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
)
64.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2005
7.842
8.051
7.842
8.039
1,134,784
+0.22(+2.83%)
Aug 30, 2005
7.897
7.897
7.799
7.817
1,064,491
-0.12(-1.47%)
Aug 29, 2005
7.934
8.020
7.897
7.934
703,586
+0.07(+0.86%)
Aug 26, 2005
7.934
7.965
7.860
7.866
527,852
-0.03(-0.39%)
Aug 25, 2005
7.922
7.971
7.897
7.897
548,680
+0.00(+0.00%)
Aug 24, 2005
8.088
8.155
7.891
7.897
1,298,803
-0.18(-2.28%)
Aug 23, 2005
8.174
8.389
8.075
8.082
768,021
-0.04(-0.45%)
Aug 22, 2005
8.088
8.180
8.082
8.118
892,337
+0.08(+0.99%)
Aug 19, 2005
8.032
8.112
8.008
8.039
495,146
+0.01(+0.08%)
Aug 18, 2005
7.989
8.118
7.952
8.032
769,811
+0.02(+0.23%)
Aug 17, 2005
8.161
8.161
7.989
8.014
1,369,747
-0.18(-2.25%)
Aug 16, 2005
8.235
8.309
8.174
8.198
1,097,197
-0.08(-0.97%)
Aug 15, 2005
8.327
8.334
8.217
8.278
958,237
-0.09(-1.10%)
Aug 12, 2005
8.389
8.413
8.247
8.370
1,314,749
-0.01(-0.07%)
Aug 11, 2005
8.192
8.413
8.192
8.377
1,951,458
+0.27(+3.34%)
Aug 10, 2005
8.131
8.241
8.075
8.106
1,297,013
+0.05(+0.61%)
Aug 09, 2005
7.946
8.063
7.897
8.057
1,589,089
+0.06(+0.77%)
Aug 08, 2005
7.983
8.180
7.952
7.995
1,126,323
-0.04(-0.54%)
Aug 05, 2005
8.131
8.143
7.959
8.039
655,096
-0.13(-1.58%)
Aug 04, 2005
8.149
8.266
8.094
8.168
1,836,743
+0.02(+0.30%)
Aug 03, 2005
7.774
8.174
7.621
8.143
3,188,917
+0.46(+6.00%)
Aug 02, 2005
7.608
7.744
7.565
7.682
770,137
+0.14(+1.87%)
Aug 01, 2005
7.547
7.614
7.492
7.541
325,758
+0.03(+0.41%)
Jul 29, 2005
7.541
7.602
7.498
7.510
737,756
-0.01(-0.16%)
Jul 28, 2005
7.541
7.608
7.393
7.522
1,761,568
-0.14(-1.77%)
Jul 27, 2005
7.694
7.750
7.651
7.657
475,294
-0.06(-0.72%)
Jul 26, 2005
7.701
7.713
7.602
7.713
403,536
-0.04(-0.48%)
Jul 25, 2005
7.836
7.854
7.744
7.750
416,716
-0.08(-1.02%)
Jul 22, 2005
7.823
7.879
7.750
7.830
611,814
-0.02(-0.23%)
Jul 21, 2005
7.744
7.866
7.725
7.848
794,707
+0.18(+2.41%)
Jul 20, 2005
7.688
7.830
7.657
7.664
1,107,448
+0.06(+0.73%)
Jul 19, 2005
7.578
7.627
7.541
7.608
432,988
+0.02(+0.32%)
Jul 18, 2005
7.498
7.639
7.492
7.584
759,886
+0.06(+0.73%)
Jul 15, 2005
7.541
7.584
7.479
7.528
1,054,402
-0.06(-0.81%)
Jul 14, 2005
7.682
7.744
7.547
7.590
