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
)
68.40
+0.30 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2004
8.098
8.420
8.098
8.420
649,623
+0.32(+3.97%)
Aug 30, 2004
8.333
8.426
8.098
8.098
642,996
-0.14(-1.73%)
Aug 27, 2004
8.278
8.340
8.117
8.241
751,455
-0.04(-0.45%)
Aug 26, 2004
8.389
8.389
8.241
8.278
398,114
-0.09(-1.04%)
Aug 25, 2004
8.327
8.420
8.309
8.364
585,130
+0.12(+1.50%)
Aug 24, 2004
8.253
8.302
8.197
8.241
551,024
-0.09(-1.11%)
Aug 23, 2004
8.544
8.544
8.222
8.333
757,113
-0.21(-2.46%)
Aug 20, 2004
8.377
8.593
8.346
8.544
1,256,736
+0.23(+2.75%)
Aug 19, 2004
8.030
8.340
8.030
8.315
2,433,462
+0.33(+4.11%)
Aug 18, 2004
7.882
8.067
7.838
7.987
937,501
+0.10(+1.25%)
Aug 17, 2004
7.845
7.950
7.783
7.888
1,011,854
+0.03(+0.39%)
Aug 16, 2004
7.869
7.931
7.814
7.857
1,317,836
+0.03(+0.40%)
Aug 13, 2004
7.820
7.919
7.764
7.826
1,155,874
+0.07(+0.88%)
Aug 12, 2004
7.882
7.900
7.740
7.758
595,475
-0.05(-0.63%)
Aug 11, 2004
7.987
7.987
7.715
7.808
784,430
-0.18(-2.25%)
Aug 10, 2004
7.968
8.098
7.919
7.987
619,882
+0.02(+0.23%)
Aug 09, 2004
7.993
8.012
7.845
7.968
791,218
+0.02(+0.23%)
Aug 06, 2004
8.030
8.173
7.937
7.950
1,366,812
+0.12(+1.58%)
Aug 05, 2004
8.179
8.253
7.826
7.826
1,032,383
-0.33(-4.02%)
Aug 04, 2004
8.265
8.346
8.148
8.154
720,906
-0.14(-1.72%)
Aug 03, 2004
8.228
8.482
8.148
8.296
753,072
-0.09(-1.11%)
Aug 02, 2004
8.228
8.482
8.222
8.389
595,636
+0.20(+2.49%)
Jul 30, 2004
8.352
8.457
8.185
8.185
893,374
-0.09(-1.05%)
Jul 29, 2004
8.117
8.321
8.111
8.272
582,059
+0.11(+1.29%)
Jul 28, 2004
8.166
8.321
8.030
8.166
641,865
+0.04(+0.46%)
Jul 27, 2004
8.018
8.154
7.894
8.129
582,220
+0.12(+1.47%)
Jul 26, 2004
8.179
8.234
8.006
8.012
769,074
-0.14(-1.75%)
Jul 23, 2004
8.352
8.358
8.154
8.154
720,098
-0.25(-2.95%)
Jul 22, 2004
8.445
8.550
8.371
8.401
949,462
+0.00(+0.00%)
Jul 21, 2004
8.624
8.661
8.401
8.401
656,897
-0.27(-3.14%)
Jul 20, 2004
8.637
8.754
8.550
8.674
646,714
-0.06(-0.71%)
Jul 19, 2004
8.668
8.810
8.606
8.736
684,376
+0.02(+0.28%)
Jul 16, 2004
8.630
8.853
8.630
8.711
592,727
+0.10(+1.15%)
Jul 15, 2004
8.680
8.760
8.550
8.612
732,705
-0.06(-0.71%)
Jul 14, 2004
8.692
8.934
8.674
8.674
1,093,805
