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
)
68.10
+1.82 (+2.75%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2021
48.60
49.72
48.44
48.79
5,004,623
+0.90(+1.88%)
Aug 30, 2021
49.15
49.28
47.84
47.89
1,727,013
-1.10(-2.25%)
Aug 27, 2021
47.32
49.12
47.13
49.00
1,994,851
+1.71(+3.63%)
Aug 26, 2021
47.36
48.01
47.19
47.28
2,961,700
-0.57(-1.19%)
Aug 25, 2021
48.28
48.37
47.68
47.85
1,369,941
-0.90(-1.85%)
Aug 24, 2021
48.85
49.15
48.35
48.75
1,681,938
+0.05(+0.10%)
Aug 23, 2021
47.82
48.95
47.45
48.70
1,429,728
+1.76(+3.74%)
Aug 20, 2021
46.59
47.36
46.48
46.95
2,023,835
+0.14(+0.30%)
Aug 19, 2021
47.07
47.35
46.54
46.80
1,949,164
-0.54(-1.13%)
Aug 18, 2021
48.68
48.80
46.94
47.34
2,466,896
-1.46(-3.00%)
Aug 17, 2021
49.13
49.36
48.51
48.80
1,087,761
-0.55(-1.12%)
Aug 16, 2021
49.41
49.97
48.83
49.36
1,189,113
-0.12(-0.24%)
Aug 13, 2021
49.00
49.66
48.85
49.47
1,285,809
+0.97(+2.00%)
Aug 12, 2021
48.94
48.99
47.98
48.50
1,060,044
-0.59(-1.21%)
Aug 11, 2021
49.11
49.77
48.95
49.10
1,311,314
+0.65(+1.35%)
Aug 10, 2021
49.14
49.34
48.26
48.44
1,422,394
-0.84(-1.71%)
Aug 09, 2021
50.00
50.54
49.24
49.29
1,752,079
-1.35(-2.66%)
Aug 06, 2021
50.44
50.94
49.94
50.64
1,518,827
-1.09(-2.10%)
Aug 05, 2021
52.88
52.98
51.65
51.72
855,867
-1.25(-2.35%)
Aug 04, 2021
54.12
54.71
52.95
52.97
966,386
-0.59(-1.11%)
Aug 03, 2021
53.61
54.08
53.50
53.56
732,166
-0.05(-0.09%)
Aug 02, 2021
54.25
54.25
53.10
53.61
779,802
-0.49(-0.91%)
Jul 30, 2021
53.78
54.45
53.57
54.11
1,101,616
-0.08(-0.14%)
Jul 29, 2021
53.02
55.09
52.91
54.18
2,880,668
+2.55(+4.94%)
Jul 28, 2021
51.05
51.66
50.53
51.63
1,680,651
+0.47(+0.92%)
Jul 27, 2021
51.23
51.35
50.46
51.16
1,325,565
+0.03(+0.07%)
Jul 26, 2021
50.39
51.76
49.91
51.13
1,577,244
+0.98(+1.95%)
Jul 23, 2021
50.27
50.49
49.66
50.15
1,082,365
-0.36(-0.71%)
Jul 22, 2021
50.93
51.05
49.82
50.51
1,068,649
-0.67(-1.31%)
Jul 21, 2021
50.43
51.38
50.29
51.18
946,976
+0.18(+0.36%)
Jul 20, 2021
51.13
51.99
50.55
50.99
1,289,279
+0.21(+0.41%)
Jul 19, 2021
50.61
51.49
50.23
50.79
1,548,809
-0.46(-0.90%)
Jul 16, 2021
52.13
52.26
50.85
51.25
1,228,795
-1.10(-2.11%)
Jul 15, 2021
52.03
52.40
51.32
52.35
1,167,635
+0.33(+0.63%)
Jul 14, 2021
