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 (%)
Jul 31, 2006
21.92
22.25
21.62
22.01
2,654,547
+0.06(+0.28%)
Jul 28, 2006
20.94
22.06
20.94
21.95
4,096,850
+1.13(+5.40%)
Jul 27, 2006
22.18
22.47
20.70
20.83
4,018,158
-0.98(-4.48%)
Jul 26, 2006
20.91
21.83
20.62
21.80
3,050,932
+0.71(+3.38%)
Jul 25, 2006
20.33
21.09
20.17
21.09
2,789,006
+0.76(+3.75%)
Jul 24, 2006
19.48
20.45
19.36
20.33
3,764,036
+0.50(+2.51%)
Jul 21, 2006
21.11
21.19
19.83
19.83
4,486,407
-1.03(-4.95%)
Jul 20, 2006
21.53
21.75
20.86
20.86
2,341,405
-0.80(-3.69%)
Jul 19, 2006
20.97
22.03
20.91
21.66
3,191,082
+0.69(+3.31%)
Jul 18, 2006
20.77
21.08
20.07
20.97
4,393,245
+0.42(+2.07%)
Jul 17, 2006
20.92
21.27
20.41
20.54
3,445,367
-0.83(-3.89%)
Jul 14, 2006
21.23
21.53
20.94
21.37
2,288,565
+0.43(+2.06%)
Jul 13, 2006
21.49
21.69
20.65
20.94
3,328,142
-0.39(-1.85%)
Jul 12, 2006
21.66
22.07
21.19
21.34
3,597,548
-0.13(-0.60%)
Jul 11, 2006
20.95
21.74
20.60
21.47
3,207,340
+0.86(+4.18%)
Jul 10, 2006
20.70
21.18
20.49
20.60
1,852,346
-0.22(-1.06%)
Jul 07, 2006
20.97
21.42
20.83
20.83
1,988,105
-0.33(-1.54%)
Jul 06, 2006
20.86
21.48
20.72
21.15
2,216,864
+0.29(+1.39%)
Jul 05, 2006
21.19
21.43
20.50
20.86
3,474,145
-0.09(-0.44%)
Jul 03, 2006
20.76
21.10
20.73
20.95
1,178,100
+0.61(+2.99%)
Jun 30, 2006
20.07
20.73
20.07
20.35
3,235,793
+0.76(+3.89%)
Jun 29, 2006
18.16
19.88
18.12
19.58
4,643,466
+1.80(+10.10%)
Jun 28, 2006
18.44
18.52
17.73
17.79
3,228,477
-0.49(-2.66%)
Jun 27, 2006
19.23
19.43
18.23
18.27
3,038,251
-0.78(-4.10%)
Jun 26, 2006
19.20
19.31
18.55
19.05
2,131,994
+0.06(+0.32%)
Jun 23, 2006
17.97
19.07
17.95
18.99
2,595,528
+0.65(+3.52%)
Jun 22, 2006
18.56
18.71
17.99
18.35
2,734,214
-0.19(-1.03%)
Jun 21, 2006
17.60
18.81
17.59
18.54
4,264,152
+1.09(+6.24%)
Jun 20, 2006
16.94
17.65
16.78
17.45
3,217,583
+0.83(+5.00%)
Jun 19, 2006
17.12
17.24
16.56
16.62
2,482,856
-0.50(-2.95%)
Jun 16, 2006
17.41
17.55
16.76
17.12
2,971,428
-0.36(-2.04%)
Jun 15, 2006
17.20
17.68
16.98
17.48
3,731,519
+1.03(+6.28%)
Jun 14, 2006
16.31
17.07
15.95
16.45
3,885,488
+0.44(+2.77%)
Jun 13, 2006
16.18
16.70
15.68
16.00
5,358,683
-0.91(-5.38%)
Jun 12, 2006
17.74
18.02
16.78
16.91
2,906,393
-0.70(-3.98%)
