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 (%)
Apr 29, 2005
8.168
8.217
8.082
8.088
1,091,604
-0.12(-1.42%)
Apr 28, 2005
8.242
8.303
8.174
8.205
934,546
-0.09(-1.04%)
Apr 27, 2005
8.316
8.365
8.162
8.291
1,377,431
-0.14(-1.68%)
Apr 26, 2005
8.568
8.623
8.408
8.432
509,057
-0.09(-1.08%)
Apr 25, 2005
8.365
8.537
8.297
8.525
854,553
+0.17(+1.99%)
Apr 22, 2005
8.451
8.568
8.359
8.359
909,995
-0.05(-0.59%)
Apr 21, 2005
8.537
8.543
8.371
8.408
577,994
-0.09(-1.09%)
Apr 20, 2005
8.654
8.722
8.494
8.500
1,284,269
-0.15(-1.71%)
Apr 19, 2005
8.445
8.703
8.445
8.648
987,712
+0.24(+2.85%)
Apr 18, 2005
8.199
8.562
8.180
8.408
1,027,708
+0.22(+2.63%)
Apr 15, 2005
8.254
8.414
8.180
8.193
852,927
-0.07(-0.89%)
Apr 14, 2005
8.623
8.629
8.254
8.266
1,495,794
-0.40(-4.61%)
Apr 13, 2005
8.722
8.808
8.635
8.666
844,148
-0.10(-1.12%)
Apr 12, 2005
8.894
8.894
8.660
8.765
921,376
-0.13(-1.45%)
Apr 11, 2005
8.875
9.023
8.826
8.894
955,682
+0.06(+0.63%)
Apr 08, 2005
8.789
8.974
8.697
8.838
665,303
+0.06(+0.63%)
Apr 07, 2005
8.758
8.875
8.740
8.783
532,470
+0.04(+0.42%)
Apr 06, 2005
8.771
8.797
8.697
8.746
636,688
-0.02(-0.21%)
Apr 05, 2005
8.740
8.814
8.672
8.765
827,239
+0.02(+0.21%)
Apr 04, 2005
8.888
8.888
8.648
8.746
861,707
-0.17(-1.93%)
Apr 01, 2005
8.949
8.968
8.771
8.918
667,579
-0.03(-0.34%)
Mar 31, 2005
8.980
9.047
8.900
8.949
601,569
+0.10(+1.11%)
Mar 30, 2005
8.685
8.912
8.672
8.851
743,832
+0.20(+2.27%)
Mar 29, 2005
8.740
8.771
8.648
8.654
645,955
-0.05(-0.57%)
Mar 28, 2005
8.697
8.801
8.697
8.703
662,701
-0.04(-0.49%)
Mar 24, 2005
8.826
8.906
8.697
8.746
662,539
-0.08(-0.91%)
Mar 23, 2005
8.826
8.881
8.734
8.826
1,322,152
-0.06(-0.62%)
Mar 22, 2005
9.054
9.214
8.851
8.881
981,371
-0.20(-2.23%)
Mar 21, 2005
9.146
9.171
9.041
9.084
2,108,582
-0.21(-2.25%)
Mar 18, 2005
9.453
9.460
9.294
9.294
1,661,144
-0.24(-2.52%)
Mar 17, 2005
9.552
9.632
9.318
9.533
881,380
-0.03(-0.32%)
Mar 16, 2005
9.361
9.693
9.361
9.564
1,532,864
+0.26(+2.84%)
Mar 15, 2005
9.349
9.373
9.226
9.300
684,000
-0.02(-0.26%)
Mar 14, 2005
9.373
9.380
9.201
9.324
982,671
-0.12(-1.30%)
Mar 11, 2005
9.386
9.472
9.343
9.447
686,439
+0.07(+0.72%)
Mar 10, 2005
9.435
9.453
9.244
9.380
1,003,970
-0.06(-0.65%)
Mar 09, 2005
9.460
9.583
9.367
9.441
1,028,196
+0.03(+0.33%)
Mar 08, 2005
9.257
9.478
9.220
9.410
2,189,387
+0.30(+3.31%)
Mar 07, 2005
8.986
9.134
8.875
9.109
1,707,969
+0.16(+1.79%)
Mar 04, 2005
8.777
9.011
8.777
8.949
1,426,370
+0.27(+3.12%)
Mar 03, 2005
8.697
8.697
8.568
8.678
1,170,296
-0.07(-0.84%)