52.58
52.84
51.76
52.02
1,162,812
+0.38(+0.75%)
Jul 13, 2021
50.79
52.64
50.67
51.64
1,304,837
+1.05(+2.07%)
Jul 12, 2021
51.07
51.63
50.48
50.59
981,771
-0.84(-1.63%)
Jul 09, 2021
50.63
51.66
50.57
51.43
1,075,178
+0.80(+1.59%)
Jul 08, 2021
51.89
52.04
49.92
50.63
1,667,011
-1.09(-2.10%)
Jul 07, 2021
52.07
52.20
51.48
51.71
1,516,713
+0.06(+0.11%)
Jul 06, 2021
52.44
52.44
51.05
51.66
1,956,131
+0.05(+0.10%)
Jul 02, 2021
51.71
51.78
50.97
51.61
1,463,678
+1.00(+1.97%)
Jul 01, 2021
51.19
51.39
50.37
50.61
1,033,401
+0.04(+0.08%)
Jun 30, 2021
51.08
51.08
50.40
50.57
3,286,801
-0.19(-0.38%)
Jun 29, 2021
50.36
51.40
50.20
50.76
1,926,586
-0.30(-0.59%)
Jun 28, 2021
52.08
52.14
50.78
51.06
2,099,863
-1.07(-2.05%)
Jun 25, 2021
52.82
52.84
51.92
52.13
1,111,819
-0.19(-0.37%)
Jun 24, 2021
52.38
52.75
52.17
52.33
1,233,464
+0.11(+0.21%)
Jun 23, 2021
53.58
53.61
52.17
52.22
1,359,562
-0.78(-1.47%)
Jun 22, 2021
53.43
53.50
52.99
52.99
1,231,648
-0.59(-1.11%)
Jun 21, 2021
53.18
53.79
52.27
53.59
1,212,150
+1.08(+2.06%)
Jun 18, 2021
53.98
54.17
52.50
52.51
2,729,882
-1.39(-2.58%)
Jun 17, 2021
55.28
55.31
53.86
53.90
2,665,246
-3.34(-5.83%)
Jun 16, 2021
58.47
59.40
57.18
57.24
1,703,580
-0.98(-1.68%)
Jun 15, 2021
59.30
59.35
58.06
58.21
1,016,162
-1.10(-1.86%)
Jun 14, 2021
58.41
59.63
58.23
59.32
983,358
-0.31(-0.52%)
Jun 11, 2021
60.44
60.55
59.49
59.63
632,117
-1.00(-1.66%)
Jun 10, 2021
59.37
60.68
58.98
60.63
1,053,545
+1.48(+2.50%)
Jun 09, 2021
58.72
59.64
58.72
59.15
806,402
+0.42(+0.71%)
Jun 08, 2021
58.99
59.25
58.62
58.73
851,875
-0.30(-0.51%)
Jun 07, 2021
58.70
59.07
58.21
59.03
933,112
-0.13(-0.21%)
Jun 04, 2021
59.02
59.90
58.75
59.16
850,929
+0.62(+1.06%)
Jun 03, 2021
59.04
59.21
58.21
58.54
1,264,895
-1.71(-2.83%)
Jun 02, 2021
59.99
60.73
59.71
60.25
868,937
+0.28(+0.47%)
Jun 01, 2021
60.36
60.61
59.60
59.96
1,025,535
-0.06(-0.10%)
May 28, 2021
59.48
60.51
59.32
60.02
3,024,549
+0.69(+1.16%)
May 27, 2021
60.03
60.28
59.17
59.33
1,356,484
-0.89(-1.47%)
May 26, 2021
60.10
60.67
59.51
60.22
3,582,522
+0.39(+0.65%)
May 25, 2021
59.71
59.93
58.74
59.83
1,137,989
+0.15(+0.25%)
May 24, 2021
59.65
60.05
59.31
59.68
624,553
+0.03(+0.06%)
May 21, 2021
61.11
61.15
59.24
