)
Aug 10, 2005
8.209
8.321
8.153
8.184
1,284,663
+0.05(+0.61%)
Aug 09, 2005
8.023
8.141
7.973
8.134
1,573,958
+0.06(+0.77%)
Aug 08, 2005
8.060
8.259
8.029
8.072
1,115,599
-0.04(-0.54%)
Aug 05, 2005
8.209
8.221
8.035
8.116
648,859
-0.13(-1.58%)
Aug 04, 2005
8.227
8.345
8.172
8.246
1,819,255
+0.02(+0.30%)
Aug 03, 2005
7.849
8.252
7.694
8.221
3,158,554
+0.47(+6.00%)
Aug 02, 2005
7.681
7.818
7.638
7.756
762,804
+0.14(+1.87%)
Aug 01, 2005
7.619
7.688
7.564
7.613
322,656
+0.03(+0.41%)
Jul 29, 2005
7.613
7.675
7.570
7.582
730,732
-0.01(-0.16%)
Jul 28, 2005
7.613
7.681
7.464
7.595
1,744,795
-0.14(-1.77%)
Jul 27, 2005
7.768
7.824
7.725
7.731
470,769
-0.06(-0.72%)
Jul 26, 2005
7.775
7.787
7.675
7.787
399,694
-0.04(-0.48%)
Jul 25, 2005
7.911
7.930
7.818
7.824
412,749
-0.08(-1.02%)
Jul 22, 2005
7.899
7.954
7.824
7.905
605,988
-0.02(-0.23%)
Jul 21, 2005
7.818
7.942
7.799
7.923
787,140
+0.19(+2.41%)
Jul 20, 2005
7.762
7.905
7.731
7.737
1,096,903
+0.06(+0.73%)
Jul 19, 2005
7.650
7.700
7.613
7.681
428,865
+0.02(+0.32%)
Jul 18, 2005
7.570
7.712
7.564
7.657
752,650
+0.06(+0.73%)
Jul 15, 2005
7.613
7.657
7.551
7.601
1,044,363
-0.06(-0.81%)
Jul 14, 2005
7.756
7.818
7.619
7.663
1,032,436
-0.12(-1.59%)
Jul 13, 2005
7.787
7.787
7.731
7.787
449,334
-0.04(-0.48%)
Jul 12, 2005
7.880
7.905
7.781
7.824
692,535
+0.00(+0.00%)
Jul 11, 2005
7.669
7.923
7.669
7.824
1,198,600
+0.15(+1.94%)
Jul 08, 2005
7.775
7.824
7.650
7.675
683,348
-0.10(-1.28%)
Jul 07, 2005
7.799
7.818
7.657
7.775
827,593
+0.04(+0.48%)
Jul 06, 2005
7.619
7.787
7.595
7.737
977,156
+0.16(+2.05%)
Jul 05, 2005
7.725
7.725
7.502
7.582
978,768
-0.21(-2.71%)
Jul 01, 2005
7.806
7.849
7.632
7.793
512,028
-0.02(-0.32%)
Jun 30, 2005
7.892
7.930
7.775
7.818
1,139,935
-0.07(-0.87%)
Jun 29, 2005
7.607
7.899
7.607
7.886
1,329,790
+0.24(+3.17%)
Jun 28, 2005
7.725
7.744
7.595
7.644
616,464
-0.11(-1.44%)
Jun 27, 2005
7.675
7.775
7.675
7.756
612,274
+0.04(+0.56%)
Jun 24, 2005
7.626
7.775
7.570
7.712
819,373
+0.06(+0.81%)
Jun 23, 2005
7.744
7.837
7.644
7.650
1,201,017
-0.09(-1.12%)
Jun 22, 2005
7.756
7.787
7.626
7.737
806,964
-0.07(-0.87%)
Jun 21, 2005
7.719
7.874
7.632
7.806
952,498
+0.05(+0.64%)
Jun 20, 2005
7.979
7.979
7.712
7.756
1,178,615
-0.24(-2.95%)
Jun 17, 2005
7.961
8.035
7.911
7.992
1,322,699
+0.07(+0.94%)
Jun 16, 2005
7.756
7.992
7.694
7.917
1,585,079
+0.26(+3.40%)
Jun 15, 2005
7.539
7.688
7.539
7.657
674,323
+0.12(+1.56%)
Jun 14, 2005
7.650
7.675
7.508
7.539
779,082
-0.17(-2.25%)
Jun 13, 2005
7.681
7.756
7.650
7.712
1,116,888
+0.06(+0.81%)
Jun 10, 2005
7.458
7.694
7.402
7.650
1,222,453
+0.19(+2.58%)
Jun 09, 2005
7.471
7.483
7.328
7.458
918,330
-0.03(-0.41%)
Jun 08, 2005
7.477
7.669
7.471
7.489
1,018,093
-0.02(-0.25%)
Jun 07, 2005
7.545
7.601
7.464
7.508
1,277,733
-0.03(-0.41%)
