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 (%)
Jun 30, 2011
39.17
39.35
38.70
39.10
2,331,849
+0.15(+0.38%)
Jun 29, 2011
39.22
39.69
38.85
38.96
3,028,075
+0.14(+0.37%)
Jun 28, 2011
40.30
40.35
38.44
38.81
5,150,694
-1.46(-3.61%)
Jun 27, 2011
39.28
40.45
39.05
40.27
2,370,814
+0.66(+1.66%)
Jun 24, 2011
40.20
40.24
39.40
39.61
2,249,510
-0.60(-1.49%)
Jun 23, 2011
39.78
40.26
38.97
40.21
2,967,629
-0.41(-1.01%)
Jun 22, 2011
40.55
41.25
40.45
40.62
3,626,893
+0.09(+0.23%)
Jun 21, 2011
38.13
40.64
38.07
40.53
4,898,363
+2.76(+7.30%)
Jun 20, 2011
37.94
38.05
37.73
37.77
2,647,130
-0.69(-1.80%)
Jun 17, 2011
37.52
38.59
37.40
38.47
3,364,634
+0.87(+2.32%)
Jun 16, 2011
38.30
38.30
37.03
37.59
3,071,163
-0.81(-2.11%)
Jun 15, 2011
38.10
38.75
37.80
38.40
2,986,988
+0.22(+0.58%)
Jun 14, 2011
37.92
38.39
37.86
38.18
1,483,042
+0.45(+1.20%)
Jun 13, 2011
38.05
38.40
37.44
37.73
1,572,736
-0.40(-1.04%)
Jun 10, 2011
38.46
38.65
37.84
38.13
1,684,351
-0.77(-1.97%)
Jun 09, 2011
38.29
39.04
37.95
38.89
2,115,925
+0.81(+2.11%)
Jun 08, 2011
39.05
39.45
37.89
38.09
3,061,268
-1.41(-3.58%)
Jun 07, 2011
39.72
39.95
39.27
39.50
1,634,194
+0.12(+0.31%)
Jun 06, 2011
40.48
40.82
39.23
39.38
2,831,390
-1.05(-2.60%)
Jun 03, 2011
39.38
40.63
39.12
40.43
2,363,906
+0.95(+2.40%)
May 24, 2011
38.71
39.69
38.53
39.48
2,964,806
+1.17(+3.06%)
May 23, 2011
38.58
39.36
37.87
38.31
2,551,750
-0.34(-0.88%)
May 20, 2011
38.69
39.46
38.10
38.65
2,933,431
-0.22(-0.56%)
May 19, 2011
38.51
38.94
38.37
38.86
1,433,270
+0.22(+0.56%)
May 18, 2011
38.75
39.12
38.46
38.65
1,973,960
+0.07(+0.18%)
May 17, 2011
37.67
38.68
37.44
38.58
2,686,929
+0.51(+1.35%)
May 16, 2011
37.80
38.48
37.52
38.07
3,683,384
+0.22(+0.57%)
May 13, 2011
38.24
38.60
37.33
37.85
2,944,430
-0.32(-0.83%)
May 12, 2011
38.32
38.74
37.72
38.17
3,901,467
-0.64(-1.64%)
May 11, 2011
39.41
39.41
38.33
38.80
3,281,487
-0.67(-1.69%)
May 10, 2011
39.46
40.10
38.88
39.47
2,822,210
+0.19(+0.49%)
May 09, 2011
39.20
39.39
38.57
39.28
2,904,684
+0.57(+1.47%)
May 06, 2011
39.33
40.03
38.38
38.71
4,509,007
-0.19(-0.48%)
May 05, 2011
39.28
39.62
38.39
38.90
5,668,915
-0.97(-2.43%)
May 04, 2011
39.80
40.36
38.63
39.87
5,386,280
+0.05(+0.12%)
May 03, 2011
40.85
40.90
39.39
39.82
5,829,096
-1.41(-3.42%)
May 02, 2011
41.09
41.26
40.84
41.22
4,288,212
-1.77(-4.11%)
Apr 29, 2011
41.69
43.25
41.15
42.99
5,028,424
+1.24(+2.96%)
Apr 28, 2011
41.74
42.39
41.40
41.76
3,624,442
+0.14(+0.34%)
Apr 27, 2011
40.91
41.79
40.32
41.61
3,508,641
+1.02(+2.51%)
