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 (%)
Jun 29, 2012
26.09
26.39
25.30
25.88
3,928,183
+0.84(+3.35%)
Jun 28, 2012
25.37
25.63
24.39
25.04
3,424,032
-0.66(-2.56%)
Jun 27, 2012
26.07
26.09
25.35
25.70
2,473,720
-0.19(-0.74%)
Jun 26, 2012
26.41
26.74
25.52
25.89
4,531,275
-1.00(-3.71%)
Jun 25, 2012
25.70
26.95
25.49
26.89
3,112,852
+0.95(+3.65%)
Jun 22, 2012
25.84
26.17
25.47
25.94
2,096,779
+0.22(+0.87%)
Jun 21, 2012
26.37
26.73
25.70
25.72
2,964,760
-1.32(-4.90%)
Jun 20, 2012
26.71
27.64
26.43
27.04
4,129,881
-0.20(-0.73%)
Jun 19, 2012
27.44
27.62
26.95
27.24
2,624,247
+0.12(+0.45%)
Jun 18, 2012
26.59
27.28
26.33
27.12
3,298,362
+0.27(+1.02%)
Jun 15, 2012
27.01
27.17
26.60
26.84
7,365,836
-0.06(-0.21%)
Jun 14, 2012
27.07
27.22
26.43
26.90
4,103,746
+0.03(+0.10%)
Jun 13, 2012
26.63
27.33
26.36
26.87
4,812,438
+0.49(+1.87%)
Jun 12, 2012
25.36
26.43
25.30
26.38
4,154,131
+1.22(+4.83%)
Jun 11, 2012
25.76
25.91
24.90
25.17
3,118,178
-0.52(-2.04%)
Jun 08, 2012
24.94
25.89
24.76
25.69
1,915,549
+0.29(+1.13%)
Jun 07, 2012
26.37
26.43
24.97
25.40
3,584,559
-0.77(-2.96%)
Jun 06, 2012
26.60
26.80
25.73
26.18
3,821,968
+0.19(+0.71%)
Jun 05, 2012
26.02
26.14
25.65
25.99
3,492,568
-0.03(-0.10%)
Jun 04, 2012
26.00
26.15
25.40
26.02
4,282,309
+0.01(+0.05%)
Jun 01, 2012
24.54
26.12
24.37
26.00
6,166,378
+2.12(+8.89%)
May 31, 2012
24.43
24.76
23.56
23.88
3,194,280
-0.53(-2.17%)
May 30, 2012
23.82
24.66
23.47
24.41
3,989,354
-0.00(-0.01%)
May 29, 2012
25.55
25.55
24.27
24.41
3,996,766
-0.77(-3.04%)
May 25, 2012
25.14
25.54
24.89
25.18
2,236,726
+0.11(+0.43%)
May 24, 2012
25.15
25.44
24.56
25.07
5,788,340
+0.27(+1.10%)
May 23, 2012
23.37
24.82
22.56
24.80
5,590,638
+1.28(+5.43%)
May 22, 2012
23.60
24.40
23.33
23.52
3,684,167
-0.16(-0.67%)
May 21, 2012
23.07
23.76
22.91
23.68
2,028,087
+0.78(+3.40%)
May 18, 2012
23.16
23.71
22.80
22.90
4,292,475
+0.20(+0.89%)
May 17, 2012
21.77
23.10
21.73
22.70
5,041,147
+1.16(+5.41%)
May 16, 2012
21.46
22.60
21.35
21.53
5,323,394
+0.04(+0.18%)
May 15, 2012
22.69
22.90
21.41
21.50
5,800,816
-1.13(-5.01%)
May 14, 2012
22.77
23.43
22.58
22.63
4,930,261
-0.66(-2.85%)
May 11, 2012
23.65
23.95
23.25
23.29
2,783,831
-0.58(-2.44%)