+0.02(+0.29%)
Jul 13, 2004
8.748
8.748
8.637
8.649
672,899
-0.20(-2.24%)
Jul 12, 2004
9.082
9.082
8.847
8.847
720,906
-0.21(-2.32%)
Jul 09, 2004
9.020
9.057
8.785
9.057
622,953
+0.06(+0.62%)
Jul 08, 2004
8.773
9.002
8.742
9.002
1,115,949
+0.29(+3.34%)
Jul 07, 2004
8.507
8.779
8.507
8.711
1,172,038
+0.28(+3.30%)
Jul 06, 2004
8.284
8.432
8.234
8.432
677,102
+0.04(+0.52%)
Jul 02, 2004
8.296
8.401
8.259
8.389
396,175
+0.19(+2.26%)
Jul 01, 2004
8.216
8.315
8.142
8.204
479,257
+0.03(+0.38%)
Jun 30, 2004
8.272
8.352
8.098
8.173
1,360,023
-0.04(-0.45%)
Jun 29, 2004
8.278
8.364
8.173
8.210
646,714
-0.20(-2.43%)
Jun 28, 2004
8.599
8.742
8.414
8.414
808,837
-0.22(-2.58%)
Jun 25, 2004
8.624
8.705
8.575
8.637
420,905
-0.02(-0.29%)
Jun 24, 2004
8.599
8.736
8.575
8.661
745,313
+0.19(+2.26%)
Jun 23, 2004
8.371
8.470
8.265
8.470
578,179
+0.11(+1.26%)
Jun 22, 2004
8.302
8.401
8.302
8.364
515,625
+0.06(+0.75%)
Jun 21, 2004
8.315
8.346
8.160
8.302
787,339
+0.04(+0.45%)
Jun 18, 2004
8.272
8.389
8.228
8.265
1,217,782
+0.12(+1.44%)
Jun 17, 2004
8.055
8.253
7.987
8.148
847,953
+0.11(+1.39%)
Jun 16, 2004
7.931
8.049
7.863
8.036
754,365
+0.03(+0.39%)
Jun 15, 2004
7.919
8.067
7.894
8.006
875,755
+0.12(+1.57%)
Jun 14, 2004
8.043
8.043
7.838
7.882
955,281
-0.16(-2.00%)
Jun 10, 2004
8.043
8.247
8.024
8.043
799,624
+0.04(+0.54%)
Jun 09, 2004
8.278
8.278
7.999
7.999
1,272,254
-0.28(-3.36%)
Jun 08, 2004
8.432
8.432
8.222
8.278
537,123
-0.15(-1.76%)
Jun 07, 2004
8.401
8.519
8.401
8.426
748,869
+0.11(+1.34%)
Jun 04, 2004
8.272
8.389
8.228
8.315
738,201
+0.09(+1.13%)
Jun 03, 2004
8.352
8.445
8.222
8.222
432,543
-0.19(-2.21%)
Jun 02, 2004
8.401
8.500
8.228
8.408
828,718
+0.01(+0.15%)
Jun 01, 2004
8.649
8.717
8.346
8.395
788,309
-0.21(-2.44%)
May 28, 2004
8.606
8.643
8.513
8.606
467,780
-0.02(-0.22%)
May 27, 2004
8.630
8.711
8.593
8.624
953,826
+0.09(+1.09%)
May 26, 2004
8.432
8.612
8.432
8.531
829,688
+0.04(+0.51%)
May 25, 2004
8.544
8.599
8.389
8.488
873,007
+0.01(+0.15%)
May 24, 2004
8.216
8.488
8.216
8.476
907,759
+0.21(+2.54%)
May 21, 2004
8.173
8.377
8.154
8.265
1,688,472
+0.17(+2.06%)
May 20, 2004
7.993
8.098
7.851
8.098
1,194,021
+0.19(+2.43%)
May 19, 2004
7.851
8.129
7.851
7.907