Apr 26, 2011
40.80
40.91
40.17
40.59
2,783,759
-0.19(-0.47%)
Apr 25, 2011
42.18
42.31
40.63
40.79
4,320,252
-1.25(-2.97%)
Apr 21, 2011
42.07
42.40
41.55
42.03
2,386,168
+0.36(+0.87%)
Apr 20, 2011
41.90
42.29
41.40
41.67
3,931,301
+0.28(+0.69%)
Apr 19, 2011
39.35
41.49
39.26
41.39
5,851,073
+2.09(+5.31%)
Apr 18, 2011
40.20
40.32
38.69
39.30
5,075,874
-1.01(-2.51%)
Apr 15, 2011
40.27
40.73
39.86
40.31
4,387,447
-0.09(-0.21%)
Apr 14, 2011
40.09
40.85
39.88
40.40
3,787,683
+0.39(+0.97%)
Apr 13, 2011
40.37
40.59
39.80
40.01
2,807,794
-0.23(-0.58%)
Apr 12, 2011
40.32
40.43
39.34
40.24
4,177,510
-0.25(-0.63%)
Apr 11, 2011
41.13
41.32
40.00
40.50
4,287,213
-0.68(-1.65%)
Apr 08, 2011
40.94
41.37
40.56
41.18
4,899,414
+0.67(+1.65%)
Apr 07, 2011
40.90
41.40
40.44
40.51
3,381,888
-0.37(-0.91%)
Apr 06, 2011
41.56
41.77
40.63
40.88
3,573,906
-0.40(-0.97%)
Apr 05, 2011
39.80
41.37
39.45
41.28
8,144,691
+1.65(+4.16%)
Apr 04, 2011
40.06
40.40
39.59
39.63
2,324,201
-0.17(-0.43%)
Apr 01, 2011
40.78
40.92
39.67
39.80
4,092,349
-1.19(-2.91%)
Mar 31, 2011
40.46
41.26
40.03
41.00
3,808,040
+0.84(+2.09%)
Mar 30, 2011
40.16
40.16
40.16
40.16
3,314,462
+0.03(+0.08%)
Mar 29, 2011
40.51
41.04
40.00
40.12
3,355,402
-0.78(-1.90%)
Mar 28, 2011
41.18
41.63
40.85
40.90
2,105,156
-0.92(-2.20%)
Mar 25, 2011
42.49
42.94
41.68
41.82
2,400,968
-0.64(-1.51%)
Mar 24, 2011
43.02
43.87
42.25
42.47
3,695,228
-0.33(-0.77%)
Mar 23, 2011
41.96
42.94
41.82
42.79
2,442,481
+1.01(+2.41%)
Mar 22, 2011
41.26
42.14
41.20
41.79
1,855,361
+0.24(+0.58%)
Mar 21, 2011
41.66
41.71
41.37
41.55
2,235,431
+0.31(+0.75%)
Mar 18, 2011
40.80
41.62
40.70
41.24
5,285,608
+0.91(+2.25%)
Mar 17, 2011
40.23
40.48
39.74
40.33
3,061,214
+0.74(+1.86%)
Mar 16, 2011
40.09
40.35
39.25
39.59
4,318,192
-0.61(-1.52%)
Mar 15, 2011
39.64
40.39
39.64
40.21
4,137,504
-0.92(-2.24%)
Mar 14, 2011
41.02
41.24
40.55
41.13
1,968,032
-0.13(-0.31%)
Mar 11, 2011
40.20
41.53
40.16
41.26
2,549,512
+0.61(+1.49%)
Mar 10, 2011
41.13
41.23
39.94
40.65
3,948,546
-1.09(-2.62%)
Mar 09, 2011
42.49
42.62
41.45
41.74
3,160,978
-0.44(-1.04%)
Mar 08, 2011
42.99
43.04
41.86
42.18
4,243,593
-0.93(-2.15%)
Mar 07, 2011
44.09
44.22
43.06
43.11
3,430,865
-0.53(-1.22%)
Mar 04, 2011
43.75
44.39
43.44
43.64
2,591,827
+0.00(+0.00%)
Mar 03, 2011
44.03
44.09
42.83
43.64
5,789,993
-0.91(-2.05%)
Mar 02, 2011
44.81
45.05
44.20
44.56
3,182,796
+0.02(+0.04%)
Mar 01, 2011
44.15
44.78
43.89
44.54
3,905,901
+1.07(+2.46%)
Feb 28, 2011
43.08
43.90
42.88
43.47
2,739,247