May 10, 2012
24.41
24.46
23.47
23.87
3,960,163
-0.28(-1.15%)
May 09, 2012
23.00
24.62
22.96
24.15
6,056,473
+0.56(+2.36%)
May 08, 2012
23.89
24.09
23.28
23.60
4,877,967
-0.89(-3.62%)
May 07, 2012
24.24
24.78
23.99
24.48
3,108,150
+0.28(+1.15%)
May 04, 2012
24.27
24.93
24.10
24.20
3,829,112
-0.09(-0.39%)
May 03, 2012
24.59
24.62
23.41
24.30
6,090,491
-0.53(-2.12%)
May 02, 2012
24.82
25.11
24.52
24.82
3,392,624
-0.24(-0.96%)
May 01, 2012
25.30
25.55
24.90
25.06
3,549,646
-0.20(-0.78%)
Apr 30, 2012
24.43
25.43
24.25
25.26
5,338,589
+0.35(+1.42%)
Apr 27, 2012
24.03
25.30
24.03
24.91
10,103,278
+2.23(+9.82%)
Apr 26, 2012
21.87
22.72
21.58
22.68
6,908,876
+0.90(+4.16%)
Apr 25, 2012
21.00
21.88
20.75
21.77
3,141,372
+1.01(+4.84%)
Apr 24, 2012
20.72
20.98
20.61
20.77
1,457,947
+0.10(+0.49%)
Apr 23, 2012
20.67
20.91
20.24
20.67
2,539,012
-0.31(-1.48%)
Apr 20, 2012
21.44
21.60
20.95
20.98
1,660,151
-0.38(-1.78%)
Apr 19, 2012
21.37
21.82
21.10
21.36
2,942,280
+0.10(+0.48%)
Apr 18, 2012
21.30
21.67
20.96
21.25
1,997,703
-0.27(-1.24%)
Apr 17, 2012
20.81
21.73
20.63
21.52
3,062,989
+0.91(+4.42%)
Apr 16, 2012
21.16
21.34
20.47
20.61
2,562,511
-0.51(-2.43%)
Apr 13, 2012
21.56
21.63
21.00
21.12
2,773,315
-0.61(-2.80%)
Apr 12, 2012
20.50
21.90
20.50
21.73
3,474,452
+1.25(+6.09%)
Apr 11, 2012
21.01
21.01
20.44
20.48
2,665,426
-0.53(-2.50%)
Apr 10, 2012
20.42
21.07
20.20
21.01
3,315,379
+0.55(+2.69%)
Apr 09, 2012
20.61
20.87
20.32
20.46
2,827,394
-0.03(-0.12%)
Apr 05, 2012
20.82
20.91
20.41
20.48
3,265,257
-0.16(-0.80%)
Apr 04, 2012
20.93
20.98
20.62
20.65
3,944,765
-0.83(-3.86%)
Apr 03, 2012
22.12
22.13
21.29
21.48
4,399,164
-0.65(-2.92%)
Apr 02, 2012
21.12
22.19
21.12
22.12
4,049,395
+1.00(+4.73%)
Mar 30, 2012
21.03
21.19
20.82
21.12
2,677,237
+0.27(+1.27%)
Mar 29, 2012
20.89
20.91
20.60
20.86
2,997,329
-0.07(-0.33%)
Mar 28, 2012
21.16
21.20
20.79
20.93
4,747,945
-0.23(-1.11%)
Mar 27, 2012
21.82
21.83
21.15
21.16
3,532,430
-0.59(-2.71%)
Mar 26, 2012
21.71
21.82
21.39
21.75
2,220,818
+0.48(+2.26%)
Mar 23, 2012
20.98
21.34
20.86
21.27
2,054,733
+0.51(+2.47%)
Mar 22, 2012
20.56
20.85
20.44
20.76
1,767,656
-0.19(-0.91%)
Mar 21, 2012
21.36
21.43
20.93
20.95
2,701,168