Mar 02, 2005
8.703
8.765
8.635
8.752
1,179,401
+0.02(+0.28%)
Mar 01, 2005
8.906
8.918
8.672
8.728
1,245,736
-0.17(-1.94%)
Feb 28, 2005
8.955
9.054
8.881
8.900
1,522,783
-0.09(-1.03%)
Feb 25, 2005
8.918
9.041
8.826
8.992
741,231
+0.07(+0.83%)
Feb 24, 2005
8.998
9.041
8.888
8.918
1,061,038
-0.04(-0.41%)
Feb 23, 2005
8.869
8.955
8.740
8.955
1,083,638
-0.02(-0.27%)
Feb 22, 2005
8.808
9.041
8.808
8.980
1,612,856
+0.40(+4.66%)
Feb 18, 2005
8.568
8.623
8.469
8.580
749,197
-0.02(-0.29%)
Feb 17, 2005
8.383
8.605
8.359
8.605
1,154,688
+0.26(+3.10%)
Feb 16, 2005
8.383
8.389
8.205
8.346
883,981
-0.08(-0.95%)
Feb 15, 2005
8.229
8.605
8.229
8.426
2,396,685
+0.20(+2.39%)
Feb 14, 2005
8.002
8.236
7.977
8.229
1,658,055
+0.34(+4.37%)
Feb 11, 2005
7.867
7.977
7.836
7.885
1,165,744
+0.08(+1.02%)
Feb 10, 2005
7.442
7.842
7.442
7.805
3,335,296
+0.42(+5.75%)
Feb 09, 2005
7.399
7.455
7.362
7.381
2,124,515
-0.07(-0.99%)
Feb 08, 2005
7.590
7.590
7.424
7.455
2,186,623
-0.13(-1.70%)
Feb 07, 2005
7.811
7.903
7.578
7.584
1,197,611
-0.25(-3.22%)
Feb 04, 2005
7.860
7.903
7.725
7.836
622,543
-0.04(-0.55%)
Feb 03, 2005
7.879
7.879
7.762
7.879
577,994
-0.09(-1.16%)
Feb 02, 2005
7.990
8.008
7.910
7.971
535,884
+0.04(+0.54%)
Feb 01, 2005
7.811
7.928
7.811
7.928
428,902
+0.09(+1.18%)
Jan 31, 2005
7.854
7.867
7.787
7.836
527,917
-0.04(-0.55%)
Jan 28, 2005
8.027
8.027
7.848
7.879
458,493
-0.06(-0.70%)
Jan 27, 2005
7.830
7.953
7.787
7.934
982,346
+0.05(+0.62%)
Jan 26, 2005
7.916
8.057
7.854
7.885
582,546
+0.06(+0.79%)
Jan 25, 2005
8.051
8.051
7.824
7.824
1,147,371
-0.27(-3.34%)
Jan 24, 2005
8.106
8.254
8.051
8.094
830,328
-0.05(-0.60%)
Jan 21, 2005
7.922
8.156
7.922
8.143
1,106,237
+0.23(+2.96%)
Jan 20, 2005
7.860
7.947
7.811
7.910
617,502
-0.01(-0.08%)
Jan 19, 2005
8.211
8.211
7.830
7.916
610,023
+0.02(+0.31%)
Jan 18, 2005
7.848
7.940
7.787
7.891
697,007
+0.09(+1.10%)
Jan 14, 2005
7.842
7.867
7.774
7.805
871,300
-0.11(-1.40%)
Jan 13, 2005
7.947
7.947
7.867
7.916
893,574
-0.10(-1.30%)
Jan 12, 2005
8.205
8.242
8.020
8.020
962,673
-0.06(-0.69%)
Jan 11, 2005
8.008
8.100
7.983
8.076
984,297
+0.14(+1.70%)
Jan 10, 2005
7.879
8.020
7.867
7.940
584,985
+0.10(+1.33%)
Jan 07, 2005
7.996
8.051
7.836
7.836
1,001,694
-0.09(-1.09%)
Jan 06, 2005
7.990
7.990
7.848
7.922
1,089,653
-0.06(-0.77%)
Jan 05, 2005
8.100
8.150
7.940
7.983
1,289,797
-0.12(-1.52%)
Jan 04, 2005
8.150
8.211
8.020
8.106
1,351,255
-0.11(-1.35%)
Jan 03, 2005
8.389
8.389
8.162
8.217
824,800
-0.24(-2.84%)
Dec 31, 2004
8.469
8.531
8.408
8.457
396,710
+0.05(+0.59%)