59.65
1,222,956
-1.23(-2.03%)
May 20, 2021
59.93
61.54
59.71
60.88
1,937,522
+1.18(+1.97%)
May 19, 2021
60.32
61.65
59.08
59.71
2,394,317
-0.69(-1.14%)
May 18, 2021
60.36
60.58
58.93
60.39
2,218,204
-0.22(-0.37%)
May 17, 2021
58.45
60.69
58.21
60.62
2,985,506
+2.67(+4.61%)
May 14, 2021
57.75
58.15
57.33
57.94
951,308
+0.94(+1.66%)
May 13, 2021
56.48
57.57
56.24
57.00
1,330,380
+0.17(+0.31%)
May 12, 2021
57.54
57.54
56.22
56.83
1,868,110
-0.36(-0.62%)
May 11, 2021
55.63
57.26
55.49
57.18
1,280,905
+0.49(+0.86%)
May 10, 2021
58.32
58.32
56.64
56.69
1,177,718
-0.55(-0.95%)
May 07, 2021
57.38
57.93
56.69
57.24
2,323,538
+0.73(+1.29%)
May 06, 2021
55.44
57.49
55.44
56.51
2,545,669
+1.32(+2.40%)
May 05, 2021
55.27
55.34
54.39
55.19
1,023,321
+0.26(+0.48%)
May 04, 2021
55.12
55.98
54.26
54.92
2,028,928
-0.43(-0.78%)
May 03, 2021
52.66
55.54
52.42
55.35
2,579,007
+3.68(+7.13%)
Apr 30, 2021
52.71
53.24
51.63
51.67
1,886,816
-0.98(-1.85%)
Apr 29, 2021
53.59
53.61
52.20
52.65
1,419,535
-1.22(-2.26%)
Apr 28, 2021
52.96
54.13
52.64
53.86
1,397,717
+0.39(+0.73%)
Apr 27, 2021
54.41
54.50
53.43
53.48
940,586
-1.02(-1.87%)
Apr 26, 2021
54.70
54.94
54.28
54.49
723,895
-0.22(-0.39%)
Apr 23, 2021
55.21
55.35
54.36
54.71
765,771
-0.04(-0.08%)
Apr 22, 2021
55.18
55.21
54.48
54.75
1,283,580
-0.89(-1.59%)
Apr 21, 2021
55.13
56.11
54.87
55.63
1,504,916
+0.71(+1.30%)
Apr 20, 2021
54.17
55.32
54.13
54.92
2,522,491
+0.64(+1.17%)
Apr 19, 2021
53.26
54.35
53.17
54.29
1,992,146
+0.84(+1.58%)
Apr 16, 2021
52.82
53.62
52.08
53.44
1,883,674
+1.09(+2.09%)
Apr 15, 2021
50.92
52.95
50.76
52.35
2,546,000
+2.04(+4.05%)
Apr 14, 2021
50.41
50.74
49.97
50.31
2,488,021
-0.37(-0.73%)
Apr 13, 2021
50.04
51.01
49.84
50.69
1,723,582
+0.94(+1.88%)
Apr 12, 2021
49.97
50.12
49.45
49.75
985,529
-0.54(-1.07%)
Apr 09, 2021
49.81
50.60
49.40
50.29
1,318,620
-0.01(-0.02%)
Apr 08, 2021
50.74
50.74
50.08
50.30
2,163,180
+0.59(+1.18%)
Apr 07, 2021
50.21
50.21
49.36
49.71
1,374,045
-0.43(-0.86%)
Apr 06, 2021
49.99
50.82
49.83
50.14
1,661,864
+0.47(+0.95%)
Apr 05, 2021
49.25
50.07
49.09
49.67
1,241,476
+0.29(+0.59%)
Apr 01, 2021
48.67
49.44
48.00
49.38
1,506,166
+1.54(+3.22%)
Mar 31, 2021
47.31
48.47
47.00
47.84
1,384,588