Jun 09, 2006
17.84
18.03
17.29
17.62
3,559,502
+0.10(+0.60%)
Jun 08, 2006
17.84
18.06
16.78
17.51
7,088,927
-0.68(-3.72%)
Jun 07, 2006
18.81
18.99
18.04
18.19
5,810,998
-1.01(-5.25%)
Jun 06, 2006
20.08
20.08
18.94
19.20
4,302,034
-0.98(-4.88%)
Jun 05, 2006
21.37
21.55
20.15
20.18
3,244,085
-1.15(-5.39%)
Jun 02, 2006
21.21
21.49
21.04
21.33
3,070,930
+0.67(+3.24%)
Jun 01, 2006
19.82
20.75
19.61
20.66
3,425,206
+0.14(+0.69%)
May 31, 2006
20.39
20.88
19.99
20.52
3,389,600
+0.38(+1.86%)
May 30, 2006
20.94
21.13
20.14
20.14
3,122,470
-0.16(-0.79%)
May 26, 2006
20.53
20.80
19.94
20.30
2,195,566
-0.11(-0.54%)
May 25, 2006
19.66
20.50
19.63
20.41
3,614,944
+1.11(+5.73%)
May 24, 2006
19.62
20.12
18.65
19.31
6,248,193
-1.10(-5.39%)
May 23, 2006
20.20
21.22
20.02
20.41
4,186,760
+0.49(+2.44%)
May 22, 2006
19.96
20.06
18.66
19.92
4,907,831
-0.30(-1.49%)
May 19, 2006
19.14
20.42
18.86
20.22
6,427,363
-0.13(-0.63%)
May 18, 2006
20.67
21.15
20.08
20.35
4,305,936
-0.01(-0.03%)
May 17, 2006
22.06
22.30
20.19
20.36
5,471,843
-1.27(-5.89%)
May 16, 2006
21.99
22.28
20.73
21.63
4,212,449
+0.09(+0.40%)
May 15, 2006
22.12
22.76
21.23
21.55
4,896,775
-1.64(-7.06%)
May 12, 2006
24.36
24.36
22.48
23.18
4,595,015
-1.06(-4.36%)
May 11, 2006
25.65
25.65
24.15
24.24
3,502,760
-0.63(-2.55%)
May 10, 2006
24.54
25.09
24.27
24.87
2,776,487
+0.04(+0.15%)
May 09, 2006
23.66
24.90
23.66
24.84
3,542,756
+1.35(+5.73%)
May 08, 2006
23.31
23.50
22.90
23.49
2,244,179
+0.01(+0.03%)
May 05, 2006
23.37
23.70
23.26
23.48
3,558,039
+0.49(+2.14%)
May 04, 2006
22.82
23.35
22.50
22.99
2,967,038
+0.25(+1.11%)
May 03, 2006
23.37
23.50
22.05
22.74
3,491,704
-0.48(-2.07%)
May 02, 2006
22.91
23.56
22.81
23.22
2,891,923
+0.51(+2.25%)
May 01, 2006
23.03
23.10
22.46
22.71
2,859,731
+0.04(+0.16%)
Apr 28, 2006
20.99
22.67
20.99
22.67
3,848,093
+1.96(+9.47%)
Apr 27, 2006
22.01
22.41
20.57
20.71
5,381,933
-1.61(-7.22%)
Apr 26, 2006
21.91
22.43
21.91
22.32
1,885,839
+0.45(+2.05%)
Apr 25, 2006
22.14
22.36
21.72
21.87
2,403,839
+0.26(+1.20%)
Apr 24, 2006
21.28
21.76
20.93
21.61
2,043,872
+0.20(+0.92%)
Apr 21, 2006
21.06
21.62
20.91
21.42
2,997,116
+0.72(+3.48%)
Apr 20, 2006
21.22
21.39
20.49
20.70
3,010,611
-1.14(-5.21%)