1,042,361
-0.12(-1.59%)
Jul 13, 2005
7.713
7.713
7.657
7.713
453,653
-0.04(-0.48%)
Jul 12, 2005
7.805
7.830
7.707
7.750
699,192
+0.00(+0.00%)
Jul 11, 2005
7.596
7.848
7.596
7.750
1,210,122
+0.15(+1.94%)
Jul 08, 2005
7.701
7.750
7.578
7.602
689,917
-0.10(-1.28%)
Jul 07, 2005
7.725
7.744
7.584
7.701
835,549
+0.04(+0.48%)
Jul 06, 2005
7.547
7.713
7.522
7.664
986,550
+0.15(+2.05%)
Jul 05, 2005
7.651
7.651
7.430
7.510
988,177
-0.21(-2.71%)
Jul 01, 2005
7.731
7.774
7.559
7.719
516,950
-0.02(-0.32%)
Jun 30, 2005
7.817
7.854
7.701
7.744
1,150,893
-0.07(-0.87%)
Jun 29, 2005
7.535
7.823
7.535
7.811
1,342,573
+0.24(+3.17%)
Jun 28, 2005
7.651
7.670
7.522
7.571
622,390
-0.11(-1.44%)
Jun 27, 2005
7.602
7.701
7.602
7.682
618,159
+0.04(+0.56%)
Jun 24, 2005
7.553
7.701
7.498
7.639
827,250
+0.06(+0.81%)
Jun 23, 2005
7.670
7.762
7.571
7.578
1,212,563
-0.09(-1.12%)
Jun 22, 2005
7.682
7.713
7.553
7.664
814,721
-0.07(-0.87%)
Jun 21, 2005
7.645
7.799
7.559
7.731
961,654
+0.05(+0.64%)
Jun 20, 2005
7.903
7.903
7.639
7.682
1,189,945
-0.23(-2.95%)
Jun 17, 2005
7.885
7.959
7.836
7.916
1,335,414
+0.07(+0.94%)
Jun 16, 2005
7.682
7.916
7.621
7.842
1,600,316
+0.26(+3.40%)
Jun 15, 2005
7.467
7.614
7.467
7.584
680,805
+0.12(+1.56%)
Jun 14, 2005
7.578
7.602
7.436
7.467
786,571
-0.17(-2.25%)
Jun 13, 2005
7.608
7.682
7.578
7.639
1,127,625
+0.06(+0.81%)
Jun 10, 2005
7.387
7.621
7.332
7.578
1,234,204
+0.19(+2.58%)
Jun 09, 2005
7.399
7.412
7.258
7.387
927,158
-0.03(-0.41%)
Jun 08, 2005
7.406
7.596
7.399
7.418
1,027,880
-0.02(-0.25%)
Jun 07, 2005
7.473
7.528
7.393
7.436
1,290,016
-0.03(-0.41%)
Jun 06, 2005
7.547
7.627
7.467
7.467
1,112,492
+0.00(+0.00%)
Jun 03, 2005
7.393
7.565
7.387
7.467
1,089,875
+0.10(+1.42%)
Jun 02, 2005
7.430
7.590
7.356
7.362
1,656,942
+0.01(+0.08%)
Jun 01, 2005
7.264
7.412
7.227
7.356
1,183,762
+0.07(+1.01%)
May 31, 2005
7.190
7.301
7.061
7.283
1,114,282
+0.00(+0.00%)
May 27, 2005
7.160
7.313
7.135
7.283
1,015,025
+0.18(+2.60%)
May 26, 2005
7.135
7.135
7.018
7.098
1,866,520
-0.06(-0.86%)
May 25, 2005
7.117
7.178
6.951
7.160
1,741,717
+0.07(+0.95%)
May 24, 2005
6.895
7.104
6.877
7.092
1,951,133
+0.23(+3.31%)
May 23, 2005
6.766
6.902
6.766
6.865
1,053,752
+0.13(+1.92%)
