Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (TSX: AEM )

92.46 -0.63 (-0.68%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.01 85.57 82.31 85.11 1,136,836 +0.92(+1.09%)
Nov 27, 2020 82.50 84.33 81.60 84.19 466,521 +0.06(+0.07%)
Nov 26, 2020 84.13 84.82 83.25 84.13 232,405 +1.22(+1.47%)
Nov 25, 2020 82.95 83.91 82.19 82.91 793,325 +1.12(+1.37%)
Nov 24, 2020 82.12 83.29 81.12 81.79 861,092 -2.86(-3.38%)
Nov 23, 2020 87.61 88.02 84.47 84.65 741,874 -3.83(-4.33%)
Nov 20, 2020 88.90 90.16 88.10 88.48 723,631 +0.28(+0.32%)
Nov 19, 2020 88.49 89.69 87.63 88.20 1,366,737 -1.81(-2.01%)
Nov 18, 2020 93.50 93.55 89.66 90.01 1,146,721 -3.81(-4.06%)
Nov 17, 2020 95.41 96.29 93.53 93.82 626,242 -1.80(-1.88%)
Nov 16, 2020 96.19 96.87 95.19 95.62 849,379 -1.93(-1.98%)
Nov 13, 2020 100.03 100.03 97.32 97.55 583,552 -0.20(-0.20%)
Nov 12, 2020 97.27 98.33 96.79 97.75 581,881 +2.31(+2.42%)
Nov 11, 2020 95.06 95.82 93.64 95.44 1,073,459 -0.05(-0.05%)
Nov 10, 2020 99.05 99.66 95.34 95.49 1,287,677 -3.38(-3.42%)
Nov 09, 2020 102.10 103.17 97.80 98.87 2,809,482 -10.87(-9.91%)
Nov 06, 2020 109.35 109.99 108.37 109.74 681,370 +1.31(+1.21%)
Nov 05, 2020 107.47 109.35 106.82 108.43 1,426,123 +3.74(+3.57%)
Nov 04, 2020 108.51 108.99 103.95 104.69 1,394,211 -3.73(-3.44%)
Nov 03, 2020 107.91 109.29 106.73 108.42 474,780 +1.29(+1.20%)
Nov 02, 2020 106.37 107.25 104.85 107.13 444,412 +1.66(+1.57%)
Oct 30, 2020 105.75 106.27 103.80 105.47 475,553 +0.68(+0.65%)
Oct 29, 2020 101.09 106.33 101.09 104.79 523,475 +3.53(+3.49%)
Oct 28, 2020 104.23 104.76 101.01 101.26 987,370 -4.95(-4.66%)
Oct 27, 2020 105.21 106.29 104.23 106.21 373,860 +1.52(+1.45%)
Oct 26, 2020 103.66 106.09 103.46 104.69 373,078 +0.59(+0.57%)
Oct 23, 2020 104.51 104.72 103.63 104.10 302,106 -0.48(-0.46%)
Oct 22, 2020 105.81 106.71 103.85 104.58 707,326 -2.83(-2.63%)
Oct 21, 2020 105.37 107.80 105.37 107.41 518,358 +2.63(+2.51%)
Oct 20, 2020 105.41 105.43 103.67 104.78 593,911 -0.13(-0.12%)
Oct 19, 2020 107.29 108.21 104.79 104.91 579,850 -2.43(-2.26%)
Oct 16, 2020 109.20 110.31 107.03 107.34 415,289 -2.24(-2.04%)
Oct 15, 2020 109.18 110.80 109.02 109.58 356,088 -1.02(-0.92%)
Oct 14, 2020 110.27 112.25 109.41 110.60 814,302 +1.25(+1.14%)
Oct 13, 2020 107.56 109.63 106.28 109.35 709,452 +0.79(+0.73%)
Oct 09, 2020 108.56 108.56 108.56 0 +4.79(+4.62%)
Oct 08, 2020 103.54 105.13 103.16 103.77 558,989 +0.84(+0.82%)
Oct 07, 2020 104.94 105.31 102.15 102.93 653,977 -0.82(-0.79%)
Oct 06, 2020 108.21 108.83 103.61 103.75 612,591 -3.56(-3.32%)