+0.91(+1.94%)
Mar 30, 2021
47.77
47.84
46.79
46.93
1,454,007
-1.91(-3.91%)
Mar 29, 2021
48.29
48.85
47.09
48.84
1,567,009
+0.13(+0.27%)
Mar 26, 2021
48.62
48.71
47.79
48.71
1,137,116
+0.74(+1.54%)
Mar 25, 2021
48.15
48.78
47.53
47.97
1,048,480
-0.57(-1.18%)
Mar 24, 2021
49.23
49.30
48.49
48.54
851,580
-0.51(-1.05%)
Mar 23, 2021
49.68
49.78
48.73
49.06
1,162,661
-0.93(-1.85%)
Mar 22, 2021
50.02
50.48
49.90
49.98
741,860
-0.20(-0.40%)
Mar 19, 2021
49.87
50.40
49.61
50.18
1,219,409
+0.43(+0.86%)
Mar 18, 2021
50.02
50.32
49.36
49.75
1,297,765
-1.08(-2.12%)
Mar 17, 2021
48.75
50.98
48.49
50.83
1,756,351
+1.83(+3.73%)
Mar 16, 2021
49.84
49.84
48.73
49.00
1,159,521
-0.37(-0.75%)
Mar 15, 2021
49.25
49.96
48.71
49.37
1,320,000
+0.46(+0.93%)
Mar 12, 2021
47.59
49.16
47.49
48.92
1,127,207
+0.12(+0.24%)
Mar 11, 2021
48.62
49.01
47.88
48.80
1,236,746
+0.89(+1.85%)
Mar 10, 2021
47.75
48.29
47.24
47.91
1,144,018
+0.24(+0.50%)
Mar 09, 2021
48.53
49.26
47.59
47.67
1,863,764
+0.72(+1.53%)
Mar 08, 2021
47.31
47.72
46.61
46.95
1,132,448
-0.36(-0.75%)
Mar 05, 2021
46.95
47.40
45.97
47.31
1,763,195
+0.72(+1.55%)
Mar 04, 2021
46.26
47.52
45.80
46.59
1,739,217
+0.26(+0.55%)
Mar 03, 2021
46.06
46.72
45.23
46.33
2,014,877
-0.94(-1.98%)
Mar 02, 2021
45.99
47.77
45.88
47.27
2,735,634
+1.46(+3.18%)
Mar 01, 2021
46.92
47.61
45.61
45.81
2,364,500
-0.42(-0.91%)
Feb 26, 2021
47.83
48.11
46.07
46.23
5,491,271
-1.70(-3.55%)
Feb 25, 2021
49.76
50.66
47.69
47.94
1,976,250
-2.38(-4.74%)
Feb 24, 2021
48.80
50.57
48.35
50.32
1,553,280
+0.72(+1.45%)
Feb 23, 2021
50.21
50.32
48.77
49.60
1,556,747
-1.26(-2.47%)
Feb 22, 2021
49.02
51.04
48.92
50.86
1,911,887
+2.05(+4.20%)
Feb 19, 2021
50.21
50.21
48.36
48.81
2,480,296
-1.06(-2.13%)
Feb 18, 2021
50.28
50.89
49.74
49.87
2,071,425
-0.47(-0.92%)
Feb 17, 2021
51.28
51.42
49.96
50.34
2,418,190
-1.80(-3.46%)
Feb 16, 2021
54.08
54.32
52.11
52.14
3,017,217
-2.29(-4.21%)
Feb 12, 2021
56.76
57.05
53.58
54.43
4,410,831
-3.53(-6.10%)
Feb 11, 2021
59.85
60.00
57.63
57.97
1,294,160
-1.64(-2.75%)
Feb 10, 2021
59.68
59.89
58.77
59.61
809,798
+0.51(+0.86%)
Feb 09, 2021
59.46
59.59
58.48
59.10
1,033,882
-0.13(-0.22%)
Feb 08, 2021
58.77
59.50
58.28
59.23
1,031,908