May 20, 2005
6.766
6.773
6.637
6.736
1,434,671
-0.10(-1.44%)
May 19, 2005
6.945
6.945
6.742
6.834
1,704,780
-0.14(-1.94%)
May 18, 2005
6.914
7.061
6.902
6.969
1,346,967
+0.10(+1.52%)
May 17, 2005
6.871
6.932
6.840
6.865
1,445,410
+0.03(+0.45%)
May 16, 2005
6.988
6.994
6.742
6.834
1,960,408
-0.20(-2.80%)
May 13, 2005
7.276
7.301
7.006
7.031
2,099,368
-0.31(-4.19%)
May 12, 2005
7.670
7.688
7.246
7.338
2,593,050
-0.35(-4.56%)
May 11, 2005
7.768
7.830
7.664
7.688
1,118,513
-0.15(-1.88%)
May 10, 2005
8.094
8.155
7.799
7.836
1,486,577
-0.36(-4.42%)
May 09, 2005
8.032
8.272
8.026
8.198
1,085,807
-0.15(-1.84%)
May 06, 2005
8.297
8.358
8.202
8.352
752,401
-0.12(-1.45%)
May 05, 2005
8.413
8.518
8.327
8.475
633,618
+0.09(+1.03%)
May 04, 2005
8.192
8.420
8.180
8.389
906,330
+0.24(+2.94%)
May 03, 2005
8.045
8.186
8.002
8.149
871,346
+0.07(+0.84%)
May 02, 2005
8.063
8.118
8.008
8.082
760,699
+0.00(+0.00%)
Apr 29, 2005
8.161
8.211
8.075
8.082
1,092,478
-0.12(-1.42%)
Apr 28, 2005
8.235
8.297
8.168
8.198
935,294
-0.09(-1.04%)
Apr 27, 2005
8.309
8.358
8.155
8.284
1,378,534
-0.14(-1.68%)
Apr 26, 2005
8.561
8.616
8.401
8.426
509,465
-0.09(-1.08%)
Apr 25, 2005
8.358
8.530
8.290
8.518
855,237
+0.17(+1.99%)
Apr 22, 2005
8.444
8.561
8.352
8.352
910,724
-0.05(-0.59%)
Apr 21, 2005
8.530
8.536
8.364
8.401
578,457
-0.09(-1.09%)
Apr 20, 2005
8.647
8.715
8.487
8.493
1,285,297
-0.15(-1.71%)
Apr 19, 2005
8.438
8.696
8.438
8.641
988,502
+0.24(+2.85%)
Apr 18, 2005
8.192
8.555
8.174
8.401
1,028,530
+0.22(+2.63%)
Apr 15, 2005
8.247
8.407
8.174
8.186
853,610
-0.07(-0.89%)
Apr 14, 2005
8.616
8.622
8.247
8.260
1,496,991
-0.40(-4.61%)
Apr 13, 2005
8.715
8.801
8.629
8.659
844,824
-0.10(-1.12%)
Apr 12, 2005
8.887
8.887
8.653
8.758
922,114
-0.13(-1.45%)
Apr 11, 2005
8.868
9.016
8.819
8.887
956,447
+0.06(+0.63%)
Apr 08, 2005
8.782
8.967
8.690
8.831
665,835
+0.06(+0.63%)
Apr 07, 2005
8.751
8.868
8.733
8.776
532,896
+0.04(+0.42%)
Apr 06, 2005
8.764
8.790
8.690
8.739
637,197
-0.02(-0.21%)
Apr 05, 2005
8.733
8.807
8.665
8.758
827,901
+0.02(+0.21%)
Apr 04, 2005
8.880
8.880
8.641
8.739
862,397
-0.17(-1.93%)
Apr 01, 2005
8.942
8.960
8.764
8.911
668,113
-0.03(-0.34%)
Mar 31, 2005
8.973
9.040