Oct 05, 2020 105.71 108.32 105.67 107.31 417,289 +1.32(+1.25%)
Oct 02, 2020 107.79 108.01 105.72 105.99 417,691 -1.66(-1.54%)
Oct 01, 2020 107.19 108.81 106.67 107.65 491,772 +1.56(+1.47%)
Sep 30, 2020 106.59 107.16 104.78 106.09 778,391 -0.72(-0.67%)
Sep 29, 2020 105.45 107.75 105.31 106.81 465,208 +2.14(+2.04%)
Sep 28, 2020 105.40 105.94 104.05 104.67 412,265 +0.04(+0.04%)
Sep 25, 2020 103.51 105.08 102.77 104.63 423,568 +0.04(+0.04%)
Sep 24, 2020 99.49 104.68 98.81 104.59 999,045 +4.53(+4.53%)
Sep 23, 2020 103.85 104.16 99.04 100.06 945,309 -5.01(-4.77%)
Sep 22, 2020 105.33 105.88 103.41 105.07 594,594 +0.57(+0.55%)
Sep 21, 2020 103.64 105.75 102.02 104.50 560,160 -1.59(-1.50%)
Sep 18, 2020 111.12 111.19 106.09 106.09 2,107,420 -4.65(-4.20%)
Sep 17, 2020 110.40 112.59 108.73 110.74 692,554 -1.92(-1.70%)
Sep 16, 2020 114.49 114.49 112.12 112.66 501,687 -0.65(-0.57%)
Sep 15, 2020 115.68 117.35 112.37 113.31 614,814 -0.69(-0.61%)
Sep 14, 2020 109.66 115.00 109.56 114.00 1,231,177 +5.70(+5.26%)
Sep 11, 2020 109.23 110.89 107.56 108.30 627,869 -0.05(-0.05%)
Sep 10, 2020 110.35 110.92 107.55 108.35 513,434 -1.11(-1.01%)
Sep 09, 2020 106.35 109.57 105.59 109.46 655,345 +4.21(+4.00%)
Sep 08, 2020 101.03 106.79 99.91 105.25 1,377,574 +2.38(+2.31%)
Sep 04, 2020 102.87 102.87 102.87 0 -2.30(-2.19%)
Sep 03, 2020 106.33 106.33 102.86 105.17 496,012 -1.84(-1.72%)
Sep 02, 2020 104.71 107.04 102.55 107.01 574,762 +0.93(+0.88%)
Sep 01, 2020 109.51 109.51 104.86 106.08 474,366 -1.46(-1.36%)
Aug 31, 2020 107.66 109.04 107.17 107.54 1,002,678 +0.10(+0.09%)
Aug 28, 2020 105.89 107.81 105.16 107.44 781,883 +3.31(+3.18%)
Aug 27, 2020 107.39 107.50 102.67 104.13 613,321 -2.07(-1.95%)
Aug 26, 2020 102.29 106.26 102.17 106.20 508,718 +2.67(+2.58%)
Aug 25, 2020 103.19 103.90 101.67 103.53 407,564 -0.47(-0.45%)
Aug 24, 2020 105.41 106.05 102.69 104.00 750,455 -0.86(-0.82%)
Aug 21, 2020 105.22 105.62 103.25 104.86 839,757 -1.82(-1.71%)
Aug 20, 2020 106.60 107.62 105.24 106.68 473,199 +0.29(+0.27%)
Aug 19, 2020 107.51 108.74 105.54 106.39 1,001,509 -1.90(-1.75%)
Aug 18, 2020 111.02 111.11 107.02 108.29 488,899 -0.61(-0.56%)
Aug 17, 2020 108.35 109.86 107.39 108.90 719,906 +4.12(+3.93%)
Aug 14, 2020 104.42 104.97 103.09 104.78 357,113 +0.17(+0.16%)
Aug 13, 2020 104.03 106.50 102.98 104.61 421,981 +2.08(+2.03%)
Aug 12, 2020 104.68 106.85 102.38 102.53 1,265,075 -0.26(-0.25%)
Aug 11, 2020 103.00 105.65 100.81 102.79 1,378,076 -6.59(-6.02%)
Aug 10, 2020 110.78 112.10 109.07 109.38 546,046 -0.72(-0.65%)
Aug 07, 2020 109.74 112.08 109.30 110.10 665,285 -1.80(-1.61%)