1,788,041
+0.11(+1.43%)
May 18, 2004
7.603
7.795
7.560
7.795
659,968
+0.20(+2.61%)
May 17, 2004
7.653
7.721
7.591
7.597
1,266,596
+0.10(+1.32%)
May 14, 2004
7.424
7.585
7.424
7.498
880,928
+0.07(+1.00%)
May 13, 2004
7.424
7.548
7.313
7.424
911,477
-0.04(-0.58%)
May 12, 2004
7.733
7.882
7.424
7.467
1,681,683
-0.14(-1.87%)
May 11, 2004
7.542
7.610
7.337
7.610
1,152,480
+0.18(+2.41%)
May 10, 2004
7.189
7.548
7.121
7.430
1,749,248
+0.20(+2.83%)
May 07, 2004
7.480
7.560
7.096
7.226
1,788,364
-0.29(-3.87%)
May 06, 2004
7.715
7.715
7.498
7.517
1,104,473
-0.25(-3.19%)
May 05, 2004
8.018
8.030
7.764
7.764
1,026,402
-0.24(-2.94%)
May 04, 2004
7.610
8.018
7.610
7.999
1,566,758
+0.54(+7.21%)
May 03, 2004
7.585
7.647
7.449
7.461
803,018
-0.04(-0.50%)
Apr 30, 2004
7.548
7.610
7.368
7.498
2,160,294
+0.01(+0.17%)
Apr 29, 2004
7.331
7.653
7.300
7.486
2,100,811
+0.26(+3.60%)
Apr 28, 2004
7.641
7.641
7.214
7.226
1,920,908
-0.56(-7.23%)
Apr 27, 2004
7.801
7.900
7.715
7.789
568,481
-0.06(-0.71%)
Apr 26, 2004
7.783
7.987
7.783
7.845
645,421
+0.11(+1.36%)
Apr 23, 2004
7.894
7.919
7.733
7.740
1,005,227
-0.15(-1.88%)
Apr 22, 2004
7.820
7.956
7.820
7.888
1,040,464
+0.07(+0.87%)
Apr 21, 2004
7.702
7.826
7.498
7.820
1,840,735
+0.07(+0.88%)
Apr 20, 2004
8.092
8.185
7.746
7.752
1,918,321
-0.54(-6.56%)
Apr 19, 2004
8.383
8.445
8.142
8.296
833,568
-0.01(-0.15%)
Apr 16, 2004
8.340
8.525
8.302
8.309
839,548
-0.02(-0.30%)
Apr 15, 2004
8.166
8.377
8.154
8.333
650,108
+0.11(+1.28%)
Apr 14, 2004
8.173
8.451
8.135
8.228
1,198,870
-0.08(-0.97%)
Apr 13, 2004
8.606
8.723
8.111
8.309
2,699,357
-0.41(-4.75%)
Apr 12, 2004
8.859
8.878
8.680
8.723
1,007,329
-0.11(-1.26%)
Apr 08, 2004
8.878
8.903
8.822
8.835
696,498
-0.14(-1.52%)
Apr 07, 2004
8.884
9.101
8.884
8.971
1,080,389
+0.07(+0.76%)
Apr 06, 2004
8.977
9.026
8.884
8.903
842,619
-0.01(-0.14%)
Apr 05, 2004
8.896
8.964
8.853
8.915
982,598
-0.11(-1.17%)
Apr 02, 2004
8.816
9.026
8.791
9.020
3,116,707
-0.17(-1.82%)
Apr 01, 2004
9.230
9.323
9.175
9.187
1,135,508
-0.05(-0.54%)
Mar 31, 2004
9.286
9.323
9.132
9.237
1,112,717
-0.01(-0.07%)
Mar 30, 2004
9.187
9.311
9.162
9.243
3,158,894
+0.11(+1.22%)
Mar 29, 2004
9.002
9.132
8.835
9.132
1,173,654