Apr 19, 2006
21.22
22.07
20.81
21.83
2,285,476
+0.75(+3.56%)
Apr 18, 2006
20.72
21.21
20.53
21.08
2,135,571
+0.34(+1.66%)
Apr 17, 2006
20.51
20.75
20.37
20.74
2,632,435
+0.63(+3.12%)
Apr 13, 2006
19.61
20.22
19.32
20.11
2,224,668
+0.50(+2.54%)
Apr 12, 2006
19.13
19.88
19.10
19.61
2,607,234
+0.58(+3.04%)
Apr 11, 2006
19.60
19.87
18.96
19.04
2,714,704
-0.51(-2.61%)
Apr 10, 2006
19.86
19.99
19.44
19.55
2,517,161
-0.10(-0.53%)
Apr 07, 2006
19.54
19.81
19.34
19.65
2,569,189
-0.18(-0.90%)
Apr 06, 2006
20.19
20.37
19.61
19.83
3,182,952
-0.09(-0.46%)
Apr 05, 2006
19.51
20.04
19.39
19.92
3,191,895
+0.68(+3.52%)
Apr 04, 2006
19.21
19.34
18.78
19.25
2,120,451
+0.23(+1.20%)
Apr 03, 2006
19.04
19.35
18.90
19.02
3,181,814
+0.29(+1.54%)
Mar 31, 2006
18.32
18.77
18.05
18.73
3,424,068
+0.31(+1.67%)
Mar 30, 2006
18.04
18.49
17.83
18.42
4,832,716
+1.05(+6.06%)
Mar 29, 2006
16.72
17.37
16.69
17.37
2,217,352
+0.65(+3.90%)
Mar 28, 2006
17.41
17.41
16.61
16.72
2,622,680
-0.57(-3.31%)
Mar 27, 2006
17.39
18.11
17.10
17.29
4,338,616
+0.06(+0.36%)
Mar 24, 2006
16.58
17.23
16.49
17.23
3,670,386
+0.79(+4.83%)
Mar 23, 2006
15.70
16.44
15.50
16.43
2,559,596
+0.74(+4.70%)
Mar 22, 2006
15.52
16.06
15.43
15.70
2,085,982
+0.10(+0.67%)
Mar 21, 2006
15.60
15.91
15.44
15.59
2,305,311
-0.33(-2.05%)
Mar 20, 2006
15.97
16.21
15.81
15.92
2,199,142
-0.24(-1.48%)
Mar 17, 2006
15.52
16.16
15.42
16.16
4,017,020
+0.76(+4.95%)
Mar 16, 2006
15.38
15.51
15.05
15.39
2,622,355
+0.14(+0.93%)
Mar 15, 2006
15.34
15.55
15.11
15.25
2,572,766
+0.17(+1.10%)
Mar 14, 2006
14.65
15.31
14.62
15.09
2,247,431
+0.16(+1.07%)
Mar 13, 2006
15.35
15.35
14.72
14.93
2,713,240
-0.25(-1.66%)
Mar 10, 2006
14.49
15.27
14.27
15.18
2,768,032
+0.25(+1.65%)
Mar 09, 2006
15.33
15.78
14.88
14.93
2,494,074
+0.00(+0.00%)
Mar 08, 2006
15.19
15.19
14.59
14.93
4,019,459
-0.64(-4.11%)
Mar 07, 2006
16.48
16.70
15.46
15.57
3,651,689
-1.12(-6.71%)
Mar 06, 2006
17.17
17.17
16.30
16.69
2,207,109
-0.38(-2.20%)
Mar 03, 2006
17.19
17.33
16.88
17.07
2,456,191
-0.26(-1.53%)
Mar 02, 2006
16.39
17.44
16.23
17.33
3,619,659
+0.97(+5.94%)
Mar 01, 2006
15.93
16.45
15.86
16.36
2,586,261
+0.59(+3.74%)
Feb 28, 2006
15.96
16.17
15.70
15.77
2,820,060
-0.19(-1.19%)