-0.30(-1.43%)
Mar 20, 2012
20.76
21.33
20.46
21.25
3,655,022
+0.27(+1.27%)
Mar 19, 2012
21.39
21.62
20.98
20.98
2,848,006
-0.40(-1.86%)
Mar 16, 2012
21.13
21.79
21.06
21.38
7,540,453
+0.20(+0.96%)
Mar 15, 2012
21.33
21.66
21.05
21.18
3,402,553
-0.13(-0.59%)
Mar 14, 2012
22.03
22.03
21.19
21.31
5,753,893
-1.00(-4.48%)
Mar 13, 2012
22.24
22.67
22.19
22.31
4,720,180
+0.01(+0.03%)
Mar 12, 2012
23.00
23.10
22.19
22.30
5,669,710
-0.71(-3.08%)
Mar 09, 2012
22.80
23.31
22.55
23.01
3,032,871
+0.21(+0.92%)
Mar 08, 2012
22.70
22.97
22.34
22.80
2,360,975
+0.40(+1.78%)
Mar 07, 2012
22.35
22.54
22.06
22.40
3,459,979
+0.05(+0.23%)
Mar 06, 2012
22.25
22.40
22.00
22.35
4,000,207
-0.41(-1.78%)
Mar 05, 2012
22.89
22.90
22.58
22.75
3,326,335
-0.22(-0.96%)
Mar 02, 2012
23.22
23.24
22.82
22.98
2,290,564
-0.27(-1.17%)
Mar 01, 2012
23.06
23.56
22.86
23.25
2,792,748
+0.28(+1.21%)
Feb 29, 2012
23.70
24.03
22.77
22.97
6,675,618
-0.60(-2.55%)
Feb 28, 2012
23.18
23.67
22.89
23.57
4,191,814
+0.66(+2.87%)
Feb 27, 2012
23.23
23.26
22.74
22.91
3,328,405
-0.31(-1.33%)
Feb 24, 2012
23.63
23.93
23.12
23.22
3,028,421
-0.40(-1.70%)
Feb 23, 2012
23.81
23.91
23.46
23.62
4,042,990
+0.01(+0.03%)
Feb 22, 2012
23.08
23.91
22.77
23.62
4,472,546
+0.63(+2.74%)
Feb 21, 2012
22.66
23.18
22.38
22.99
3,634,403
+0.69(+3.08%)
Feb 17, 2012
23.12
23.18
22.14
22.30
5,268,998
-0.72(-3.14%)
Feb 16, 2012
20.24
23.40
19.77
23.03
13,629,760
+1.50(+6.96%)
Feb 15, 2012
21.64
21.88
21.50
21.53
2,942,565
+0.19(+0.88%)
Feb 14, 2012
21.72
21.84
21.19
21.34
3,977,840
-0.38(-1.77%)
Feb 13, 2012
22.03
22.11
21.60
21.72
2,701,643
-0.12(-0.55%)
Feb 10, 2012
21.84
22.02
21.65
21.84
4,583,648
-0.58(-2.58%)
Feb 09, 2012
22.65
22.86
22.26
22.42
3,898,020
+0.08(+0.37%)
Feb 08, 2012
22.77
23.17
22.31
22.34
2,872,654
-0.40(-1.77%)
Feb 07, 2012
23.06
23.23
22.57
22.74
3,084,362
-0.29(-1.26%)
Feb 06, 2012
22.71
23.28
22.65
23.03
4,231,682
+0.11(+0.49%)
Feb 03, 2012
23.31
23.47
22.79
22.92
2,834,161
-0.67(-2.85%)
Feb 02, 2012
23.71
24.00
23.33
23.59
3,324,708
+0.08(+0.32%)
Feb 01, 2012
23.71
23.85
23.42
23.52
2,173,661
-0.02(-0.08%)
Jan 31, 2012
24.19
24.28
23.10
23.54
3,310,350
-0.16(-0.69%)
Jan 30, 2012
24.35
24.40
23.59
23.70