+0.70(+1.63%)
Feb 25, 2011
42.84
43.36
42.24
42.77
4,328,160
+0.28(+0.65%)
Feb 24, 2011
44.43
44.49
42.31
42.49
4,614,929
-1.58(-3.59%)
Feb 23, 2011
42.57
44.72
42.45
44.08
4,536,792
+1.37(+3.20%)
Feb 22, 2011
44.41
44.52
42.61
42.71
4,589,368
-1.15(-2.61%)
Feb 18, 2011
45.35
45.40
43.80
43.85
5,350,866
-1.02(-2.27%)
Feb 17, 2011
45.94
46.00
44.69
44.87
7,106,724
-2.26(-4.80%)
Feb 16, 2011
46.72
47.15
46.17
47.13
3,857,284
+0.57(+1.23%)
Feb 15, 2011
45.84
46.84
45.75
46.56
4,224,191
+1.28(+2.82%)
Feb 14, 2011
44.94
45.49
44.79
45.28
2,129,365
+0.80(+1.80%)
Feb 11, 2011
44.94
45.46
44.40
44.48
2,717,994
-0.46(-1.02%)
Feb 10, 2011
44.29
45.06
43.77
44.94
2,911,382
+0.07(+0.15%)
Feb 09, 2011
45.54
45.78
44.71
44.87
2,841,160
-0.62(-1.37%)
Feb 08, 2011
45.07
45.81
44.99
45.49
3,350,948
+1.09(+2.44%)
Feb 07, 2011
45.17
45.23
44.27
44.41
3,045,150
-0.45(-1.00%)
Feb 04, 2011
44.66
45.32
44.44
44.86
4,828,612
+0.43(+0.97%)
Feb 03, 2011
43.39
44.57
42.77
44.43
5,612,506
+1.38(+3.21%)
Feb 02, 2011
43.56
43.70
42.70
43.05
3,032,240
-0.41(-0.94%)
Feb 01, 2011
42.53
43.71
42.42
43.45
5,859,862
+1.26(+3.00%)
Jan 31, 2011
42.43
42.92
41.81
42.19
3,637,344
-0.42(-0.98%)
Jan 28, 2011
41.67
43.37
41.61
42.61
6,111,355
+0.84(+2.02%)
Jan 27, 2011
43.06
43.21
41.26
41.76
6,307,136
-1.55(-3.57%)
Jan 26, 2011
41.62
43.37
41.46
43.31
4,744,364
+1.74(+4.18%)
Jan 25, 2011
41.53
42.26
41.17
41.57
5,716,978
-0.18(-0.43%)
Jan 24, 2011
42.13
42.79
41.41
41.75
4,159,260
-0.40(-0.95%)
Jan 21, 2011
42.56
43.21
42.08
42.15
8,977,456
-0.67(-1.55%)
Jan 20, 2011
42.23
42.98
41.39
42.82
5,765,784
-0.27(-0.63%)
Jan 19, 2011
43.52
43.74
42.78
43.09
3,447,040
-0.10(-0.24%)
Jan 18, 2011
43.44
43.55
42.85
43.19
3,376,973
+0.49(+1.15%)
Jan 14, 2011
43.20
43.42
42.61
42.70
5,303,189
-0.81(-1.87%)
Jan 13, 2011
44.75
44.77
43.35
43.51
3,734,160
-1.17(-2.62%)
Jan 12, 2011
44.59
44.87
44.00
44.69
2,686,619
+0.10(+0.24%)
Jan 11, 2011
44.81
44.91
44.20
44.58
3,175,873
+0.41(+0.92%)
Jan 10, 2011
43.73
44.38
43.34
44.17
3,890,758
+0.76(+1.75%)
Jan 07, 2011
43.37
44.51
43.28
43.42
5,080,697
+0.41(+0.96%)
Jan 06, 2011
44.38
44.38
42.42
43.00
7,674,116
-1.13(-2.57%)
Jan 05, 2011
44.00
44.29
43.07
44.14
5,842,511
-0.23(-0.51%)
Jan 04, 2011
44.77
44.88
43.60
44.37
5,535,691
-0.86(-1.89%)
Jan 03, 2011
47.38
47.47
45.01
45.22
5,120,339
-2.06(-4.35%)
Dec 31, 2010
47.30
47.59
46.97
47.28
1,551,785
+0.14(+0.30%)
Dec 30, 2010
47.34
47.70
46.90
47.14
1,659,605
-0.21(-0.44%)
Dec 29, 2010
47.45
47.59
46.88
47.35