Feb 27, 2006
16.27
16.27
15.75
15.96
2,288,077
-0.42(-2.55%)
Feb 24, 2006
15.99
16.38
15.75
16.38
2,988,499
+0.64(+4.06%)
Feb 23, 2006
16.41
16.55
15.73
15.74
2,844,448
-0.58(-3.54%)
Feb 22, 2006
16.18
16.53
15.99
16.32
1,454,822
+0.10(+0.65%)
Feb 21, 2006
16.43
16.63
15.83
16.21
2,552,930
+0.34(+2.13%)
Feb 17, 2006
15.76
16.43
15.76
15.87
3,383,747
+0.19(+1.22%)
Feb 16, 2006
14.73
15.81
14.60
15.68
2,807,703
+0.97(+6.61%)
Feb 15, 2006
14.85
15.39
14.44
14.71
2,808,353
-0.14(-0.95%)
Feb 14, 2006
14.22
14.96
14.12
14.85
2,330,187
+0.79(+5.64%)
Feb 13, 2006
14.24
14.51
13.85
14.06
2,028,589
-0.33(-2.27%)
Feb 10, 2006
14.92
14.92
14.20
14.39
2,297,507
-0.64(-4.26%)
Feb 09, 2006
15.13
15.43
14.99
15.03
2,128,743
+0.46(+3.12%)
Feb 08, 2006
14.67
14.85
13.97
14.57
2,748,197
-0.22(-1.50%)
Feb 07, 2006
15.62
15.75
14.56
14.79
3,776,393
-1.18(-7.39%)
Feb 06, 2006
15.31
15.98
15.31
15.97
2,200,931
+0.73(+4.80%)
Feb 03, 2006
15.76
15.76
15.14
15.24
3,167,669
-0.38(-2.40%)
Feb 02, 2006
15.44
15.77
15.28
15.62
4,549,653
+0.26(+1.68%)
Feb 01, 2006
15.24
15.48
14.68
15.36
2,193,777
+0.28(+1.84%)
Jan 31, 2006
14.72
15.81
14.72
15.08
5,558,339
+0.61(+4.21%)
Jan 30, 2006
14.20
14.47
14.08
14.47
2,312,140
+0.38(+2.71%)
Jan 27, 2006
13.91
14.12
13.70
14.09
1,993,796
+0.14(+1.01%)
Jan 26, 2006
13.60
13.96
13.43
13.95
1,784,385
+0.32(+2.35%)
Jan 25, 2006
13.56
13.81
13.47
13.63
1,430,759
+0.31(+2.36%)
Jan 24, 2006
13.07
13.35
12.94
13.32
1,770,240
+0.14(+1.03%)
Jan 23, 2006
13.20
13.29
12.79
13.18
1,887,627
+0.00(+0.00%)
Jan 20, 2006
13.47
13.56
12.92
13.18
1,872,181
-0.09(-0.65%)
Jan 19, 2006
12.82
13.35
12.82
13.27
1,869,092
+0.62(+4.86%)
Jan 18, 2006
13.15
13.17
12.58
12.65
2,534,558
-0.66(-4.99%)
Jan 17, 2006
13.38
13.53
13.14
13.32
1,899,496
-0.06(-0.46%)
Jan 13, 2006
13.16
13.48
13.14
13.38
2,620,241
+0.04(+0.28%)
Jan 12, 2006
13.53
13.59
13.24
13.34
1,755,607
-0.28(-2.03%)
Jan 11, 2006
13.71
13.84
13.45
13.62
2,311,652
-0.12(-0.85%)
Jan 10, 2006
13.49
13.80
13.32
13.73
2,199,468
+0.15(+1.13%)
Jan 09, 2006
13.39
13.85
13.33
13.58
1,959,490
+0.10(+0.78%)
Jan 06, 2006
13.61
13.80
13.45
13.48
2,597,642
+0.30(+2.29%)
Jan 05, 2006
13.01
13.35
12.84
13.17
2,645,767
-0.28(-2.06%)