+0.13(+1.44%)
Mar 26, 2004
9.063
9.138
9.002
9.002
1,498,224
+0.04(+0.41%)
Mar 25, 2004
8.599
8.977
8.599
8.964
1,425,648
+0.41(+4.77%)
Mar 24, 2004
8.698
8.766
8.556
8.556
931,520
-0.27(-3.08%)
Mar 23, 2004
8.729
8.828
8.624
8.828
899,678
+0.14(+1.57%)
Mar 22, 2004
8.754
8.934
8.674
8.692
1,232,814
-0.01(-0.07%)
Mar 19, 2004
8.859
8.958
8.612
8.698
3,465,037
-0.35(-3.90%)
Mar 18, 2004
9.057
9.200
8.977
9.051
2,188,580
+0.08(+0.90%)
Mar 17, 2004
8.853
9.002
8.692
8.971
1,728,881
+0.10(+1.12%)
Mar 16, 2004
8.785
8.927
8.723
8.872
916,650
+0.11(+1.27%)
Mar 15, 2004
9.051
9.051
8.717
8.760
1,485,939
-0.23(-2.55%)
Mar 12, 2004
8.785
9.008
8.736
8.989
1,549,140
+0.12(+1.40%)
Mar 11, 2004
8.692
8.927
8.507
8.865
1,595,045
+0.19(+2.21%)
Mar 10, 2004
8.934
8.934
8.668
8.674
1,087,986
-0.32(-3.58%)
Mar 09, 2004
8.977
9.039
8.878
8.995
1,214,064
+0.06(+0.62%)
Mar 08, 2004
8.853
9.063
8.822
8.940
1,682,653
+0.02(+0.28%)
Mar 05, 2004
8.822
8.934
8.791
8.915
1,343,213
+0.24(+2.78%)
Mar 04, 2004
8.562
8.717
8.513
8.674
1,285,508
+0.15(+1.82%)
Mar 03, 2004
8.259
8.593
8.247
8.519
1,178,827
+0.18(+2.15%)
Mar 02, 2004
8.550
8.569
8.321
8.340
1,149,732
-0.27(-3.09%)
Mar 01, 2004
8.599
8.742
8.513
8.606
1,250,432
+0.17(+1.98%)
Feb 27, 2004
8.470
8.624
8.383
8.439
1,385,400
+0.06(+0.74%)
Feb 26, 2004
8.166
8.513
8.123
8.377
2,625,973
+0.24(+2.97%)
Feb 25, 2004
8.166
8.173
7.968
8.135
1,951,619
-0.09(-1.13%)
Feb 24, 2004
8.105
8.302
8.086
8.228
883,837
+0.22(+2.70%)
Feb 23, 2004
8.228
8.228
8.012
8.012
944,451
-0.14(-1.67%)
Feb 20, 2004
8.315
8.315
8.006
8.148
1,579,366
-0.16(-1.94%)
Feb 19, 2004
8.315
8.364
8.197
8.309
1,024,462
-0.04(-0.44%)
Feb 18, 2004
8.773
8.773
8.346
8.346
1,232,976
-0.43(-4.87%)
Feb 17, 2004
8.581
8.773
8.569
8.773
1,719,183
+0.24(+2.83%)
Feb 13, 2004
8.612
8.717
8.352
8.531
919,236
+0.04(+0.44%)
Feb 12, 2004
8.661
8.779
8.482
8.494
1,330,767
-0.11(-1.29%)
Feb 11, 2004
8.377
8.661
8.315
8.606
1,614,603
+0.29(+3.50%)
Feb 10, 2004
8.364
8.463
8.160
8.315
2,068,806
-0.02(-0.30%)
Feb 09, 2004
8.315
8.346
8.204
8.340
1,237,178
+0.09(+1.05%)
Feb 06, 2004
8.036
8.290
8.036
8.253
1,674,409
+0.28(+3.49%)
Feb 05, 2004
7.752
7.975
7.752
7.975
990,357
+0.16(+2.06%)