+1.28(+2.21%)
Feb 05, 2021
56.30
57.99
55.98
57.95
1,966,671
+2.07(+3.71%)
Feb 04, 2021
54.75
56.00
54.41
55.88
2,139,641
-0.69(-1.21%)
Feb 03, 2021
56.83
57.45
56.39
56.57
1,449,579
-0.05(-0.09%)
Feb 02, 2021
56.75
57.16
55.85
56.61
1,158,036
-1.16(-2.01%)
Feb 01, 2021
58.78
58.93
57.24
57.77
1,469,547
+0.75(+1.32%)
Jan 29, 2021
58.18
58.74
56.72
57.02
1,336,919
+0.36(+0.63%)
Jan 28, 2021
56.54
57.52
55.87
56.66
1,476,148
+1.18(+2.12%)
Jan 27, 2021
57.22
57.32
55.28
55.49
1,835,545
-2.42(-4.17%)
Jan 26, 2021
58.12
58.72
57.78
57.90
990,528
-0.16(-0.27%)
Jan 25, 2021
58.22
59.16
57.01
58.06
976,813
+0.35(+0.61%)
Jan 22, 2021
56.71
58.28
56.11
57.71
999,198
-0.16(-0.28%)
Jan 21, 2021
58.33
58.33
57.14
57.87
1,265,308
-0.34(-0.59%)
Jan 20, 2021
57.05
58.76
56.55
58.21
1,663,731
+2.30(+4.12%)
Jan 19, 2021
56.20
56.78
55.59
55.91
1,553,390
-0.13(-0.23%)
Jan 15, 2021
56.92
57.00
55.77
56.04
1,493,714
-1.10(-1.93%)
Jan 14, 2021
57.18
57.84
56.84
57.14
1,086,964
-0.08(-0.14%)
Jan 13, 2021
57.75
58.02
57.01
57.23
1,884,268
-0.27(-0.47%)
Jan 12, 2021
56.64
57.57
56.17
57.50
1,790,469
+0.86(+1.51%)
Jan 11, 2021
57.34
57.75
56.58
56.64
1,713,812
-2.24(-3.80%)
Jan 08, 2021
61.14
61.28
57.94
58.88
2,011,872
-3.49(-5.59%)
Jan 07, 2021
61.41
62.61
60.60
62.36
1,317,596
+0.71(+1.15%)
Jan 06, 2021
59.64
61.87
59.59
61.65
1,667,225
+1.05(+1.72%)
Jan 05, 2021
62.26
62.26
59.59
60.61
2,554,073
-0.77(-1.25%)
Jan 04, 2021
59.96
61.84
59.34
61.37
2,484,974
+3.81(+6.62%)
Dec 31, 2020
57.56
57.56
57.56
655,207
-1.32(-2.25%)
Dec 30, 2020
58.54
59.35
58.40
58.88
655,207
+0.78(+1.33%)
Dec 29, 2020
57.85
58.97
57.76
58.11
784,600
+0.36(+0.62%)
Dec 28, 2020
59.34
59.60
57.45
57.75
798,431
-0.61(-1.05%)
Dec 24, 2020
57.63
58.61
57.60
58.36
306,729
+0.41(+0.70%)
Dec 23, 2020
57.60
58.39
57.60
57.95
638,105
+0.68(+1.18%)
Dec 22, 2020
58.61
58.69
56.72
57.28
828,143
-1.26(-2.15%)
Dec 21, 2020
58.78
59.25
58.08
58.53
1,004,048
+0.11(+0.18%)
Dec 18, 2020
59.82
59.82
58.40
58.43
1,142,763
-1.16(-1.95%)
Dec 17, 2020
59.36
61.14
58.99
59.59
1,540,813
+1.28(+2.20%)
Dec 16, 2020
57.73
58.34
56.80
58.30
1,504,847
+0.95(+1.65%)
Dec 15, 2020
57.08
58.17
56.86
57.36
1,002,206
+1.28(+2.29%)
Dec 14, 2020
57.12