Aug 06, 2020 112.00 112.37 109.65 111.90 811,370 +1.07(+0.97%)
Aug 05, 2020 109.96 111.59 109.35 110.83 1,330,796 +2.21(+2.03%)
Aug 04, 2020 104.88 108.75 103.44 108.62 944,328 +2.25(+2.12%)
Jul 31, 2020 106.37 106.37 106.37 0 +4.91(+4.84%)
Jul 30, 2020 95.20 102.17 95.00 101.46 1,180,448 +3.75(+3.84%)
Jul 29, 2020 100.23 100.28 96.25 97.71 624,544 -2.75(-2.74%)
Jul 28, 2020 97.49 101.17 97.00 100.46 672,387 +1.41(+1.42%)
Jul 27, 2020 98.96 100.66 97.97 99.05 768,500 +2.64(+2.74%)
Jul 24, 2020 93.12 96.50 93.11 96.41 718,345 +3.75(+4.05%)
Jul 23, 2020 94.02 94.52 91.40 92.66 711,714 -1.25(-1.33%)
Jul 22, 2020 92.91 94.29 92.20 93.91 356,472 +1.13(+1.22%)
Jul 21, 2020 94.15 94.78 91.21 92.78 547,183 -0.22(-0.24%)
Jul 20, 2020 90.90 93.41 90.81 93.00 429,556 +2.09(+2.30%)
Jul 17, 2020 89.06 90.98 88.78 90.91 377,719 +2.58(+2.92%)
Jul 16, 2020 88.85 89.55 87.58 88.33 514,385 -0.63(-0.71%)
Jul 15, 2020 88.05 89.68 86.89 88.96 462,229 +0.27(+0.30%)
Jul 14, 2020 84.49 88.69 84.35 88.69 628,060 +3.88(+4.57%)
Jul 13, 2020 88.87 89.83 84.51 84.81 507,641 -3.59(-4.06%)
Jul 10, 2020 90.52 90.52 87.67 88.40 680,680 -1.67(-1.85%)
Jul 09, 2020 89.70 90.14 87.15 90.07 641,949 +0.99(+1.11%)
Jul 08, 2020 88.85 89.93 88.14 89.08 511,335 +1.50(+1.71%)
Jul 07, 2020 84.95 87.88 84.63 87.58 469,187 +2.45(+2.88%)
Jul 06, 2020 85.50 86.19 83.99 85.13 474,212 +0.43(+0.51%)
Jul 03, 2020 85.50 85.50 83.91 84.70 144,456 -0.62(-0.73%)
Jul 02, 2020 86.20 88.39 85.19 85.32 570,021 -1.61(-1.85%)
Jun 30, 2020 86.93 86.93 86.93 0 +1.73(+2.03%)
Jun 29, 2020 84.07 85.20 83.38 85.20 710,290 +1.11(+1.32%)
Jun 26, 2020 83.54 84.88 82.60 84.09 667,207 -0.04(-0.05%)
Jun 25, 2020 83.89 84.38 82.44 84.13 367,756 +0.28(+0.33%)
Jun 24, 2020 84.46 85.47 82.39 83.85 1,044,115 -0.75(-0.89%)
Jun 23, 2020 84.15 86.07 83.55 84.60 633,181 +1.49(+1.79%)
Jun 22, 2020 82.95 84.68 82.11 83.11 1,405,964 +2.61(+3.24%)
Jun 19, 2020 78.66 81.24 78.31 80.50 2,934,482 +2.30(+2.94%)
Jun 18, 2020 79.01 79.75 77.81 78.20 724,683 -1.07(-1.35%)
Jun 17, 2020 80.05 81.09 78.39 79.27 747,792 -0.66(-0.83%)
Jun 16, 2020 82.01 82.73 79.30 79.93 862,434 -2.95(-3.56%)
Jun 15, 2020 78.41 83.10 77.35 82.88 715,512 +2.32(+2.88%)
Jun 12, 2020 83.08 83.90 80.49 80.56 521,677 -0.93(-1.14%)
Jun 11, 2020 84.29 85.12 80.34 81.49 977,009 -1.24(-1.50%)
Jun 10, 2020 79.75 82.84 78.06 82.73 1,071,425 +3.87(+4.91%)
Jun 09, 2020 79.00 79.25 76.91 78.86 1,106,044 +1.76(+2.28%)
Jun 08, 2020 78.23 78.24 76.23 77.10 1,067,250 -1.13(-1.44%)