Feb 04, 2004
8.030
8.030
7.801
7.814
1,959,377
-0.31(-3.81%)
Feb 03, 2004
7.900
8.173
7.863
8.123
2,060,886
+0.28(+3.63%)
Feb 02, 2004
7.795
7.838
7.566
7.838
1,990,250
-0.05(-0.63%)
Jan 30, 2004
7.529
7.950
7.529
7.888
2,135,563
+0.38(+5.11%)
Jan 29, 2004
7.610
7.733
7.399
7.504
2,107,438
-0.17(-2.26%)
Jan 28, 2004
7.975
8.067
7.659
7.678
1,895,207
-0.22(-2.82%)
Jan 27, 2004
7.733
8.111
7.715
7.900
1,955,336
+0.16(+2.08%)
Jan 26, 2004
7.882
8.006
7.665
7.740
2,239,335
-0.10(-1.26%)
Jan 23, 2004
8.228
8.253
7.814
7.838
2,021,447
-0.20(-2.54%)
Jan 22, 2004
8.265
8.538
8.030
8.043
2,741,545
-0.05(-0.61%)
Jan 21, 2004
8.012
8.154
7.832
8.092
2,013,041
+0.14(+1.71%)
Jan 20, 2004
7.777
8.049
7.634
7.956
2,590,413
+0.45(+6.02%)
Jan 16, 2004
7.511
7.610
7.461
7.504
1,686,532
+0.01(+0.08%)
Jan 15, 2004
7.709
7.709
7.424
7.498
2,849,357
-0.40(-5.02%)
Jan 14, 2004
7.888
7.975
7.758
7.894
1,773,170
-0.14(-1.77%)
Jan 13, 2004
8.055
8.154
8.036
8.036
1,631,414
-0.04(-0.46%)
Jan 12, 2004
8.111
8.166
7.993
8.074
1,415,142
-0.04(-0.46%)
Jan 09, 2004
7.826
8.148
7.801
8.111
2,193,268
+0.31(+3.97%)
Jan 08, 2004
7.709
7.857
7.641
7.801
1,817,136
+0.11(+1.37%)
Jan 07, 2004
7.764
7.826
7.566
7.696
1,545,260
-0.14(-1.82%)
Jan 06, 2004
7.993
7.999
7.770
7.838
2,755,930
+0.00(+0.00%)
Jan 05, 2004
7.659
7.876
7.610
7.838
1,757,491
+0.31(+4.11%)
Jan 02, 2004
7.467
7.579
7.443
7.529
623,761
+0.06(+0.83%)
Dec 31, 2003
7.579
7.603
7.337
7.467
1,074,893
-0.02(-0.33%)
Dec 30, 2003
7.579
7.610
7.486
7.492
1,156,197
-0.02(-0.33%)
Dec 29, 2003
7.319
7.517
7.306
7.517
1,526,995
+0.25(+3.49%)
Dec 26, 2003
7.177
7.294
7.121
7.263
455,173
+0.14(+2.00%)
Dec 24, 2003
7.047
7.195
7.047
7.121
704,095
+0.09(+1.32%)
Dec 23, 2003
6.910
7.047
6.886
7.028
1,196,607
+0.04(+0.53%)
Dec 22, 2003
7.152
7.207
7.028
6.991
1,452,319
-0.16(-2.25%)
Dec 19, 2003
7.183
7.207
7.102
7.152
1,521,176
-0.06(-0.86%)
Dec 18, 2003
7.158
7.251
7.115
7.214
930,550
-0.04(-0.60%)
Dec 17, 2003
7.115
7.257
7.047
7.257
1,205,982
+0.21(+2.99%)
Dec 16, 2003
7.276
7.276
6.991
7.047
1,281,790
-0.17(-2.40%)
Dec 15, 2003
7.127
7.319
7.127
7.220
1,248,654
-0.02(-0.26%)
Dec 12, 2003
7.238
7.381
7.133
7.238
1,656,468