1,772,307
+0.18(+0.39%)
Dec 28, 2010
46.86
47.56
46.73
47.16
2,415,158
+1.21(+2.63%)
Dec 27, 2010
46.49
46.65
45.22
45.96
1,720,380
-0.65(-1.40%)
Dec 23, 2010
46.12
47.05
45.85
46.61
2,727,468
+0.27(+0.59%)
Dec 22, 2010
47.11
47.21
46.31
46.34
1,800,126
-0.74(-1.57%)
Dec 21, 2010
47.24
47.40
46.63
47.08
2,255,438
-0.36(-0.77%)
Dec 20, 2010
47.26
47.50
46.63
47.44
3,563,362
+0.80(+1.72%)
Dec 17, 2010
46.57
47.07
45.79
46.64
6,047,524
+0.03(+0.07%)
Dec 16, 2010
49.35
49.47
46.39
46.61
8,334,935
-2.93(-5.92%)
Dec 15, 2010
50.48
50.63
49.24
49.54
2,620,616
-1.18(-2.33%)
Dec 14, 2010
50.74
51.32
50.04
50.73
2,152,162
-0.24(-0.47%)
Dec 13, 2010
51.84
52.15
50.81
50.97
1,980,279
-0.15(-0.30%)
Dec 10, 2010
50.96
51.38
50.38
51.12
2,200,645
-0.24(-0.47%)
Dec 09, 2010
52.01
52.18
51.05
51.36
2,427,505
-0.15(-0.29%)
Dec 08, 2010
51.78
52.06
50.99
51.51
3,275,656
-0.78(-1.50%)
Dec 07, 2010
54.30
54.37
52.21
52.29
4,013,640
-1.42(-2.64%)
Dec 06, 2010
52.66
53.80
52.63
53.71
4,586,052
+1.29(+2.47%)
Dec 03, 2010
51.78
52.72
51.60
52.42
3,392,154
+1.26(+2.47%)
Dec 02, 2010
51.08
51.78
50.89
51.15
2,371,196
+0.57(+1.12%)
Dec 01, 2010
50.19
50.73
49.79
50.59
2,487,187
+0.83(+1.67%)
Nov 30, 2010
48.56
50.27
48.53
49.75
4,389,229
+1.44(+2.97%)
Nov 29, 2010
47.53
48.54
46.76
48.32
2,349,410
+0.54(+1.14%)
Nov 26, 2010
48.08
48.13
47.47
47.77
1,397,746
-1.07(-2.20%)
Nov 24, 2010
48.61
48.85
48.85
48.85
2,181,347
+0.51(+1.05%)
Nov 23, 2010
48.40
48.93
47.74
48.34
2,756,281
-0.19(-0.38%)
Nov 22, 2010
47.75
48.66
47.52
48.53
2,760,572
+0.33(+0.69%)
Nov 19, 2010
47.42
48.36
47.03
48.19
2,969,161
+0.68(+1.43%)
Nov 18, 2010
48.59
48.70
47.44
47.52
4,015,681
-0.24(-0.50%)
Nov 17, 2010
47.62
48.41
47.47
47.76
2,996,737
+0.17(+0.36%)
Nov 16, 2010
47.82
48.24
47.06
47.58
5,413,907
-0.89(-1.84%)
Nov 15, 2010
49.22
49.35
48.33
48.48
2,493,577
-0.73(-1.48%)
Nov 12, 2010
49.65
50.36
48.32
49.20
4,706,227
-0.99(-1.97%)
Nov 11, 2010
50.23
50.96
49.34
50.19
4,024,600
+0.14(+0.27%)
Nov 10, 2010
49.68
50.23
48.51
50.06
5,855,056
+0.65(+1.31%)
Nov 09, 2010
51.36
51.91
48.88
49.41
7,526,237
-1.45(-2.86%)
Nov 08, 2010
49.00
51.00
48.95
50.86
3,826,867
+1.58(+3.21%)
Nov 05, 2010
49.07
49.88
48.85
49.28
3,364,545
-0.22(-0.45%)
Nov 04, 2010
48.90
49.67
48.29
49.50
5,230,602
+2.22(+4.69%)
Nov 03, 2010
47.47
47.60
46.08
47.28
5,173,674
-0.29(-0.61%)
Nov 02, 2010
48.02
48.05
47.08
47.57
2,846,637
-0.01(-0.01%)
Nov 01, 2010
48.05
48.14
46.91
47.58
3,406,648
-0.25(-0.53%)
Oct 29, 2010
46.39
48.26
46.38