57.78
55.85
56.08
1,295,189
-1.20(-2.10%)
Dec 11, 2020
57.90
58.07
56.93
57.28
1,227,531
-0.66(-1.14%)
Dec 10, 2020
58.13
59.08
57.32
57.94
1,126,245
+0.17(+0.30%)
Dec 09, 2020
59.32
59.32
57.23
57.77
1,425,116
-1.84(-3.10%)
Dec 08, 2020
59.23
59.71
58.87
59.61
1,406,666
+0.73(+1.25%)
Dec 07, 2020
56.41
59.59
56.36
58.88
2,008,410
+2.50(+4.43%)
Dec 04, 2020
56.30
56.80
55.57
56.38
966,982
+0.02(+0.03%)
Dec 03, 2020
56.66
56.89
55.73
56.36
1,406,388
-0.03(-0.06%)
Dec 02, 2020
56.43
56.57
55.38
56.39
1,310,232
+0.23(+0.41%)
Dec 01, 2020
55.41
56.42
54.37
56.17
2,750,578
+2.39(+4.45%)
Nov 30, 2020
52.50
53.81
51.97
53.77
1,723,726
+1.14(+2.17%)
Nov 27, 2020
51.42
52.65
51.32
52.63
836,646
+0.55(+1.05%)
Nov 25, 2020
52.00
52.68
51.62
52.08
1,501,064
+0.74(+1.45%)
Nov 24, 2020
51.41
52.09
50.85
51.34
2,079,494
-0.87(-1.67%)
Nov 23, 2020
54.01
54.27
52.01
52.21
2,373,541
-2.31(-4.24%)
Nov 20, 2020
55.17
55.77
54.26
54.52
1,577,886
+0.27(+0.49%)
Nov 19, 2020
54.42
55.14
53.88
54.26
1,904,894
-1.23(-2.22%)
Nov 18, 2020
57.60
57.64
55.39
55.49
2,570,317
-2.23(-3.87%)
Nov 17, 2020
58.85
59.29
57.58
57.72
1,330,413
-1.13(-1.92%)
Nov 16, 2020
59.14
59.76
58.62
58.85
1,585,459
-1.02(-1.71%)
Nov 13, 2020
61.17
61.22
59.69
59.88
857,102
-0.23(-0.38%)
Nov 12, 2020
59.85
60.52
59.40
60.10
1,392,048
+1.23(+2.08%)
Nov 11, 2020
58.84
59.16
57.81
58.88
2,062,707
-0.20(-0.34%)
Nov 10, 2020
61.33
61.76
58.98
59.08
2,503,594
-2.28(-3.72%)
Nov 09, 2020
63.69
64.29
60.77
61.36
3,954,604
-6.49(-9.57%)
Nov 06, 2020
67.69
68.07
66.93
67.85
1,284,784
+0.88(+1.31%)
Nov 05, 2020
66.34
67.59
65.92
66.97
2,071,562
+2.68(+4.16%)
Nov 04, 2020
66.43
66.55
63.85
64.29
1,455,972
-2.21(-3.32%)
Nov 03, 2020
66.05
66.95
65.51
66.50
1,229,140
+1.22(+1.86%)
Nov 02, 2020
64.62
65.34
63.70
65.29
1,011,854
+1.36(+2.13%)
Oct 30, 2020
63.93
64.44
62.80
63.92
868,141
+0.51(+0.80%)
Oct 29, 2020
61.25
64.19
61.24
63.42
1,695,138
+2.04(+3.32%)
Oct 28, 2020
63.34
63.92
61.19
61.38
1,789,536
-3.62(-5.57%)
Oct 27, 2020
64.32
65.13
63.75
65.00
1,056,366
+1.04(+1.63%)
Oct 26, 2020
63.49
64.88
63.32
63.96
918,921
+0.07(+0.11%)
Oct 23, 2020
64.02
64.23
63.49
63.88
817,161
-0.35(-0.55%)
Oct 22, 2020
64.98
65.42
63.66
64.24