Jun 05, 2020 75.00 78.30 74.29 78.23 972,403 -0.40(-0.51%)
Jun 04, 2020 80.31 81.11 78.26 78.63 832,856 +0.03(+0.04%)
Jun 03, 2020 82.07 83.02 77.99 78.60 1,422,886 -5.45(-6.48%)
Jun 02, 2020 86.92 87.22 83.34 84.05 818,602 -2.93(-3.37%)
Jun 01, 2020 88.37 88.81 85.87 86.98 534,863 -1.11(-1.26%)
May 29, 2020 89.54 90.00 87.43 88.09 1,457,651 +0.58(+0.66%)
May 28, 2020 89.07 89.42 86.29 87.51 518,681 +0.58(+0.67%)
May 27, 2020 83.67 87.40 82.87 86.93 952,337 -0.57(-0.65%)
May 26, 2020 89.25 89.25 86.28 87.50 684,933 -3.74(-4.10%)
May 25, 2020 91.64 91.88 90.56 91.24 142,681 -0.55(-0.60%)
May 22, 2020 91.91 94.04 91.17 91.79 425,294 +1.14(+1.26%)
May 21, 2020 91.72 92.02 88.89 90.65 783,162 -2.04(-2.20%)
May 20, 2020 95.29 95.66 92.37 92.69 897,012 -2.07(-2.18%)
May 19, 2020 93.09 95.83 92.97 94.76 882,110 -2.51(-2.58%)
May 15, 2020 97.27 97.27 97.27 0 +4.55(+4.91%)
May 14, 2020 91.84 94.72 91.55 92.72 725,798 +1.00(+1.09%)
May 13, 2020 91.85 93.32 90.10 91.72 685,842 +1.35(+1.49%)
May 12, 2020 91.00 93.22 90.19 90.37 540,708 -0.11(-0.12%)
May 11, 2020 92.19 93.34 89.25 90.48 955,278 -1.30(-1.42%)
May 08, 2020 91.84 93.43 90.89 91.78 706,490 +0.06(+0.07%)
May 07, 2020 90.00 93.25 89.51 91.72 939,270 +2.16(+2.41%)
May 06, 2020 88.42 89.86 87.60 89.56 772,811 -0.11(-0.12%)
May 05, 2020 88.19 89.90 86.70 89.67 897,266 -0.02(-0.02%)
May 04, 2020 87.24 89.72 87.16 89.69 1,042,515 +3.51(+4.07%)
May 01, 2020 80.62 86.86 80.00 86.18 1,373,570 +4.85(+5.96%)
Apr 30, 2020 83.03 85.00 81.12 81.33 1,089,173 -2.79(-3.32%)
Apr 29, 2020 84.30 84.84 81.36 84.12 1,206,662 -1.43(-1.67%)
Apr 28, 2020 83.97 85.83 82.93 85.55 853,383 +0.16(+0.19%)
Apr 27, 2020 86.11 86.51 83.84 85.39 717,204 -0.46(-0.54%)
Apr 24, 2020 85.78 86.68 84.52 85.85 774,097 +1.25(+1.48%)
Apr 23, 2020 81.00 85.73 80.59 84.60 2,001,426 +4.42(+5.51%)
Apr 22, 2020 77.66 80.59 77.66 80.18 756,827 +3.72(+4.87%)
Apr 21, 2020 74.19 77.50 73.48 76.46 921,229 +0.19(+0.25%)
Apr 20, 2020 75.91 77.49 74.27 76.27 710,652 +0.72(+0.95%)
Apr 17, 2020 72.88 75.94 72.77 75.55 759,189 -0.64(-0.84%)
Apr 16, 2020 74.48 77.03 74.27 76.19 1,056,265 +2.02(+2.72%)
Apr 15, 2020 73.11 75.14 72.09 74.17 668,388 +0.67(+0.91%)
Apr 14, 2020 72.87 75.60 71.67 73.50 1,094,145 +1.66(+2.31%)
Apr 13, 2020 68.73 72.13 66.97 71.84 746,634 +3.33(+4.86%)
Apr 09, 2020 68.51 68.51 68.51 0 +4.08(+6.33%)
Apr 08, 2020 63.37 65.17 62.95 64.43 764,634 +0.91(+1.43%)
Apr 07, 2020 63.81 66.07 62.95 63.52 681,847 -0.98(-1.52%)
Apr 06, 2020 64.07 66.24 63.40 64.50 952,580 +1.39(+2.20%)