Dec 30, 2004
8.445
8.506
8.408
8.408
811,793
-0.04(-0.44%)
Dec 29, 2004
8.457
8.500
8.094
8.445
958,121
-0.09(-1.01%)
Dec 28, 2004
8.654
8.660
8.463
8.531
572,791
-0.08(-0.93%)
Dec 27, 2004
8.580
8.672
8.543
8.611
481,255
+0.07(+0.86%)
Dec 23, 2004
8.574
8.666
8.531
8.537
866,097
+0.01(+0.07%)
Dec 22, 2004
8.408
8.549
8.371
8.531
1,165,581
+0.12(+1.46%)
Dec 21, 2004
8.328
8.445
8.322
8.408
890,485
+0.05(+0.59%)
Dec 20, 2004
8.420
8.512
8.346
8.359
586,448
-0.01(-0.07%)
Dec 17, 2004
8.285
8.482
8.254
8.365
1,309,958
+0.09(+1.12%)
Dec 16, 2004
8.457
8.457
8.223
8.273
2,179,632
-0.14(-1.68%)
Dec 15, 2004
8.549
8.574
8.389
8.414
1,174,686
-0.05(-0.58%)
Dec 14, 2004
8.476
8.476
8.279
8.463
1,429,784
-0.06(-0.65%)
Dec 13, 2004
8.476
8.580
8.439
8.519
1,005,108
+0.08(+0.95%)
Dec 10, 2004
8.476
8.654
8.432
8.439
858,781
-0.10(-1.15%)
Dec 09, 2004
8.519
8.599
8.365
8.537
1,479,373
+0.02(+0.22%)
Dec 08, 2004
8.426
8.562
8.180
8.519
3,183,603
-0.25(-2.81%)
Dec 07, 2004
8.974
9.047
8.765
8.765
1,020,229
-0.21(-2.33%)
Dec 06, 2004
9.060
9.060
8.838
8.974
1,412,387
-0.08(-0.88%)
Dec 03, 2004
9.115
9.349
9.023
9.054
2,104,517
-0.09(-1.01%)
Dec 02, 2004
9.503
9.620
9.041
9.146
2,105,818
-0.41(-4.25%)
Dec 01, 2004
9.675
9.767
9.540
9.552
860,569
-0.12(-1.21%)
Nov 30, 2004
9.958
9.995
9.626
9.669
1,133,226
-0.25(-2.48%)
Nov 29, 2004
9.915
10.11
9.902
9.915
1,189,806
+0.01(+0.06%)
Nov 26, 2004
9.810
9.982
9.761
9.909
579,457
+0.22(+2.22%)
Nov 24, 2004
9.866
9.927
9.663
9.693
1,161,842
-0.09(-0.94%)
Nov 23, 2004
9.952
9.989
9.773
9.786
659,287
-0.17(-1.67%)
Nov 22, 2004
9.964
10.03
9.902
9.952
674,082
+0.00(+0.00%)
Nov 19, 2004
10.00
10.08
9.853
9.952
1,083,963
+0.09(+0.87%)
Nov 18, 2004
10.07
10.12
9.743
9.866
1,069,005
-0.30(-2.91%)
Nov 17, 2004
10.24
10.29
10.06
10.16
1,202,488
+0.15(+1.54%)
Nov 16, 2004
10.01
10.17
9.964
10.01
1,611,718
+0.18(+1.81%)
Nov 15, 2004
10.07
10.14
9.755
9.829
1,177,775
-0.19(-1.90%)
Nov 12, 2004
9.792
10.07
9.792
10.02
1,486,689
+0.28(+2.84%)
Nov 11, 2004
9.773
9.841
9.626
9.743
566,613
+0.01(+0.06%)
Nov 10, 2004
9.699
9.773
9.607
9.736
809,517
+0.01(+0.13%)
Nov 09, 2004
9.736
9.822
9.558
9.724
3,239,695
+0.12(+1.22%)
Nov 08, 2004
9.859
9.952
9.607
9.607
2,038,182
-0.34(-3.46%)
Nov 05, 2004
9.595
10.00
9.595
9.952
1,390,926
+0.27(+2.80%)
Nov 04, 2004
9.681
9.743
9.583
9.681
1,328,980
+0.21(+2.21%)
Nov 03, 2004
9.207
9.472
9.207
9.472
791,145
+0.38(+4.19%)
Nov 02, 2004
9.183
9.220
8.814
9.091
2,361,404
-0.09(-0.94%)
Nov 01, 2004
9.564
9.564
9.177
9.177