2,876,336
-1.03(-4.15%)
Jan 27, 2012
23.83
24.95
23.83
24.73
3,216,815
+0.94(+3.97%)
Jan 26, 2012
24.18
24.39
23.69
23.78
4,050,367
+0.13(+0.56%)
Jan 25, 2012
21.62
23.83
21.42
23.65
4,311,207
+1.96(+9.02%)
Jan 24, 2012
22.19
22.22
21.62
21.69
2,193,402
-0.64(-2.87%)
Jan 23, 2012
22.16
22.62
22.15
22.33
2,019,524
+0.22(+1.00%)
Jan 20, 2012
22.62
22.67
21.99
22.11
3,282,893
-0.53(-2.36%)
Jan 19, 2012
22.57
23.09
22.42
22.65
3,134,336
+0.03(+0.11%)
Jan 18, 2012
22.42
22.66
22.19
22.62
2,740,983
+0.26(+1.15%)
Jan 17, 2012
23.63
23.75
22.28
22.37
3,266,586
-0.93(-3.97%)
Jan 13, 2012
23.17
23.29
22.62
23.29
2,767,562
-0.28(-1.17%)
Jan 12, 2012
23.93
24.17
23.32
23.57
2,000,328
-0.18(-0.77%)
Jan 11, 2012
24.25
24.32
23.35
23.75
2,471,369
-0.33(-1.36%)
Jan 10, 2012
24.38
24.50
24.03
24.08
2,477,181
+0.14(+0.58%)
Jan 09, 2012
23.83
24.20
23.61
23.94
2,320,948
+0.18(+0.74%)
Jan 06, 2012
24.05
24.13
23.67
23.76
2,322,933
-0.13(-0.53%)
Jan 05, 2012
23.47
24.23
23.20
23.89
2,779,477
+0.29(+1.23%)
Jan 04, 2012
23.88
24.42
23.57
23.60
2,872,065
+0.74(+3.25%)
Dec 30, 2011
22.79
23.00
22.62
22.86
2,724,212
+0.35(+1.54%)
Dec 29, 2011
21.85
22.60
21.71
22.51
2,544,842
+0.35(+1.56%)
Dec 28, 2011
22.86
22.86
21.84
22.16
2,705,418
-0.57(-2.52%)
Dec 27, 2011
23.00
23.09
22.57
22.74
1,094,574
-0.38(-1.66%)
Dec 23, 2011
23.27
23.31
22.98
23.12
1,933,548
-0.40(-1.69%)
Dec 21, 2011
23.77
23.96
23.27
23.52
2,888,402
-0.01(-0.03%)
Dec 20, 2011
23.36
24.08
23.29
23.52
2,891,132
+0.74(+3.26%)
Dec 19, 2011
23.25
23.48
22.73
22.78
3,216,327
-0.52(-2.22%)
Dec 16, 2011
23.33
23.67
22.97
23.30
6,093,883
+0.18(+0.76%)
Dec 15, 2011
24.54
24.67
23.02
23.12
5,119,055
-1.16(-4.79%)
Dec 14, 2011
24.81
24.89
23.92
24.28
4,774,895
-1.12(-4.41%)
Dec 13, 2011
26.41
26.88
25.17
25.40
2,854,382
-0.98(-3.70%)
Dec 12, 2011
26.17
26.41
25.86
26.38
1,806,438
-0.81(-2.96%)
Dec 09, 2011
26.63
27.31
26.51
27.19
1,772,682
+0.55(+2.06%)
Dec 08, 2011
27.23
27.25
26.40
26.64
1,621,303
-0.82(-3.00%)
Dec 07, 2011
27.42
27.60
27.09
27.46
1,406,128
+0.09(+0.34%)
Dec 06, 2011
26.61
27.78
26.47
27.37
2,730,761
+0.50(+1.87%)
Dec 05, 2011
26.80
27.66
26.61
26.86
2,025,098
-0.22(-0.81%)
Dec 02, 2011
28.00
28.05