Apr 03, 2020 61.92 64.61 61.49 63.11 667,443 +1.00(+1.61%)
Apr 02, 2020 60.33 63.52 60.10 62.11 1,854,216 +2.95(+4.99%)
Apr 01, 2020 56.18 59.70 55.90 59.16 1,346,058 +2.98(+5.30%)
Mar 31, 2020 56.17 57.72 55.31 56.18 1,334,380 -0.45(-0.79%)
Mar 30, 2020 55.31 58.57 54.56 56.63 1,015,804 +2.57(+4.75%)
Mar 27, 2020 57.22 58.75 53.58 54.06 1,578,166 -4.02(-6.92%)
Mar 26, 2020 59.99 59.99 54.75 58.08 1,829,198 -1.08(-1.83%)
Mar 25, 2020 61.89 62.67 58.41 59.16 1,946,859 -5.07(-7.89%)
Mar 24, 2020 60.32 65.51 57.55 64.23 1,587,400 +8.71(+15.69%)
Mar 23, 2020 54.70 57.28 52.44 55.52 1,488,145 +1.64(+3.04%)
Mar 20, 2020 57.93 58.77 52.68 53.88 3,211,689 -3.19(-5.59%)
Mar 19, 2020 51.95 61.69 48.32 57.07 1,507,066 +5.18(+9.98%)
Mar 18, 2020 58.04 60.88 50.62 51.89 1,138,377 -7.03(-11.93%)
Mar 17, 2020 54.01 61.21 53.76 58.92 1,635,939 +4.64(+8.55%)
Mar 16, 2020 45.05 56.67 43.25 54.28 2,333,020 +2.62(+5.07%)
Mar 13, 2020 61.36 61.71 50.02 51.66 2,915,985 -7.03(-11.98%)
Mar 12, 2020 57.63 62.12 55.54 58.69 1,843,375 -3.61(-5.79%)
Mar 11, 2020 66.98 67.50 60.78 62.30 1,505,829 -5.41(-7.99%)
Mar 10, 2020 68.04 69.21 65.92 67.71 1,369,604 +0.33(+0.49%)
Mar 09, 2020 65.99 70.96 65.99 67.38 1,187,208 -3.77(-5.30%)
Mar 06, 2020 71.75 71.98 68.58 71.15 1,035,016 -0.22(-0.31%)
Mar 05, 2020 69.16 71.47 68.80 71.37 1,438,403 +3.09(+4.53%)
Mar 04, 2020 68.39 69.07 66.69 68.28 860,182 +0.62(+0.92%)
Mar 03, 2020 65.47 69.99 64.43 67.66 2,025,800 +3.35(+5.21%)
Mar 02, 2020 65.19 65.52 63.72 64.31 1,176,846 +0.62(+0.97%)
Feb 28, 2020 63.95 65.58 61.92 63.69 2,595,180 -3.27(-4.88%)
Feb 27, 2020 69.14 69.14 66.55 66.96 562,931 -1.18(-1.73%)
Feb 26, 2020 69.03 69.21 67.80 68.14 1,056,202 -0.94(-1.36%)
Feb 25, 2020 68.63 71.08 68.57 69.08 1,244,067 -1.05(-1.50%)
Feb 24, 2020 71.62 72.00 69.00 70.13 2,085,777 +1.43(+2.08%)
Feb 21, 2020 69.99 70.70 68.18 68.70 2,023,721 +0.55(+0.81%)
Feb 20, 2020 65.82 68.57 65.82 68.15 2,379,985 +2.52(+3.84%)
Feb 19, 2020 65.87 66.20 64.15 65.63 1,242,706 -0.08(-0.12%)
Feb 18, 2020 66.97 67.28 64.68 65.71 2,889,104 -0.35(-0.53%)
Feb 14, 2020 66.06 66.06 66.06 0 -12.23(-15.62%)
Feb 13, 2020 79.16 79.52 78.14 78.29 1,154,130 -0.38(-0.48%)
Feb 12, 2020 78.49 79.34 77.56 78.67 573,673 -0.51(-0.64%)
Feb 11, 2020 78.65 79.50 78.32 79.18 431,179 +0.32(+0.41%)
Feb 10, 2020 78.00 79.72 77.06 78.86 525,526 +1.57(+2.03%)
Feb 07, 2020 79.40 79.79 77.29 77.29 482,702 -1.95(-2.46%)
Feb 06, 2020 79.47 80.38 79.18 79.24 429,620 +0.03(+0.04%)
Feb 05, 2020 78.46 80.40 78.37 79.21 681,359 +0.21(+0.27%)
Feb 04, 2020 80.24 80.24 77.97 79.00 689,814 -2.00(-2.47%)