8.893
8.942
602,051
+0.10(+1.11%)
Mar 30, 2005
8.678
8.905
8.665
8.844
744,427
+0.20(+2.27%)
Mar 29, 2005
8.733
8.764
8.641
8.647
646,472
-0.05(-0.57%)
Mar 28, 2005
8.690
8.794
8.690
8.696
663,232
-0.04(-0.49%)
Mar 24, 2005
8.819
8.899
8.690
8.739
663,069
-0.08(-0.91%)
Mar 23, 2005
8.819
8.874
8.727
8.819
1,323,210
-0.06(-0.62%)
Mar 22, 2005
9.046
9.206
8.844
8.874
982,156
-0.20(-2.23%)
Mar 21, 2005
9.139
9.163
9.034
9.077
2,110,270
-0.21(-2.25%)
Mar 18, 2005
9.446
9.452
9.286
9.286
1,662,474
-0.24(-2.52%)
Mar 17, 2005
9.544
9.624
9.311
9.526
882,086
-0.03(-0.32%)
Mar 16, 2005
9.354
9.686
9.354
9.556
1,534,091
+0.26(+2.84%)
Mar 15, 2005
9.341
9.366
9.218
9.292
684,548
-0.02(-0.26%)
Mar 14, 2005
9.366
9.372
9.194
9.317
983,458
-0.12(-1.30%)
Mar 11, 2005
9.378
9.464
9.335
9.440
686,989
+0.07(+0.72%)
Mar 10, 2005
9.427
9.446
9.237
9.372
1,004,774
-0.06(-0.65%)
Mar 09, 2005
9.452
9.575
9.360
9.434
1,029,019
+0.03(+0.33%)
Mar 08, 2005
9.249
9.470
9.212
9.403
2,191,140
+0.30(+3.31%)
Mar 07, 2005
8.979
9.126
8.868
9.102
1,709,336
+0.16(+1.79%)
Mar 04, 2005
8.770
9.003
8.770
8.942
1,427,511
+0.27(+3.12%)
Mar 03, 2005
8.690
8.690
8.561
8.672
1,171,233
-0.07(-0.84%)
Mar 02, 2005
8.696
8.758
8.629
8.745
1,180,345
+0.02(+0.28%)
Mar 01, 2005
8.899
8.911
8.665
8.721
1,246,733
-0.17(-1.94%)
Feb 28, 2005
8.948
9.046
8.874
8.893
1,524,002
-0.09(-1.03%)
Feb 25, 2005
8.911
9.034
8.819
8.985
741,824
+0.07(+0.83%)
Feb 24, 2005
8.991
9.034
8.880
8.911
1,061,887
-0.04(-0.41%)
Feb 23, 2005
8.862
8.948
8.733
8.948
1,084,505
-0.02(-0.27%)
Feb 22, 2005
8.801
9.034
8.801
8.973
1,614,147
+0.40(+4.66%)
Feb 18, 2005
8.561
8.616
8.463
8.573
749,797
-0.02(-0.29%)
Feb 17, 2005
8.377
8.598
8.352
8.598
1,155,612
+0.26(+3.10%)
Feb 16, 2005
8.377
8.383
8.198
8.340
884,689
-0.08(-0.95%)
Feb 15, 2005
8.223
8.598
8.223
8.420
2,398,603
+0.20(+2.39%)
Feb 14, 2005
7.995
8.229
7.971
8.223
1,659,382
+0.34(+4.37%)
Feb 11, 2005
7.860
7.971
7.830
7.879
1,166,677
+0.08(+1.02%)
Feb 10, 2005
7.436
7.836
7.436
7.799
3,337,966
+0.42(+5.75%)
Feb 09, 2005
7.393
7.449
7.356
7.375
2,126,216
-0.07(-0.99%)
Feb 08, 2005
7.584
7.584
7.418
7.449
2,188,374
-0.13(-1.70%)
Feb 07, 2005
7.805
7.897
7.571
7.578