1,005,271
-0.33(-3.43%)
Oct 29, 2004
9.404
9.521
9.263
9.503
1,677,728
+0.12(+1.31%)
Oct 28, 2004
9.484
9.706
9.373
9.380
1,304,592
-0.08(-0.85%)
Oct 27, 2004
9.650
9.761
9.410
9.460
1,214,032
-0.15(-1.60%)
Oct 26, 2004
9.570
9.650
9.287
9.613
1,843,891
+0.04(+0.45%)
Oct 25, 2004
9.220
9.570
9.220
9.570
1,963,230
+0.47(+5.14%)
Oct 22, 2004
9.097
9.195
8.931
9.103
804,477
+0.07(+0.75%)
Oct 21, 2004
8.998
9.207
8.900
9.035
1,204,439
+0.03(+0.34%)
Oct 20, 2004
8.801
9.041
8.801
9.004
1,521,808
+0.35(+4.05%)
Oct 19, 2004
8.469
8.666
8.457
8.654
1,052,258
+0.25(+2.93%)
Oct 18, 2004
8.592
8.617
8.377
8.408
827,564
-0.12(-1.44%)
Oct 15, 2004
8.334
8.574
8.334
8.531
922,352
+0.22(+2.66%)
Oct 14, 2004
8.482
8.531
8.309
8.309
1,144,120
-0.09(-1.10%)
Oct 13, 2004
8.476
8.537
8.396
8.402
1,236,794
-0.25(-2.84%)
Oct 12, 2004
8.740
8.758
8.648
8.648
769,033
-0.30(-3.37%)
Oct 11, 2004
8.906
8.949
8.746
8.949
532,795
+0.03(+0.34%)
Oct 08, 2004
8.906
9.035
8.838
8.918
1,035,024
+0.20(+2.26%)
Oct 07, 2004
8.906
8.906
8.715
8.722
682,049
-0.19(-2.14%)
Oct 06, 2004
8.801
8.912
8.740
8.912
741,393
+0.10(+1.12%)
Oct 05, 2004
8.611
8.845
8.562
8.814
1,336,134
+0.23(+2.65%)
Oct 04, 2004
8.512
8.654
8.463
8.586
738,142
-0.13(-1.48%)
Oct 01, 2004
8.783
8.783
8.642
8.715
404,189
-0.07(-0.77%)
Sep 30, 2004
8.685
8.832
8.672
8.783
1,913,478
+0.20(+2.37%)
Sep 29, 2004
8.611
8.672
8.457
8.580
995,678
+0.03(+0.36%)
Sep 28, 2004
8.494
8.580
8.469
8.549
769,358
+0.14(+1.61%)
Sep 27, 2004
8.402
8.488
8.322
8.414
650,670
-0.01(-0.15%)
Sep 24, 2004
8.482
8.519
8.414
8.426
499,302
-0.09(-1.08%)
Sep 23, 2004
8.365
8.562
8.359
8.519
1,072,744
+0.25(+3.05%)
Sep 22, 2004
8.297
8.377
8.229
8.266
712,778
-0.08(-0.96%)
Sep 21, 2004
8.193
8.352
8.193
8.346
936,822
+0.26(+3.27%)
Sep 20, 2004
7.934
8.119
7.934
8.082
482,231
+0.14(+1.78%)
Sep 17, 2004
8.082
8.162
7.940
7.940
910,158
-0.19(-2.34%)
Sep 16, 2004
8.199
8.248
8.106
8.131
338,179
-0.02(-0.23%)
Sep 15, 2004
8.113
8.217
8.094
8.150
500,278
-0.02(-0.30%)
Sep 14, 2004
8.150
8.242
8.082
8.174
529,543
+0.07(+0.91%)
Sep 13, 2004
8.070
8.180
8.027
8.100
435,406
-0.03(-0.38%)
Sep 10, 2004
8.180
8.254
8.106
8.131
399,799
+0.02(+0.30%)
Sep 09, 2004
7.977
8.143
7.959
8.106
544,989
+0.10(+1.23%)
Sep 08, 2004
7.805
8.076
7.799
8.008
619,453
+0.08(+1.01%)
Sep 07, 2004
7.996
7.996
7.860
7.928
850,976
-0.11(-1.38%)
Sep 03, 2004
8.211
8.211
8.027
8.039
901,541
-0.23(-2.83%)
Sep 02, 2004
8.316
8.316
8.217
8.273
394,597
-0.09(-1.10%)
Sep 01, 2004
8.328
8.365
8.223
8.365