Jan 04, 2006
13.50
13.65
13.38
13.45
6,358,426
-0.10(-0.77%)
Jan 03, 2006
12.36
13.61
12.26
13.56
6,053,252
+1.40(+11.54%)
Dec 30, 2005
12.15
12.21
12.05
12.15
967,063
-0.01(-0.05%)
Dec 29, 2005
12.04
12.16
11.88
12.16
1,316,624
+0.15(+1.23%)
Dec 28, 2005
11.90
12.02
11.85
12.01
1,440,840
+0.31(+2.68%)
Dec 27, 2005
11.65
12.02
11.65
11.70
1,156,639
+0.11(+0.96%)
Dec 23, 2005
11.78
11.83
11.58
11.59
1,494,005
-0.28(-2.38%)
Dec 22, 2005
11.59
11.91
11.53
11.87
2,558,946
+0.40(+3.49%)
Dec 21, 2005
10.94
11.51
10.86
11.47
1,920,632
+0.39(+3.55%)
Dec 20, 2005
11.39
11.51
10.98
11.08
1,856,085
-0.25(-2.17%)
Dec 19, 2005
11.51
11.74
11.32
11.32
2,143,050
-0.10(-0.92%)
Dec 16, 2005
11.08
11.46
11.08
11.43
2,593,902
+0.44(+4.03%)
Dec 15, 2005
10.79
11.05
10.74
10.98
1,959,815
+0.23(+2.11%)
Dec 14, 2005
10.92
11.14
10.71
10.76
2,262,226
-0.18(-1.63%)
Dec 13, 2005
10.89
11.00
10.73
10.94
2,013,957
-0.02(-0.22%)
Dec 12, 2005
11.37
11.72
10.94
10.96
5,796,203
-0.08(-0.72%)
Dec 09, 2005
11.03
11.40
10.90
11.04
5,005,708
+0.23(+2.16%)
Dec 08, 2005
10.67
10.92
10.60
10.81
3,745,501
+0.25(+2.33%)
Dec 07, 2005
10.41
10.57
10.28
10.56
5,830,346
+0.39(+3.87%)
Dec 06, 2005
9.681
10.20
9.583
10.17
3,791,676
+0.49(+5.09%)
Dec 05, 2005
9.527
9.718
9.527
9.675
1,776,418
+0.23(+2.48%)
Dec 02, 2005
9.552
9.583
9.361
9.441
2,753,074
-0.09(-0.90%)
Dec 01, 2005
9.220
9.675
9.103
9.527
2,926,554
+0.53(+5.88%)
Nov 30, 2005
9.134
9.257
8.998
8.998
1,909,251
-0.23(-2.53%)
Nov 29, 2005
9.349
9.386
9.177
9.232
1,313,697
-0.14(-1.51%)
Nov 28, 2005
9.466
9.503
9.367
9.373
940,399
-0.04(-0.46%)
Nov 25, 2005
9.429
9.527
9.380
9.417
514,423
+0.14(+1.46%)
Nov 23, 2005
9.330
9.380
9.171
9.281
1,247,199
-0.11(-1.18%)
Nov 22, 2005
9.447
9.490
9.195
9.392
1,432,060
-0.04(-0.46%)
Nov 21, 2005
9.300
9.435
9.177
9.435
1,758,046
+0.19(+2.06%)
Nov 18, 2005
9.386
9.386
9.115
9.244
1,472,219
-0.10(-1.05%)
Nov 17, 2005
9.287
9.410
9.238
9.343
2,765,268
+0.20(+2.22%)
Nov 16, 2005
8.635
9.140
8.635
9.140
2,909,645
+0.63(+7.45%)
Nov 15, 2005
8.666
8.722
8.494
8.506
902,841
-0.17(-1.98%)
Nov 14, 2005
8.703
8.740
8.580
8.678
940,236
-0.02(-0.28%)
Nov 11, 2005
8.549
8.715
8.451
8.703
938,448
+0.16(+1.87%)