Feb 03, 2020 81.24 81.41 80.02 81.00 597,484 -0.80(-0.98%)
Jan 31, 2020 81.02 82.22 81.02 81.80 605,075 +1.15(+1.43%)
Jan 30, 2020 80.12 82.52 79.88 80.65 653,187 +0.54(+0.67%)
Jan 29, 2020 78.21 80.23 77.88 80.11 494,224 +1.84(+2.35%)
Jan 28, 2020 80.60 80.90 78.14 78.27 581,181 -3.12(-3.83%)
Jan 27, 2020 82.50 83.99 80.69 81.39 556,935 -0.06(-0.07%)
Jan 24, 2020 80.06 81.75 80.00 81.45 478,370 +1.38(+1.72%)
Jan 23, 2020 79.60 81.33 79.35 80.07 542,806 +0.34(+0.43%)
Jan 22, 2020 81.10 81.60 79.69 79.73 578,483 -1.95(-2.39%)
Jan 21, 2020 79.37 81.90 79.05 81.68 783,399 +1.56(+1.95%)
Jan 20, 2020 79.15 80.54 78.52 80.12 323,318 +1.24(+1.57%)
Jan 17, 2020 78.91 79.70 78.48 78.88 636,320 +0.17(+0.22%)
Jan 16, 2020 78.42 78.83 77.66 78.71 597,539 +0.08(+0.10%)
Jan 15, 2020 76.70 78.74 76.57 78.63 863,361 +2.58(+3.39%)
Jan 14, 2020 75.79 76.34 75.09 76.05 994,730 +0.11(+0.14%)
Jan 13, 2020 76.80 77.44 75.87 75.94 513,867 -1.50(-1.94%)
Jan 10, 2020 77.09 78.02 76.95 77.44 657,993 +0.38(+0.49%)
Jan 09, 2020 76.86 78.07 76.86 77.06 509,010 -0.13(-0.17%)
Jan 08, 2020 79.87 80.15 76.86 77.19 854,271 -2.78(-3.48%)
Jan 07, 2020 79.36 80.62 78.94 79.97 675,894 +0.89(+1.13%)
Jan 06, 2020 80.79 80.80 78.62 79.08 522,256 -0.04(-0.05%)
Jan 03, 2020 80.30 80.72 78.93 79.12 1,367,297 +0.14(+0.18%)
Jan 02, 2020 80.51 80.89 78.58 78.98 830,038 -1.00(-1.25%)
Dec 31, 2019 79.98 79.98 79.98 0 -1.60(-1.96%)
Dec 30, 2019 80.26 81.62 79.88 81.58 425,855 +1.36(+1.70%)
Dec 27, 2019 80.70 80.72 79.48 80.22 344,150 -0.52(-0.64%)
Dec 24, 2019 80.74 80.74 80.74 0 +2.18(+2.77%)
Dec 23, 2019 76.86 79.00 76.61 78.56 437,681 +2.38(+3.12%)
Dec 20, 2019 77.26 77.90 76.04 76.18 1,392,204 -0.92(-1.19%)
Dec 19, 2019 77.49 77.89 76.59 77.10 428,908 -0.42(-0.54%)
Dec 18, 2019 77.29 77.70 76.64 77.52 648,925 -0.26(-0.33%)
Dec 17, 2019 78.64 78.73 77.51 77.78 656,086 -1.13(-1.43%)
Dec 16, 2019 80.16 80.62 78.81 78.91 427,120 -1.73(-2.15%)
Dec 13, 2019 79.76 81.19 79.72 80.64 503,587 +0.69(+0.86%)
Dec 12, 2019 81.50 81.81 79.30 79.95 625,541 -0.48(-0.60%)
Dec 11, 2019 78.89 80.53 78.89 80.43 771,800 +2.04(+2.60%)
Dec 10, 2019 79.05 79.15 77.42 78.39 531,807 -0.09(-0.11%)
Dec 09, 2019 80.41 80.65 78.36 78.48 377,037 -1.52(-1.90%)
Dec 06, 2019 79.72 80.92 79.14 80.00 471,716 -0.94(-1.16%)
Dec 05, 2019 80.28 81.55 80.10 80.94 435,308 -0.02(-0.02%)
Dec 04, 2019 81.98 82.66 80.77 80.96 671,878 -1.07(-1.30%)
Dec 03, 2019 81.05 84.20 81.05 82.03 883,804 +2.17(+2.72%)
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.