1,198,569
-0.25(-3.22%)
Feb 04, 2005
7.854
7.897
7.719
7.830
623,041
-0.04(-0.55%)
Feb 03, 2005
7.873
7.873
7.756
7.873
578,457
-0.09(-1.16%)
Feb 02, 2005
7.983
8.002
7.903
7.965
536,313
+0.04(+0.54%)
Feb 01, 2005
7.805
7.922
7.805
7.922
429,246
+0.09(+1.18%)
Jan 31, 2005
7.848
7.860
7.780
7.830
528,340
-0.04(-0.55%)
Jan 28, 2005
8.020
8.020
7.842
7.873
458,860
-0.06(-0.70%)
Jan 27, 2005
7.823
7.946
7.780
7.928
983,133
+0.05(+0.62%)
Jan 26, 2005
7.909
8.051
7.848
7.879
583,013
+0.06(+0.79%)
Jan 25, 2005
8.045
8.045
7.817
7.817
1,148,290
-0.27(-3.34%)
Jan 24, 2005
8.100
8.247
8.045
8.088
830,993
-0.05(-0.60%)
Jan 21, 2005
7.916
8.149
7.916
8.137
1,107,123
+0.23(+2.95%)
Jan 20, 2005
7.854
7.940
7.805
7.903
617,997
-0.01(-0.08%)
Jan 19, 2005
8.204
8.204
7.823
7.909
610,512
+0.02(+0.31%)
Jan 18, 2005
7.842
7.934
7.780
7.885
697,565
+0.09(+1.10%)
Jan 14, 2005
7.836
7.860
7.768
7.799
871,997
-0.11(-1.40%)
Jan 13, 2005
7.940
7.940
7.860
7.909
894,289
-0.10(-1.30%)
Jan 12, 2005
8.198
8.235
8.014
8.014
963,444
-0.06(-0.69%)
Jan 11, 2005
8.002
8.094
7.977
8.069
985,085
+0.14(+1.70%)
Jan 10, 2005
7.873
8.014
7.860
7.934
585,453
+0.10(+1.33%)
Jan 07, 2005
7.989
8.045
7.830
7.830
1,002,496
-0.09(-1.09%)
Jan 06, 2005
7.983
7.983
7.842
7.916
1,090,526
-0.06(-0.77%)
Jan 05, 2005
8.094
8.143
7.934
7.977
1,290,830
-0.12(-1.52%)
Jan 04, 2005
8.143
8.204
8.014
8.100
1,352,336
-0.11(-1.35%)
Jan 03, 2005
8.383
8.383
8.155
8.211
825,460
-0.24(-2.84%)
Dec 31, 2004
8.463
8.524
8.401
8.450
397,028
+0.05(+0.59%)
Dec 30, 2004
8.438
8.499
8.401
8.401
812,443
-0.04(-0.44%)
Dec 29, 2004
8.450
8.493
8.088
8.438
958,888
-0.09(-1.01%)
Dec 28, 2004
8.647
8.653
8.456
8.524
573,250
-0.08(-0.93%)
Dec 27, 2004
8.573
8.665
8.536
8.604
481,640
+0.07(+0.86%)
Dec 23, 2004
8.567
8.659
8.524
8.530
866,790
+0.01(+0.07%)
Dec 22, 2004
8.401
8.542
8.364
8.524
1,166,514
+0.12(+1.46%)
Dec 21, 2004
8.321
8.438
8.315
8.401
891,198
+0.05(+0.59%)
Dec 20, 2004
8.413
8.506
8.340
8.352
586,918
-0.01(-0.07%)
Dec 17, 2004
8.278
8.475
8.247
8.358
1,311,006
+0.09(+1.12%)
Dec 16, 2004
8.450
8.450
8.217
8.266
2,181,377
-0.14(-1.68%)
Dec 15, 2004
8.542
8.567
8.383
8.407
1,175,626
-0.05(-0.58%)
Dec 14, 2004