Nov 10, 2005
8.592
8.660
8.476
8.543
1,549,610
-0.01(-0.07%)
Nov 09, 2005
8.426
8.549
8.365
8.549
1,218,584
+0.14(+1.68%)
Nov 08, 2005
8.371
8.451
8.359
8.408
637,013
+0.04(+0.51%)
Nov 07, 2005
8.420
8.469
8.346
8.365
841,546
-0.10(-1.16%)
Nov 04, 2005
8.476
8.549
8.365
8.463
883,006
+0.04(+0.51%)
Nov 03, 2005
8.512
8.574
8.396
8.420
806,590
-0.11(-1.30%)
Nov 02, 2005
8.414
8.605
8.346
8.531
1,028,033
+0.14(+1.69%)
Nov 01, 2005
8.402
8.439
8.322
8.389
837,482
-0.01(-0.15%)
Oct 31, 2005
8.359
8.605
8.242
8.402
1,272,563
+0.09(+1.04%)
Oct 28, 2005
8.193
8.365
8.088
8.316
734,239
+0.12(+1.50%)
Oct 27, 2005
8.211
8.414
8.125
8.193
1,385,723
+0.10(+1.29%)
Oct 26, 2005
8.340
8.500
8.088
8.088
1,086,889
-0.24(-2.88%)
Oct 25, 2005
8.340
8.580
8.328
8.328
1,047,218
+0.11(+1.35%)
Oct 24, 2005
8.131
8.303
8.131
8.217
650,507
+0.04(+0.53%)
Oct 21, 2005
7.965
8.266
7.916
8.174
1,439,051
+0.18(+2.23%)
Oct 20, 2005
8.365
8.476
7.885
7.996
3,548,446
-0.46(-5.45%)
Oct 19, 2005
8.519
8.519
8.266
8.457
1,594,646
-0.10(-1.22%)
Oct 18, 2005
8.740
8.758
8.562
8.562
864,634
-0.21(-2.38%)
Oct 17, 2005
8.851
8.906
8.746
8.771
1,137,941
+0.05(+0.56%)
Oct 14, 2005
8.758
8.758
8.580
8.722
632,460
-0.10(-1.12%)
Oct 13, 2005
8.715
8.826
8.574
8.820
1,037,138
+0.06(+0.70%)
Oct 12, 2005
8.869
8.968
8.691
8.758
1,537,091
-0.14(-1.59%)
Oct 11, 2005
8.955
9.004
8.857
8.900
770,334
-0.07(-0.75%)
Oct 10, 2005
9.041
9.078
8.832
8.968
544,664
-0.05(-0.55%)
Oct 07, 2005
8.758
9.035
8.660
9.017
1,575,624
+0.30(+3.46%)
Oct 06, 2005
8.678
8.924
8.678
8.715
1,894,943
+0.08(+0.93%)
Oct 05, 2005
8.931
8.949
8.629
8.635
1,123,634
-0.32(-3.57%)
Oct 04, 2005
9.127
9.127
8.912
8.955
828,702
-0.17(-1.89%)
Oct 03, 2005
9.066
9.127
8.924
9.127
847,400
+0.02(+0.20%)
Sep 30, 2005
9.318
9.349
9.109
9.109
1,162,817
-0.19(-2.05%)
Sep 29, 2005
9.164
9.343
9.091
9.300
1,311,096
+0.12(+1.34%)
Sep 28, 2005
9.041
9.195
8.949
9.177
1,313,860
+0.18(+1.98%)
Sep 27, 2005
9.134
9.134
8.845
8.998
2,537,810
-0.18(-2.01%)
Sep 26, 2005
8.998
9.386
8.804
9.183
1,259,881
+0.02(+0.20%)
Sep 23, 2005
9.065
9.207
8.789
9.164
1,151,111
-0.01(-0.13%)
Sep 22, 2005
9.318
9.318
9.029
9.177
1,234,843
-0.10(-1.06%)
Sep 21, 2005
8.931
9.275
8.912