+0.00(+0.00%)
Dec 11, 2003
6.910
7.276
6.805
7.238
1,918,806
+0.28(+4.00%)
Dec 10, 2003
7.201
7.220
6.954
6.960
2,875,704
-0.20(-2.85%)
Dec 09, 2003
7.418
7.418
7.146
7.164
2,011,102
-0.19(-2.53%)
Dec 08, 2003
7.393
7.405
7.269
7.350
1,758,300
+0.10(+1.37%)
Dec 05, 2003
7.053
7.300
7.003
7.251
1,128,719
+0.20(+2.81%)
Dec 04, 2003
7.362
7.362
7.040
7.053
1,569,345
-0.32(-4.28%)
Dec 03, 2003
7.424
7.430
7.331
7.368
1,199,032
+0.03(+0.42%)
Dec 02, 2003
7.300
7.492
7.269
7.337
2,078,828
-0.06(-0.75%)
Dec 01, 2003
7.381
7.467
7.127
7.393
2,314,658
+0.06(+0.84%)
Nov 28, 2003
7.430
7.436
7.226
7.331
1,205,982
+0.18(+2.51%)
Nov 26, 2003
7.053
7.251
6.997
7.152
2,026,619
+0.22(+3.21%)
Nov 25, 2003
6.880
6.991
6.880
6.929
833,244
+0.06(+0.81%)
Nov 24, 2003
7.022
7.022
6.873
6.873
1,831,522
-0.20(-2.88%)
Nov 21, 2003
6.892
7.071
6.904
7.078
1,772,362
+0.19(+2.69%)
Nov 20, 2003
7.016
7.016
6.805
6.892
1,824,248
-0.02(-0.36%)
Nov 19, 2003
6.935
7.016
6.762
6.917
1,976,834
-0.02(-0.27%)
Nov 18, 2003
6.583
6.917
6.576
6.935
2,375,596
+0.37(+5.56%)
Nov 17, 2003
6.533
6.651
6.409
6.570
1,990,089
-0.14(-2.03%)
Nov 14, 2003
6.830
6.830
6.644
6.706
2,382,708
-0.04(-0.64%)
Nov 13, 2003
6.991
6.991
6.737
6.750
2,133,462
-0.20(-2.94%)
Nov 12, 2003
6.539
6.929
6.508
6.954
2,503,452
+0.52(+8.08%)
Nov 11, 2003
6.589
6.644
6.385
6.434
1,439,549
-0.07(-1.14%)
Nov 10, 2003
6.762
6.762
6.508
6.508
1,421,607
-0.14(-2.05%)
Nov 07, 2003
6.329
6.731
6.255
6.644
2,418,753
+0.28(+4.37%)
Nov 06, 2003
6.416
6.447
6.341
6.366
1,507,437
-0.10(-1.53%)
Nov 05, 2003
6.589
6.688
6.459
6.465
1,457,976
-0.13(-1.97%)
Nov 04, 2003
6.533
6.713
6.440
6.595
2,042,621
+0.07(+1.04%)
Nov 03, 2003
6.725
6.725
6.459
6.527
4,013,698
-0.17(-2.50%)
Oct 31, 2003
6.719
6.979
6.508
6.694
5,076,246
-0.02(-0.37%)
Oct 30, 2003
8.674
7.764
6.756
6.719
15,090,539
-1.95(-22.54%)
Oct 29, 2003
8.544
8.754
8.531
8.674
1,222,954
+0.13(+1.52%)
Oct 28, 2003
8.556
8.612
8.426
8.544
1,047,577
-0.15(-1.78%)
Oct 27, 2003
8.692
8.723
8.569
8.698
1,052,911
-0.01(-0.14%)
Oct 24, 2003
8.569
8.785
8.463
8.711
1,882,114
+0.38(+4.61%)
Oct 23, 2003
8.556
8.556
8.259
8.327
1,435,508
-0.18(-2.11%)
Oct 22, 2003
8.494
8.581
8.383
8.507
2,522,848