558,484
-0.01(-0.07%)
Aug 31, 2004
8.051
8.371
8.051
8.371
653,434
+0.32(+3.97%)
Aug 30, 2004
8.285
8.377
8.051
8.051
646,768
-0.14(-1.73%)
Aug 27, 2004
8.229
8.291
8.070
8.193
755,863
-0.04(-0.45%)
Aug 26, 2004
8.340
8.340
8.193
8.229
400,450
-0.09(-1.04%)
Aug 25, 2004
8.279
8.371
8.260
8.316
588,562
+0.12(+1.50%)
Aug 24, 2004
8.205
8.254
8.150
8.193
554,256
-0.09(-1.11%)
Aug 23, 2004
8.494
8.494
8.174
8.285
761,554
-0.21(-2.46%)
Aug 20, 2004
8.328
8.543
8.297
8.494
1,264,108
+0.23(+2.75%)
Aug 19, 2004
7.983
8.291
7.983
8.266
2,447,737
+0.33(+4.11%)
Aug 18, 2004
7.836
8.020
7.793
7.940
943,000
+0.10(+1.25%)
Aug 17, 2004
7.799
7.903
7.737
7.842
1,017,790
+0.03(+0.39%)
Aug 16, 2004
7.824
7.885
7.768
7.811
1,325,566
+0.03(+0.40%)
Aug 13, 2004
7.774
7.873
7.719
7.780
1,162,654
+0.07(+0.88%)
Aug 12, 2004
7.836
7.854
7.694
7.713
598,968
-0.05(-0.63%)
Aug 11, 2004
7.940
7.940
7.670
7.762
789,031
-0.18(-2.25%)
Aug 10, 2004
7.922
8.051
7.873
7.940
623,518
+0.02(+0.23%)
Aug 09, 2004
7.947
7.965
7.799
7.922
795,860
+0.02(+0.23%)
Aug 06, 2004
7.983
8.125
7.891
7.903
1,374,830
+0.12(+1.58%)
Aug 05, 2004
8.131
8.205
7.780
7.780
1,038,438
-0.33(-4.02%)
Aug 04, 2004
8.217
8.297
8.100
8.106
725,135
-0.14(-1.72%)
Aug 03, 2004
8.180
8.432
8.100
8.248
757,489
-0.09(-1.11%)
Aug 02, 2004
8.180
8.432
8.174
8.340
599,130
+0.20(+2.49%)
Jul 30, 2004
8.303
8.408
8.137
8.137
898,614
-0.09(-1.05%)
Jul 29, 2004
8.070
8.273
8.063
8.223
585,473
+0.10(+1.29%)
Jul 28, 2004
8.119
8.273
7.983
8.119
645,630
+0.04(+0.46%)
Jul 27, 2004
7.971
8.106
7.848
8.082
585,636
+0.12(+1.47%)
Jul 26, 2004
8.131
8.186
7.959
7.965
773,585
-0.14(-1.75%)
Jul 23, 2004
8.303
8.309
8.106
8.106
724,322
-0.25(-2.95%)
Jul 22, 2004
8.396
8.500
8.322
8.352
955,032
+0.00(+0.00%)
Jul 21, 2004
8.574
8.611
8.352
8.352
660,750
-0.27(-3.14%)
Jul 20, 2004
8.586
8.703
8.500
8.623
650,507
-0.06(-0.71%)
Jul 19, 2004
8.617
8.758
8.555
8.685
688,390
+0.02(+0.28%)
Jul 16, 2004
8.580
8.801
8.580
8.660
596,204
+0.10(+1.15%)
Jul 15, 2004
8.629
8.709
8.500
8.562
737,003
-0.06(-0.71%)
Jul 14, 2004
8.642
8.881
8.623
8.623
1,100,221
+0.02(+0.29%)
Jul 13, 2004
8.697
8.697
8.586
8.599
676,846
-0.20(-2.24%)
Jul 12, 2004
9.029
9.029
8.795
8.795
725,135
-0.21(-2.32%)
Jul 09, 2004
8.968
9.004
8.734
9.004
626,607
+0.06(+0.62%)
Jul 08, 2004
8.722
8.949
8.691
8.949
1,122,496
+0.29(+3.34%)
Jul 07, 2004
8.457
8.728
8.457
8.660
1,178,913
+0.28(+3.30%)
Jul 06, 2004
8.236
8.383
8.186
8.383
681,074
+0.04(+0.52%)
Jul 02, 2004
8.248
8.352
8.211
8.340
398,499