9.275
1,262,320
+0.41(+4.58%)
Sep 20, 2005
9.121
9.121
8.795
8.869
1,384,747
-0.23(-2.57%)
Sep 19, 2005
9.423
9.441
9.084
9.103
2,339,292
-0.22(-2.37%)
Sep 16, 2005
9.023
9.349
9.022
9.324
3,238,232
+0.39(+4.41%)
Sep 15, 2005
8.918
8.980
8.808
8.931
1,193,871
+0.08(+0.90%)
Sep 14, 2005
8.574
8.863
8.562
8.851
1,202,651
+0.35(+4.12%)
Sep 13, 2005
8.611
8.685
8.476
8.500
1,152,086
-0.15(-1.78%)
Sep 12, 2005
8.592
8.654
8.457
8.654
797,973
+0.10(+1.15%)
Sep 09, 2005
8.562
8.660
8.525
8.555
1,073,882
+0.03(+0.36%)
Sep 08, 2005
8.525
8.611
8.389
8.525
1,278,904
+0.08(+0.95%)
Sep 07, 2005
8.408
8.451
8.389
8.445
558,158
+0.04(+0.44%)
Sep 06, 2005
8.365
8.451
8.352
8.408
726,273
+0.01(+0.07%)
Sep 02, 2005
8.383
8.494
8.316
8.402
1,102,498
+0.00(+0.00%)
Sep 01, 2005
8.119
8.432
8.119
8.402
1,843,729
+0.36(+4.43%)
Aug 31, 2005
7.848
8.057
7.848
8.045
1,133,877
+0.22(+2.83%)
Aug 30, 2005
7.903
7.903
7.805
7.824
1,063,639
-0.12(-1.47%)
Aug 29, 2005
7.940
8.027
7.903
7.940
703,023
+0.07(+0.86%)
Aug 26, 2005
7.940
7.971
7.867
7.873
527,430
-0.03(-0.39%)
Aug 25, 2005
7.928
7.977
7.903
7.903
548,241
+0.00(+0.00%)
Aug 24, 2005
8.094
8.162
7.897
7.903
1,297,764
-0.18(-2.28%)
Aug 23, 2005
8.180
8.396
8.082
8.088
767,407
-0.04(-0.45%)
Aug 22, 2005
8.094
8.186
8.088
8.125
891,623
+0.08(+0.99%)
Aug 19, 2005
8.039
8.119
8.014
8.045
494,750
+0.01(+0.08%)
Aug 18, 2005
7.996
8.125
7.959
8.039
769,195
+0.02(+0.23%)
Aug 17, 2005
8.168
8.168
7.996
8.020
1,368,651
-0.18(-2.25%)
Aug 16, 2005
8.242
8.316
8.180
8.205
1,096,319
-0.08(-0.97%)
Aug 15, 2005
8.334
8.340
8.223
8.285
957,470
-0.09(-1.10%)
Aug 12, 2005
8.396
8.420
8.254
8.377
1,313,697
-0.01(-0.07%)
Aug 11, 2005
8.199
8.420
8.199
8.383
1,949,898
+0.27(+3.34%)
Aug 10, 2005
8.137
8.248
8.082
8.113
1,295,975
+0.05(+0.61%)
Aug 09, 2005
7.953
8.070
7.903
8.063
1,587,818
+0.06(+0.77%)
Aug 08, 2005
7.990
8.186
7.959
8.002
1,125,422
-0.04(-0.54%)
Aug 05, 2005
8.137
8.150
7.965
8.045
654,572
-0.13(-1.58%)
Aug 04, 2005
8.156
8.273
8.100
8.174
1,835,274
+0.02(+0.30%)
Aug 03, 2005
7.780
8.180
7.627
8.150
3,186,367
+0.46(+6.00%)
Aug 02, 2005
7.614
7.750
7.571
7.688
769,521
+0.14(+1.87%)
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
.