8.469
8.469
8.272
8.456
1,430,928
-0.06(-0.65%)
Dec 13, 2004
8.469
8.573
8.432
8.512
1,005,913
+0.08(+0.95%)
Dec 10, 2004
8.469
8.647
8.426
8.432
859,468
-0.10(-1.15%)
Dec 09, 2004
8.512
8.592
8.358
8.530
1,480,557
+0.02(+0.22%)
Dec 08, 2004
8.420
8.555
8.174
8.512
3,186,151
-0.25(-2.81%)
Dec 07, 2004
8.967
9.040
8.758
8.758
1,021,046
-0.21(-2.33%)
Dec 06, 2004
9.053
9.053
8.831
8.967
1,413,518
-0.08(-0.88%)
Dec 03, 2004
9.108
9.341
9.016
9.046
2,106,202
-0.09(-1.01%)
Dec 02, 2004
9.495
9.612
9.034
9.139
2,107,504
-0.41(-4.25%)
Dec 01, 2004
9.667
9.759
9.532
9.544
861,258
-0.12(-1.21%)
Nov 30, 2004
9.950
9.987
9.618
9.661
1,134,134
-0.25(-2.48%)
Nov 29, 2004
9.907
10.10
9.895
9.907
1,190,759
+0.01(+0.06%)
Nov 26, 2004
9.802
9.974
9.753
9.901
579,921
+0.22(+2.22%)
Nov 24, 2004
9.858
9.919
9.655
9.686
1,162,772
-0.09(-0.94%)
Nov 23, 2004
9.944
9.981
9.765
9.778
659,815
-0.17(-1.67%)
Nov 22, 2004
9.956
10.02
9.895
9.944
674,622
+0.00(+0.00%)
Nov 19, 2004
9.993
10.07
9.845
9.944
1,084,830
+0.09(+0.87%)
Nov 18, 2004
10.06
10.12
9.735
9.858
1,069,861
-0.29(-2.91%)
Nov 17, 2004
10.23
10.28
10.05
10.15
1,203,451
+0.15(+1.54%)
Nov 16, 2004
9.999
10.16
9.956
9.999
1,613,008
+0.18(+1.81%)
Nov 15, 2004
10.07
10.13
9.747
9.821
1,178,718
-0.19(-1.90%)
Nov 12, 2004
9.784
10.06
9.784
10.01
1,487,879
+0.28(+2.84%)
Nov 11, 2004
9.765
9.833
9.618
9.735
567,067
+0.01(+0.06%)
Nov 10, 2004
9.692
9.765
9.600
9.729
810,165
+0.01(+0.13%)
Nov 09, 2004
9.729
9.815
9.550
9.716
3,242,288
+0.12(+1.22%)
Nov 08, 2004
9.851
9.944
9.600
9.600
2,039,814
-0.34(-3.46%)
Nov 05, 2004
9.587
9.993
9.587
9.944
1,392,039
+0.27(+2.80%)
Nov 04, 2004
9.673
9.735
9.575
9.673
1,330,044
+0.21(+2.21%)
Nov 03, 2004
9.200
9.464
9.200
9.464
791,778
+0.38(+4.19%)
Nov 02, 2004
9.175
9.212
8.807
9.083
2,363,294
-0.09(-0.94%)
Nov 01, 2004
9.556
9.556
9.169
9.169
1,006,076
-0.33(-3.43%)
Oct 29, 2004
9.397
9.513
9.255
9.495
1,679,071
+0.12(+1.31%)
Oct 28, 2004
9.477
9.698
9.366
9.372
1,305,637
-0.08(-0.85%)
Oct 27, 2004
9.643
9.753
9.403
9.452
1,215,004
-0.15(-1.60%)
Oct 26, 2004
9.563
9.643
9.280
9.606
1,845,367
+0.04(+0.45%)
Oct 25, 2004
9.212
9.563
9.212
9.563
1,964,801
+0.47(+5.14%)
Oct 22, 2004