+0.18(+2.26%)
Jul 01, 2004
8.168
8.266
8.094
8.156
482,068
+0.03(+0.38%)
Jun 30, 2004
8.223
8.303
8.051
8.125
1,368,001
-0.04(-0.45%)
Jun 29, 2004
8.229
8.316
8.125
8.162
650,507
-0.20(-2.43%)
Jun 28, 2004
8.549
8.691
8.365
8.365
813,582
-0.22(-2.58%)
Jun 25, 2004
8.574
8.654
8.525
8.586
423,374
-0.02(-0.29%)
Jun 24, 2004
8.549
8.685
8.525
8.611
749,685
+0.19(+2.26%)
Jun 23, 2004
8.322
8.420
8.217
8.420
581,571
+0.10(+1.26%)
Jun 22, 2004
8.254
8.352
8.254
8.316
518,650
+0.06(+0.75%)
Jun 21, 2004
8.266
8.297
8.113
8.254
791,958
+0.04(+0.45%)
Jun 18, 2004
8.223
8.340
8.180
8.217
1,224,925
+0.12(+1.44%)
Jun 17, 2004
8.008
8.205
7.940
8.100
852,927
+0.11(+1.39%)
Jun 16, 2004
7.885
8.002
7.817
7.990
758,790
+0.03(+0.39%)
Jun 15, 2004
7.873
8.020
7.848
7.959
880,892
+0.12(+1.57%)
Jun 14, 2004
7.996
7.996
7.793
7.836
960,885
-0.16(-2.00%)
Jun 10, 2004
7.996
8.199
7.977
7.996
804,314
+0.04(+0.54%)
Jun 09, 2004
8.229
8.229
7.953
7.953
1,279,717
-0.28(-3.36%)
Jun 08, 2004
8.383
8.383
8.174
8.229
540,274
-0.15(-1.76%)
Jun 07, 2004
8.352
8.469
8.352
8.377
753,262
+0.11(+1.34%)
Jun 04, 2004
8.223
8.340
8.180
8.266
742,531
+0.09(+1.13%)
Jun 03, 2004
8.303
8.396
8.174
8.174
435,081
-0.18(-2.21%)
Jun 02, 2004
8.352
8.451
8.180
8.359
833,580
+0.01(+0.15%)
Jun 01, 2004
8.599
8.666
8.297
8.346
792,933
-0.21(-2.44%)
May 28, 2004
8.555
8.592
8.463
8.555
470,524
-0.02(-0.22%)
May 27, 2004
8.580
8.660
8.543
8.574
959,422
+0.09(+1.09%)
May 26, 2004
8.383
8.562
8.383
8.482
834,555
+0.04(+0.51%)
May 25, 2004
8.494
8.549
8.340
8.439
878,128
+0.01(+0.15%)
May 24, 2004
8.168
8.439
8.168
8.426
913,084
+0.21(+2.54%)
May 21, 2004
8.125
8.328
8.106
8.217
1,698,376
+0.17(+2.06%)
May 20, 2004
7.947
8.051
7.805
8.051
1,201,025
+0.19(+2.43%)
May 19, 2004
7.805
8.082
7.805
7.860
1,798,530
+0.11(+1.43%)
May 18, 2004
7.559
7.750
7.516
7.750
663,840
+0.20(+2.61%)
May 17, 2004
7.608
7.676
7.547
7.553
1,274,026
+0.10(+1.32%)
May 14, 2004
7.381
7.541
7.381
7.455
886,095
+0.07(+1.00%)
May 13, 2004
7.381
7.504
7.270
7.381
916,824
-0.04(-0.58%)
May 12, 2004
7.688
7.836
7.381
7.424
1,691,548
-0.14(-1.87%)
May 11, 2004
7.498
7.565
7.295
7.565
1,159,240
+0.18(+2.41%)
May 10, 2004
7.147
7.504
7.079
7.387
1,759,509
+0.20(+2.83%)
May 07, 2004
7.436
7.516
7.055
7.184
1,798,855
-0.29(-3.87%)
May 06, 2004
7.670
7.670
7.455
7.473
1,110,952
-0.25(-3.19%)
May 05, 2004
7.971
7.983
7.719
7.719
1,032,423
-0.23(-2.94%)
May 04, 2004
7.565
7.971
7.565
7.953
1,575,949
+0.54(+7.21%)
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
.