26.83
27.09
2,768,803
-0.82(-2.95%)
Dec 01, 2011
28.27
28.51
27.75
27.91
2,153,410
-0.33(-1.18%)
Nov 30, 2011
26.74
28.26
26.71
28.24
3,443,668
+2.37(+9.17%)
Nov 29, 2011
25.61
26.16
25.57
25.87
2,374,164
+0.23(+0.88%)
Nov 28, 2011
26.67
26.77
25.32
25.64
4,701,675
-0.38(-1.47%)
Nov 25, 2011
26.00
26.53
25.94
26.03
1,103,592
-0.41(-1.54%)
Nov 23, 2011
26.87
27.01
26.24
26.43
2,323,559
-0.74(-2.72%)
Nov 22, 2011
27.10
27.46
26.77
27.17
3,111,140
+0.43(+1.59%)
Nov 21, 2011
27.39
27.45
26.36
26.75
3,320,794
-1.40(-4.97%)
Nov 18, 2011
28.47
28.82
27.89
28.15
2,057,144
-0.06(-0.22%)
Nov 17, 2011
29.00
29.15
28.05
28.21
3,187,946
-1.04(-3.56%)
Nov 16, 2011
29.08
29.84
28.87
29.25
2,052,238
-0.13(-0.45%)
Nov 15, 2011
29.24
29.74
28.98
29.38
1,915,886
+0.25(+0.86%)
Nov 14, 2011
29.51
29.89
28.96
29.13
1,776,715
-0.41(-1.40%)
Nov 11, 2011
29.27
29.72
28.93
29.54
3,302,659
+0.50(+1.70%)
Nov 10, 2011
28.83
29.40
28.41
29.05
2,930,506
+0.23(+0.80%)
Nov 09, 2011
28.59
29.76
28.48
28.82
4,711,615
-0.01(-0.04%)
Nov 08, 2011
29.52
29.52
28.72
28.83
2,736,378
-0.56(-1.90%)
Nov 07, 2011
28.92
29.60
28.90
29.39
3,453,932
+0.93(+3.26%)
Nov 04, 2011
28.39
28.53
27.58
28.46
2,369,516
-0.16(-0.55%)
Nov 03, 2011
28.24
28.80
27.73
28.62
3,342,092
+1.03(+3.73%)
Nov 02, 2011
27.69
27.87
27.08
27.59
4,278,602
+0.39(+1.45%)
Nov 01, 2011
26.40
27.80
26.15
27.19
4,629,506
-0.01(-0.02%)
Oct 31, 2011
27.12
27.51
26.87
27.20
2,665,883
-0.21(-0.78%)
Oct 28, 2011
26.46
27.44
26.46
27.41
5,626,863
+0.66(+2.48%)
Oct 27, 2011
28.43
28.55
26.51
26.75
7,676,512
-1.40(-4.99%)
Oct 26, 2011
28.69
28.81
27.71
28.15
4,471,867
-0.21(-0.73%)
Oct 25, 2011
28.13
28.85
27.46
28.36
4,455,827
+0.34(+1.23%)
Oct 24, 2011
27.68
28.47
27.62
28.01
4,137,992
+0.53(+1.94%)
Oct 21, 2011
28.03
28.20
27.12
27.48
6,246,119
+0.12(+0.44%)
Oct 20, 2011
28.98
29.03
26.95
27.36
10,304,999
-1.79(-6.15%)
Oct 19, 2011
30.35
30.56
28.70
29.15
21,853,468
-6.64(-18.55%)
Oct 18, 2011
35.34
35.91
34.12
35.79
4,001,959
-0.08(-0.23%)
Oct 17, 2011
37.14
37.21
35.56
35.87
2,237,425
-1.28(-3.44%)
Oct 14, 2011
37.15
37.36
36.59
37.15
2,275,532
+0.57(+1.56%)
Oct 13, 2011
36.88
37.10
36.21
36.58
2,390,503
-0.56(-1.52%)
Oct 12, 2011