9.089
9.188
8.924
9.096
805,121
+0.07(+0.75%)
Oct 21, 2004
8.991
9.200
8.893
9.028
1,205,403
+0.03(+0.34%)
Oct 20, 2004
8.794
9.034
8.794
8.997
1,523,026
+0.35(+4.05%)
Oct 19, 2004
8.463
8.659
8.450
8.647
1,053,101
+0.25(+2.93%)
Oct 18, 2004
8.585
8.610
8.370
8.401
828,226
-0.12(-1.44%)
Oct 15, 2004
8.327
8.567
8.327
8.524
923,090
+0.22(+2.66%)
Oct 14, 2004
8.475
8.524
8.303
8.303
1,145,036
-0.09(-1.10%)
Oct 13, 2004
8.469
8.530
8.389
8.395
1,237,784
-0.25(-2.84%)
Oct 12, 2004
8.733
8.751
8.641
8.641
769,649
-0.30(-3.37%)
Oct 11, 2004
8.899
8.942
8.739
8.942
533,221
+0.03(+0.34%)
Oct 08, 2004
8.899
9.028
8.831
8.911
1,035,853
+0.20(+2.26%)
Oct 07, 2004
8.899
8.899
8.708
8.715
682,595
-0.19(-2.14%)
Oct 06, 2004
8.794
8.905
8.733
8.905
741,987
+0.10(+1.12%)
Oct 05, 2004
8.604
8.837
8.555
8.807
1,337,204
+0.23(+2.65%)
Oct 04, 2004
8.506
8.647
8.456
8.579
738,732
-0.13(-1.48%)
Oct 01, 2004
8.776
8.776
8.635
8.708
404,513
-0.07(-0.77%)
Sep 30, 2004
8.678
8.825
8.665
8.776
1,915,010
+0.20(+2.37%)
Sep 29, 2004
8.604
8.665
8.450
8.573
996,475
+0.03(+0.36%)
Sep 28, 2004
8.487
8.573
8.463
8.542
769,974
+0.14(+1.61%)
Sep 27, 2004
8.395
8.481
8.315
8.407
651,191
-0.01(-0.15%)
Sep 24, 2004
8.475
8.512
8.407
8.420
499,702
-0.09(-1.08%)
Sep 23, 2004
8.358
8.555
8.352
8.512
1,073,603
+0.25(+3.05%)
Sep 22, 2004
8.290
8.370
8.223
8.260
713,349
-0.08(-0.96%)
Sep 21, 2004
8.186
8.346
8.186
8.340
937,572
+0.26(+3.27%)
Sep 20, 2004
7.928
8.112
7.928
8.075
482,617
+0.14(+1.78%)
Sep 17, 2004
8.075
8.155
7.934
7.934
910,886
-0.19(-2.34%)
Sep 16, 2004
8.192
8.241
8.100
8.125
338,450
-0.02(-0.23%)
Sep 15, 2004
8.106
8.211
8.088
8.143
500,678
-0.02(-0.30%)
Sep 14, 2004
8.143
8.235
8.075
8.168
529,967
+0.07(+0.91%)
Sep 13, 2004
8.063
8.174
8.020
8.094
435,754
-0.03(-0.38%)
Sep 10, 2004
8.174
8.247
8.100
8.125
400,119
+0.02(+0.30%)
Sep 09, 2004
7.971
8.137
7.952
8.100
545,425
+0.10(+1.23%)
Sep 08, 2004
7.799
8.069
7.793
8.002
619,949
+0.08(+1.01%)
Sep 07, 2004
7.989
7.989
7.854
7.922
851,658
-0.11(-1.38%)
Sep 03, 2004
8.204
8.204
8.020
8.032
902,262
-0.23(-2.83%)
Sep 02, 2004
8.309
8.309
8.211
8.266
394,912
-0.09(-1.10%)
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
.