1,270,237
-1.64(-2.50%)
Oct 21, 2020
64.89
66.34
64.81
65.88
1,264,989
+1.56(+2.42%)
Oct 20, 2020
64.38
64.63
63.62
64.33
867,728
+0.19(+0.30%)
Oct 19, 2020
65.54
66.33
64.05
64.13
923,627
-1.42(-2.16%)
Oct 16, 2020
67.08
67.13
65.42
65.55
675,138
-1.25(-1.87%)
Oct 15, 2020
66.87
67.44
66.31
66.80
557,180
-1.06(-1.57%)
Oct 14, 2020
67.87
68.90
67.12
67.87
920,390
+0.82(+1.23%)
Oct 13, 2020
66.10
67.27
65.25
67.04
935,129
+0.39(+0.58%)
Oct 12, 2020
66.65
67.34
66.21
66.66
730,930
-0.01(-0.01%)
Oct 09, 2020
64.25
66.70
64.25
66.67
1,572,304
+3.34(+5.27%)
Oct 08, 2020
63.00
64.00
62.77
63.33
1,335,471
+0.77(+1.22%)
Oct 07, 2020
63.63
63.89
62.05
62.56
1,506,432
-0.26(-0.41%)
Oct 06, 2020
65.67
66.18
62.80
62.82
1,515,934
-2.40(-3.68%)
Oct 05, 2020
64.17
65.83
64.17
65.22
1,072,368
+1.06(+1.66%)
Oct 02, 2020
65.00
65.38
64.02
64.16
967,247
-1.21(-1.85%)
Oct 01, 2020
65.06
66.07
64.65
65.37
1,396,533
+1.19(+1.85%)
Sep 30, 2020
64.09
64.89
63.18
64.18
1,601,355
-0.15(-0.24%)
Sep 29, 2020
63.69
64.84
63.43
64.34
1,305,655
+1.23(+1.94%)
Sep 28, 2020
63.65
63.90
62.67
63.11
1,344,924
+0.11(+0.18%)
Sep 25, 2020
62.08
63.29
61.89
63.00
1,416,637
-0.11(-0.18%)
Sep 24, 2020
59.87
63.29
59.41
63.11
2,665,607
+2.88(+4.78%)
Sep 23, 2020
62.68
62.93
59.68
60.23
3,054,638
-3.41(-5.36%)
Sep 22, 2020
63.80
64.22
62.52
63.64
1,317,064
+0.35(+0.55%)
Sep 21, 2020
63.12
64.24
61.81
63.30
2,584,764
-1.78(-2.74%)
Sep 18, 2020
67.93
68.16
64.98
65.08
2,490,433
-2.75(-4.05%)
Sep 17, 2020
67.58
68.77
66.31
67.83
2,173,052
-1.18(-1.71%)
Sep 16, 2020
69.91
69.94
68.58
69.00
1,611,283
-0.21(-0.30%)
Sep 15, 2020
70.91
71.94
68.76
69.21
2,384,548
-0.50(-0.72%)
Sep 14, 2020
67.22
70.43
67.08
69.71
3,904,035
+3.46(+5.22%)
Sep 11, 2020
66.91
67.83
65.68
66.25
758,864
+0.06(+0.09%)
Sep 10, 2020
67.68
68.18
65.75
66.20
1,078,096
-0.81(-1.22%)
Sep 09, 2020
64.74
67.28
64.57
67.01
1,159,342
+2.97(+4.65%)
Sep 08, 2020
61.84
65.20
61.01
64.04
1,343,985
+0.46(+0.72%)
Sep 04, 2020
64.23
64.73
62.14
63.58
1,206,144
-1.06(-1.65%)
Sep 03, 2020
65.12
65.28
62.97
64.64
1,223,372
-1.45(-2.20%)
Sep 02, 2020
64.85
66.12
63.17
66.09
1,186,266
+0.67(+1.02%)
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
.