47.83
5,854,595
+1.33(+2.85%)
Oct 28, 2010
45.68
46.73
44.73
46.50
7,747,998
+2.76(+6.31%)
Oct 27, 2010
43.72
43.85
42.67
43.74
3,026,900
-0.26(-0.59%)
Oct 25, 2010
44.03
44.36
43.86
44.00
2,529,699
+0.66(+1.52%)
Oct 22, 2010
43.06
43.39
42.56
43.34
1,803,823
+0.54(+1.25%)
Oct 21, 2010
43.15
43.82
42.43
42.81
3,951,930
-0.28(-0.66%)
Oct 20, 2010
42.25
43.51
42.09
43.09
3,423,639
+0.99(+2.34%)
Oct 19, 2010
42.90
42.90
41.71
42.10
5,090,404
-2.52(-5.65%)
Oct 18, 2010
44.43
44.89
43.94
44.62
2,031,612
-0.12(-0.26%)
Oct 15, 2010
44.88
45.09
44.25
44.74
3,196,733
-0.39(-0.86%)
Oct 14, 2010
45.69
45.87
44.86
45.13
2,846,531
-0.59(-1.29%)
Oct 13, 2010
45.18
46.06
45.15
45.72
3,504,036
+1.23(+2.77%)
Oct 12, 2010
44.46
44.85
43.79
44.49
3,245,394
-0.30(-0.67%)
Oct 11, 2010
44.60
45.11
44.12
44.79
1,790,240
+0.05(+0.11%)
Oct 08, 2010
44.74
45.11
44.04
44.74
3,373,906
+0.73(+1.65%)
Oct 07, 2010
45.81
45.84
43.65
44.01
446
-1.70(-3.71%)
Oct 06, 2010
45.26
45.88
44.94
45.71
4,855,964
+0.75(+1.66%)
Oct 05, 2010
44.02
45.44
44.02
44.96
486
+1.61(+3.71%)
Oct 04, 2010
43.78
43.94
42.73
43.35
3,302,906
-0.58(-1.32%)
Oct 01, 2010
43.93
44.38
43.63
43.93
3,643,413
+0.15(+0.34%)
Sep 30, 2010
43.76
43.97
42.56
43.79
4,487,357
+0.26(+0.59%)
Sep 29, 2010
43.55
43.86
43.27
43.53
3,731,468
-0.15(-0.34%)
Sep 28, 2010
42.42
43.80
41.90
43.67
486
+1.07(+2.50%)
Sep 27, 2010
42.96
43.02
42.58
42.61
1,688,422
-0.06(-0.14%)
Sep 24, 2010
43.40
43.69
42.47
42.67
3,076,191
-0.25(-0.57%)
Sep 23, 2010
42.52
43.47
42.21
42.92
3,722,329
+0.14(+0.33%)
Sep 22, 2010
42.73
43.21
42.36
42.77
4,949,633
+0.54(+1.28%)
Sep 21, 2010
41.92
42.31
40.73
42.23
1,135
+0.05(+0.12%)
Sep 20, 2010
41.84
42.81
41.84
42.18
2,888,308
+0.46(+1.11%)
Sep 17, 2010
41.72
42.20
41.61
41.72
4,098,385
+0.28(+0.68%)
Sep 15, 2010
41.36
41.99
41.17
41.44
3,309,384
+0.06(+0.13%)
Sep 14, 2010
40.62
41.97
40.08
41.38
434
+1.45(+3.63%)
Sep 13, 2010
39.97
40.20
39.46
39.93
2,187,455
+0.04(+0.09%)
Sep 10, 2010
39.53
40.11
39.40
39.90
1,575,237
+0.13(+0.33%)
Sep 09, 2010
40.40
40.50
39.22
39.77
2,552,665
-0.54(-1.33%)
Sep 08, 2010
40.73
41.15
40.28
40.30
2,377,747
-0.27(-0.67%)
Sep 07, 2010
40.69
41.18
40.54
40.57
2,727,315
+0.31(+0.78%)
Sep 03, 2010
39.89
40.36
39.60
40.26
2,387,078
+0.15(+0.38%)
Sep 02, 2010
40.15
40.52
39.75
40.11
3,396,746
+0.37(+0.93%)
Sep 01, 2010
40.44
40.64
39.59
39.74
4,020,820
-0.23(-0.57%)
Aug 31, 2010
39.98
40.93
39.87
39.96
5,661
-0.08(-0.20%)
Aug 30, 2010
40.07
40.52
39.98
40.04
2,882,846