+0.28(+3.38%)
Oct 21, 2003
7.925
8.284
7.919
8.228
1,816,004
+0.40(+5.06%)
Oct 20, 2003
7.863
7.931
7.820
7.832
639,117
+0.06(+0.80%)
Oct 17, 2003
7.956
8.012
7.770
7.770
1,040,464
-0.24(-2.94%)
Oct 16, 2003
7.869
8.006
7.869
8.006
799,947
+0.19(+2.37%)
Oct 15, 2003
7.863
7.987
7.770
7.820
730,119
-0.07(-0.94%)
Oct 14, 2003
7.919
7.956
7.913
7.894
799,462
-0.07(-0.85%)
Oct 13, 2003
7.857
8.012
7.783
7.962
955,443
+0.16(+2.06%)
Oct 10, 2003
7.950
7.999
7.801
7.801
1,328,827
-0.05(-0.63%)
Oct 09, 2003
7.702
7.851
7.579
7.851
1,312,501
+0.10(+1.28%)
Oct 08, 2003
7.758
7.925
7.752
7.752
1,180,605
-0.01(-0.08%)
Oct 07, 2003
7.678
7.857
7.678
7.758
2,006,253
+0.25(+3.29%)
Oct 06, 2003
7.517
7.542
7.405
7.511
1,308,461
+0.06(+0.83%)
Oct 03, 2003
7.727
7.783
7.368
7.449
2,226,242
-0.28(-3.68%)
Oct 02, 2003
7.702
7.795
7.597
7.733
943,805
-0.06(-0.71%)
Oct 01, 2003
7.647
7.789
7.566
7.789
965,303
+0.14(+1.86%)
Sep 30, 2003
7.659
7.826
7.591
7.647
2,051,996
+0.13(+1.73%)
Sep 29, 2003
7.566
7.764
7.498
7.517
1,793,213
-0.01(-0.16%)
Sep 26, 2003
7.845
7.808
7.473
7.529
2,094,669
-0.32(-4.02%)
Sep 25, 2003
8.327
8.358
7.820
7.845
2,499,411
-0.35(-4.30%)
Sep 24, 2003
8.173
8.253
8.036
8.197
1,825,218
+0.06(+0.76%)
Sep 23, 2003
8.105
8.210
7.981
8.135
2,574,572
+0.03(+0.38%)
Sep 22, 2003
8.414
8.637
8.105
8.105
3,903,238
-0.31(-3.68%)
Sep 19, 2003
8.494
8.630
8.395
8.414
2,854,853
+0.03(+0.37%)
Sep 18, 2003
8.661
8.723
8.327
8.383
1,842,836
-0.28(-3.21%)
Sep 17, 2003
8.692
8.711
8.593
8.661
691,164
+0.01(+0.14%)
Sep 16, 2003
8.612
8.736
8.575
8.649
663,524
+0.04(+0.43%)
Sep 15, 2003
8.692
8.736
8.599
8.612
895,960
-0.14(-1.56%)
Sep 12, 2003
9.057
9.125
8.668
8.748
1,314,118
-0.31(-3.42%)
Sep 11, 2003
8.915
9.057
8.698
9.057
1,901,026
+0.08(+0.90%)
Sep 10, 2003
9.051
9.088
8.884
8.977
939,764
-0.06(-0.62%)
Sep 09, 2003
9.002
9.138
8.903
9.033
1,846,231
+0.29(+3.33%)
Sep 08, 2003
8.760
8.760
8.624
8.742
1,285,185
+0.00(+0.00%)
Sep 05, 2003
8.748
8.822
8.569
8.742
2,955,554
+0.12(+1.36%)
Sep 04, 2003
8.488
8.661
8.470
8.624
1,873,224
+0.04(+0.50%)
Sep 03, 2003
8.692
8.717
8.556
8.581
1,592,297
-0.14(-1.63%)
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
.