37.50
37.67
36.66
37.15
2,863,787
+0.25(+0.68%)
Oct 11, 2011
36.70
37.05
35.56
36.90
3,874,591
+0.11(+0.29%)
Oct 10, 2011
36.64
36.98
36.36
36.79
1,469,334
+0.93(+2.59%)
Oct 07, 2011
37.51
37.60
35.33
35.86
3,635,413
-1.38(-3.70%)
Oct 06, 2011
36.56
37.40
36.33
37.24
3,210,751
+1.09(+3.02%)
Oct 05, 2011
35.50
36.78
34.96
36.15
4,350,088
+0.78(+2.20%)
Oct 04, 2011
36.04
36.26
33.91
35.37
5,484,827
-1.18(-3.24%)
Oct 03, 2011
38.12
38.24
36.46
36.56
2,824,922
-0.75(-2.02%)
Sep 30, 2011
37.20
38.44
37.14
37.31
2,148,910
-0.21(-0.55%)
Sep 29, 2011
37.41
38.26
37.00
37.52
2,875,149
+0.76(+2.06%)
Sep 28, 2011
38.80
38.99
36.73
36.76
2,606,580
-1.77(-4.59%)
Sep 27, 2011
40.19
40.25
38.33
38.53
2,893,868
-0.46(-1.19%)
Sep 26, 2011
37.70
39.25
37.30
38.99
3,187,564
+0.92(+2.40%)
Sep 23, 2011
39.38
39.38
37.20
38.07
5,129,726
-2.16(-5.37%)
Sep 22, 2011
40.27
40.84
39.63
40.24
4,916,570
-2.52(-5.89%)
Sep 21, 2011
43.26
44.27
42.69
42.76
2,902,039
-0.63(-1.45%)
Sep 20, 2011
42.58
44.24
42.35
43.38
2,871,202
+0.81(+1.90%)
Sep 19, 2011
42.73
43.25
42.07
42.58
2,231,706
-0.34(-0.79%)
Sep 16, 2011
42.66
43.34
42.06
42.91
3,989,983
+0.24(+0.56%)
Sep 15, 2011
43.10
43.15
41.70
42.68
3,371,544
-0.76(-1.75%)
Sep 14, 2011
43.57
44.31
43.12
43.43
2,244,990
-0.53(-1.20%)
Sep 13, 2011
43.52
44.51
43.04
43.96
2,774,814
+0.19(+0.44%)
Sep 12, 2011
43.95
44.54
42.47
43.77
2,950,873
-0.75(-1.68%)
Sep 09, 2011
44.68
45.53
43.92
44.51
3,120,603
-0.56(-1.25%)
Sep 08, 2011
45.23
45.43
44.66
45.08
2,550,208
+0.41(+0.91%)
Sep 07, 2011
43.10
44.75
43.00
44.67
2,270,920
+0.47(+1.06%)
Sep 06, 2011
44.49
45.82
43.80
44.20
4,520,437
-0.37(-0.83%)
Sep 02, 2011
43.97
44.86
43.90
44.57
3,103,133
+1.24(+2.86%)
Sep 01, 2011
43.23
44.01
42.77
43.33
2,749,747
+0.02(+0.06%)
Aug 31, 2011
43.41
43.83
42.70
43.30
2,879,391
-0.29(-0.68%)
Aug 30, 2011
43.60
44.04
42.96
43.60
2,343,148
+0.59(+1.37%)
Aug 29, 2011
43.23
43.30
42.03
43.01
2,219,681
+0.07(+0.16%)
Aug 26, 2011
42.29
43.00
41.19
42.94
2,231,768
+0.82(+1.95%)
Aug 25, 2011
40.66
42.52
40.36
42.12
3,189,752
+1.02(+2.48%)
Aug 24, 2011
41.19
41.51
40.25
41.10
4,764,369
-0.44(-1.07%)
Aug 23, 2011
41.98
42.45
40.99
41.54
4,093,720
-1.17(-2.74%)