-0.09(-0.22%)
Aug 27, 2010
40.13
40.21
39.05
40.13
3,786,768
+0.67(+1.70%)
Aug 26, 2010
39.33
39.91
39.17
39.46
2,697,053
+0.23(+0.60%)
Aug 25, 2010
38.83
39.37
37.55
39.22
4,987,994
+0.76(+1.99%)
Aug 24, 2010
37.50
38.99
37.50
38.46
3,744,819
-0.07(-0.18%)
Aug 23, 2010
38.85
38.86
38.37
38.53
2,806,692
-0.42(-1.08%)
Aug 20, 2010
38.42
38.95
38.26
38.95
2,095,469
+0.01(+0.03%)
Aug 19, 2010
38.97
39.21
38.60
38.93
3,306,534
+0.04(+0.10%)
Aug 18, 2010
37.91
39.32
37.71
38.90
3,621,614
+0.68(+1.79%)
Aug 17, 2010
38.63
38.75
38.19
38.21
3,951,007
-0.27(-0.70%)
Aug 16, 2010
38.34
38.58
38.10
38.48
2,780,452
+0.41(+1.07%)
Aug 13, 2010
38.08
38.15
37.86
38.08
2,265,783
-0.14(-0.37%)
Aug 12, 2010
37.68
38.25
37.65
38.22
4,529,199
+1.05(+2.82%)
Aug 11, 2010
37.30
37.58
36.44
37.17
324
-0.35(-0.92%)
Aug 10, 2010
36.39
37.60
36.20
37.52
811
+0.38(+1.03%)
Aug 09, 2010
36.76
37.18
36.36
37.13
2,114,770
+0.34(+0.92%)
Aug 06, 2010
36.80
37.13
36.22
36.80
3,689,073
+0.62(+1.72%)
Aug 05, 2010
36.10
36.33
35.76
36.17
2,735,825
+0.07(+0.19%)
Aug 04, 2010
35.57
36.21
35.16
36.11
4,413,170
+1.50(+4.35%)
Aug 03, 2010
34.31
35.03
34.21
34.60
2,490,482
+0.53(+1.56%)
Aug 02, 2010
34.83
34.86
33.75
34.07
1,910,138
-0.30(-0.86%)
Jul 30, 2010
34.37
34.50
33.68
34.37
2,632,670
+0.44(+1.29%)
Jul 29, 2010
34.51
34.60
33.37
33.93
2,727,356
-0.04(-0.11%)
Jul 28, 2010
33.66
34.39
33.63
33.97
2,453,802
+0.22(+0.64%)
Jul 27, 2010
34.65
34.66
33.36
33.75
4,644,181
-1.04(-2.98%)
Jul 26, 2010
35.64
35.64
34.69
34.79
2,474,627
-0.52(-1.48%)
Jul 23, 2010
35.51
35.74
35.01
35.31
2,720,299
-0.23(-0.64%)
Jul 22, 2010
34.98
36.14
34.93
35.54
4,001,553
+0.89(+2.56%)
Jul 21, 2010
35.34
35.42
34.40
34.65
3,306,391
-0.37(-1.06%)
Jul 20, 2010
33.99
35.11
33.99
35.02
3,559,738
+0.96(+2.80%)
Jul 19, 2010
34.24
34.24
33.37
34.06
3,967,500
-0.46(-1.32%)
Jul 16, 2010
34.52
35.19
34.22
34.52
4,044,438
-1.41(-3.93%)
Jul 15, 2010
36.19
36.23
35.22
35.93
2,306,415
+0.08(+0.22%)
Jul 14, 2010
35.64
36.15
35.15
35.85
3,113,216
+0.38(+1.06%)
Jul 13, 2010
36.39
36.51
35.41
35.48
3,694,260
+0.35(+0.98%)
Jul 12, 2010
35.68
35.77
35.05
35.13
2,772,617
-0.57(-1.59%)
Jul 09, 2010
35.70
36.20
35.57
35.70
3,484,459
+0.55(+1.58%)
Jul 08, 2010
36.05
36.08
34.67
35.14
3,810,300
-0.60(-1.67%)
Jul 07, 2010
34.99
35.74
34.45
35.74
4,126,214
+0.79(+2.26%)
Jul 06, 2010
35.67
35.78
34.62
34.95
3,559,589
-0.49(-1.39%)
Jul 02, 2010
35.45
36.22
35.24
35.45
3,368,549
-0.06(-0.17%)
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
.