Jun 06, 2005
7.619
7.700
7.539
7.539
1,101,900
+0.00(+0.00%)
Jun 03, 2005
7.464
7.638
7.458
7.539
1,079,497
+0.11(+1.42%)
Jun 02, 2005
7.502
7.663
7.427
7.433
1,641,165
+0.01(+0.08%)
Jun 01, 2005
7.334
7.483
7.297
7.427
1,172,491
+0.07(+1.01%)
May 31, 2005
7.260
7.371
7.129
7.353
1,103,672
+0.00(+0.00%)
May 27, 2005
7.229
7.384
7.204
7.353
1,005,360
+0.19(+2.60%)
May 26, 2005
7.204
7.204
7.086
7.166
1,848,748
-0.06(-0.86%)
May 25, 2005
7.185
7.247
7.018
7.229
1,725,133
+0.07(+0.95%)
May 24, 2005
6.962
7.173
6.943
7.160
1,932,555
+0.23(+3.31%)
May 23, 2005
6.831
6.968
6.831
6.931
1,043,718
+0.13(+1.92%)
May 20, 2005
6.831
6.838
6.701
6.800
1,421,011
-0.10(-1.44%)
May 19, 2005
7.011
7.011
6.807
6.900
1,688,548
-0.14(-1.94%)
May 18, 2005
6.980
7.129
6.968
7.036
1,334,141
+0.11(+1.52%)
May 17, 2005
6.937
6.999
6.906
6.931
1,431,648
+0.03(+0.45%)
May 16, 2005
7.055
7.061
6.807
6.900
1,941,742
-0.20(-2.80%)
May 13, 2005
7.346
7.371
7.073
7.098
2,079,378
-0.31(-4.19%)
May 12, 2005
7.744
7.762
7.315
7.408
2,568,360
-0.35(-4.56%)
May 11, 2005
7.843
7.905
7.737
7.762
1,107,863
-0.15(-1.88%)
May 10, 2005
8.172
8.234
7.874
7.911
1,472,423
-0.37(-4.42%)
May 09, 2005
8.110
8.352
8.103
8.277
1,075,468
-0.16(-1.84%)
May 06, 2005
8.376
8.438
8.281
8.432
745,237
-0.12(-1.45%)
May 05, 2005
8.494
8.600
8.407
8.556
627,585
+0.09(+1.03%)
May 04, 2005
8.271
8.500
8.259
8.469
897,701
+0.24(+2.94%)
May 03, 2005
8.122
8.265
8.079
8.227
863,050
+0.07(+0.84%)
May 02, 2005
8.141
8.196
8.085
8.159
753,456
+0.00(+0.00%)
Apr 29, 2005
8.240
8.290
8.153
8.159
1,082,076
-0.12(-1.42%)
Apr 28, 2005
8.314
8.376
8.246
8.277
926,388
-0.09(-1.04%)
Apr 27, 2005
8.389
8.438
8.234
8.364
1,365,408
-0.14(-1.68%)
Apr 26, 2005
8.643
8.699
8.482
8.507
504,614
-0.09(-1.08%)
Apr 25, 2005
8.438
8.612
8.370
8.600
847,094
+0.17(+1.99%)
Apr 22, 2005
8.525
8.643
8.432
8.432
902,052
-0.05(-0.59%)
Apr 21, 2005
8.612
8.618
8.445
8.482
572,949
-0.09(-1.09%)
Apr 20, 2005
8.730
8.798
8.569
8.575
1,273,059
-0.15(-1.71%)
Apr 19, 2005
8.519
8.780
8.519
8.724
979,090
+0.24(+2.85%)
Apr 18, 2005
8.271
8.637
8.252
8.482
1,018,737
+0.22(+2.63%)
Apr 15, 2005
8.327
8.488
8.252
8.265
845,483
-0.07(-0.89%)
Apr 14, 2005
8.699
8.705
8.327
8.339
1,482,738
-0.40(-4.61%)
Apr 13, 2005
8.798
8.885
8.711
8.742
836,780
-0.10(-1.12%)
Apr 12, 2005
8.972
8.972
8.736
8.842
913,334
-0.13(-1.45%)
Apr 11, 2005
8.953
9.102
8.904
8.972
947,340
+0.06(+0.63%)
Apr 08, 2005
8.867
9.053
8.774
8.916
659,496
+0.06(+0.63%)
Apr 07, 2005
8.836
8.953
8.817
8.860
527,822
+0.04(+0.42%)
Apr 06, 2005
8.848
8.874
8.774
8.823
631,130
-0.02(-0.21%)
Apr 05, 2005
8.817
8.891
8.749
8.842
820,018
+0.02(+0.21%)
Apr 04, 2005
8.966
8.966
8.724
8.823
854,186
-0.17(-1.93%)
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
.