Aug 22, 2011
41.00
43.00
40.98
42.71
4,893,626
+1.71(+4.16%)
Aug 19, 2011
40.17
41.56
40.16
41.01
5,840,517
+1.25(+3.15%)
Aug 18, 2011
40.24
40.32
39.49
39.76
3,080,985
-0.28(-0.70%)
Aug 17, 2011
39.98
40.80
39.63
40.04
3,054,637
+0.22(+0.55%)
Aug 16, 2011
40.41
40.49
39.62
39.82
3,071,655
-0.65(-1.61%)
Aug 15, 2011
39.21
40.62
38.65
40.47
4,096,247
+1.36(+3.49%)
Aug 12, 2011
39.32
39.34
38.34
39.11
2,954,771
-0.23(-0.59%)
Aug 11, 2011
38.57
39.96
37.79
39.34
5,389,630
+0.19(+0.50%)
Aug 10, 2011
37.85
40.14
37.35
39.14
6,941,529
+1.30(+3.44%)
Aug 09, 2011
35.57
37.97
35.93
37.84
6,668,280
+2.10(+5.88%)
Aug 08, 2011
35.57
37.16
35.35
35.74
8,730,010
+0.50(+1.42%)
Aug 05, 2011
34.72
35.55
34.20
35.24
7,558,011
+0.78(+2.25%)
Aug 04, 2011
36.94
37.09
33.89
34.46
5,694,828
-2.05(-5.62%)
Aug 03, 2011
36.40
36.89
35.80
36.52
4,826,390
+0.48(+1.34%)
Aug 02, 2011
35.76
36.75
35.41
36.03
4,558,422
+0.56(+1.59%)
Aug 01, 2011
35.08
35.83
34.75
35.47
3,294,087
+0.61(+1.74%)
Jul 29, 2011
35.65
35.81
34.82
34.87
5,383,237
-0.68(-1.90%)
Jul 28, 2011
37.64
37.64
35.46
35.54
8,310,342
-2.15(-5.69%)
Jul 27, 2011
38.93
39.25
37.57
37.69
4,045,206
-1.37(-3.51%)
Jul 26, 2011
38.82
39.24
38.58
39.06
2,812,371
+0.24(+0.63%)
Jul 25, 2011
40.03
40.19
38.73
38.81
4,290,202
-0.81(-2.04%)
Jul 22, 2011
39.69
39.80
39.61
39.62
1,845,431
+0.39(+1.00%)
Jul 21, 2011
39.88
40.01
39.08
39.22
2,474,099
-0.50(-1.26%)
Jul 20, 2011
39.49
40.05
39.25
39.72
2,529,385
+0.02(+0.06%)
Jul 19, 2011
41.13
41.16
39.32
39.70
4,759,884
-1.39(-3.39%)
Jul 18, 2011
40.86
41.53
40.79
41.09
2,306,188
+0.41(+1.01%)
Jul 15, 2011
40.46
41.11
40.34
40.68
1,813,606
+0.34(+0.85%)
Jul 14, 2011
41.46
41.48
40.18
40.34
2,471,398
-0.63(-1.54%)
Jul 13, 2011
40.71
41.65
40.49
40.97
4,106,802
+0.73(+1.80%)
Jul 12, 2011
38.98
40.46
38.77
40.24
4,162,894
+1.37(+3.52%)
Jul 11, 2011
39.49
39.97
38.69
38.87
2,133,567
-0.46(-1.18%)
Jul 08, 2011
39.64
39.92
39.09
39.34
2,262,139
-0.03(-0.08%)
Jul 07, 2011
40.24
40.44
39.34
39.37
2,788,038
-0.66(-1.64%)
Jul 06, 2011
39.65
40.32
39.48
40.02
2,449,788
+0.57(+1.44%)
Jul 05, 2011
39.36
39.64
38.96
39.46
3,577,443
+0.95(+2.47%)
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
.