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

Agnico-Eagle Mines (TSX: AEM )

93.09 -2.62 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 56.92 56.92 56.92 0 +0.11(+0.19%)
Dec 30, 2009 56.40 57.10 56.25 56.81 442,044 +0.21(+0.37%)
Dec 29, 2009 57.48 57.48 56.18 56.60 475,836 -1.39(-2.40%)
Dec 24, 2009 58.11 58.25 57.60 57.99 266,478 +0.39(+0.68%)
Dec 23, 2009 57.34 58.55 56.70 57.60 1,078,437 +0.65(+1.14%)
Dec 22, 2009 56.32 57.05 55.60 56.95 685,887 +0.49(+0.87%)
Dec 21, 2009 57.75 58.11 55.60 56.46 1,028,139 -1.06(-1.84%)
Dec 18, 2009 57.71 58.42 56.83 57.52 1,800,678 -0.13(-0.23%)
Dec 17, 2009 61.25 61.25 57.55 57.65 2,097,026 -6.05(-9.50%)
Dec 16, 2009 63.72 64.55 63.47 63.70 531,984 +0.57(+0.90%)
Dec 15, 2009 63.80 64.92 63.09 63.13 725,424 -0.80(-1.25%)
Dec 14, 2009 65.17 64.41 63.70 63.93 712,862 -0.94(-1.45%)
Dec 11, 2009 66.15 66.16 64.00 64.87 585,996 -0.95(-1.44%)
Dec 10, 2009 66.40 66.50 64.91 65.82 713,113 -0.23(-0.35%)
Dec 09, 2009 65.18 66.90 64.67 66.05 913,414 +1.54(+2.39%)
Dec 08, 2009 65.18 66.02 64.14 64.51 1,363,833 -1.32(-2.01%)
Dec 07, 2009 65.01 66.80 64.47 65.83 990,901 -0.64(-0.96%)
Dec 04, 2009 67.86 68.01 65.26 66.47 1,269,124 -2.87(-4.14%)
Dec 03, 2009 70.88 71.25 68.93 69.34 1,184,628 -1.89(-2.65%)
Dec 02, 2009 69.15 71.50 68.90 71.23 1,245,622 +2.57(+3.74%)
Dec 01, 2009 67.47 69.18 67.08 68.66 1,063,223 +2.86(+4.35%)
Nov 30, 2009 65.28 66.85 65.28 65.80 886,398 -0.08(-0.12%)
Nov 27, 2009 65.90 67.50 65.25 65.88 906,138 -0.82(-1.23%)
Nov 26, 2009 67.67 67.67 65.87 66.70 249,074 -1.40(-2.06%)
Nov 25, 2009 67.80 68.16 66.72 68.10 668,348 +1.12(+1.67%)
Nov 24, 2009 66.68 67.18 65.90 66.98 1,017,112 +0.30(+0.45%)
Nov 23, 2009 66.09 67.83 65.91 66.68 966,439 +1.62(+2.49%)
Nov 20, 2009 64.84 65.57 63.89 65.06 472,459 -0.55(-0.84%)
Nov 19, 2009 64.00 65.72 63.22 65.61 544,377 +1.56(+2.44%)
Nov 18, 2009 65.00 65.67 63.55 64.05 573,347 -0.83(-1.28%)
Nov 17, 2009 64.41 64.88 63.92 64.88 418,717 +0.13(+0.20%)
Nov 16, 2009 64.90 65.41 64.04 64.75 660,333 +1.00(+1.57%)
Nov 13, 2009 62.75 64.25 62.77 63.75 870,538 +0.82(+1.30%)
Nov 12, 2009 62.63 63.62 61.79 62.93 1,189,125 -0.55(-0.87%)
Nov 11, 2009 65.22 65.22 63.37 63.48 949,515 -0.38(-0.60%)
Nov 10, 2009 63.01 64.07 62.32 63.86 956,490 +0.62(+0.98%)
Nov 09, 2009 63.20 64.40 62.75 63.24 1,160,076 +1.24(+2.00%)
Nov 06, 2009 60.48 62.75 60.41 62.00 1,082,878 +1.72(+2.85%)
Nov 05, 2009 60.17 61.60 59.78 60.28 1,296,431 -0.11(-0.18%)
Nov 04, 2009 62.76 62.79 58.63 60.39 1,721,775 -2.43(-3.87%)
Nov 03, 2009 58.90 62.82 57.98 62.82 1,658,569 +4.12(+7.02%)
Nov 02, 2009 59.62 60.71 57.49 58.70 1,706,225 +1.10(+1.91%)
Oct 30, 2009 61.54 62.21 55.52 57.60 2,545,822 -3.59(-5.87%)
Oct 29, 2009 62.00 62.85 60.18 61.19 3,748,104 -4.91(-7.43%)
Oct 28, 2009 69.30 70.50 66.10 66.10 1,140,624 -2.95(-4.27%)
Oct 27, 2009 69.73 70.79 68.62 69.05 996,737 -0.85(-1.22%)
Oct 26, 2009 72.25 73.49 69.53 69.90 846,807 -2.20(-3.05%)
Oct 23, 2009 73.14 72.66 71.80 72.10 761,440 -0.36(-0.50%)
Oct 22, 2009 73.15 73.55 72.00 72.46 515,050 -0.35(-0.48%)
Oct 21, 2009 72.50 74.64 72.50 72.81 816,924 -0.50(-0.68%)
Oct 20, 2009 74.00 73.41 72.10 73.31 417,808 -0.14(-0.19%)
Oct 19, 2009 73.60 73.90 72.08 73.45 567,665 -0.38(-0.51%)
Oct 16, 2009 72.66 74.92 72.63 73.83 710,331 +1.17(+1.61%)
Oct 15, 2009 73.08 73.78 72.46 72.66 498,176 -1.54(-2.08%)
Oct 14, 2009 75.30 75.34 73.73 74.20 596,534 -1.27(-1.68%)
Oct 13, 2009 74.11 76.37 73.62 75.47 686,339 +0.48(+0.64%)
Oct 09, 2009 73.53 75.57 73.53 74.99 635,816 -0.60(-0.79%)
Oct 08, 2009 76.30 76.65 74.97 75.59 886,781 -0.67(-0.88%)
Oct 07, 2009 74.80 76.36 74.10 76.26 751,608 +1.26(+1.68%)
Oct 06, 2009 73.45 75.72 73.45 75.00 972,614 +3.74(+5.25%)
Oct 05, 2009 69.26 71.98 69.25 71.26 586,146 +1.98(+2.86%)
Oct 02, 2009 68.69 71.69 68.69 69.28 794,353 -0.22(-0.32%)
Oct 01, 2009 72.97 72.97 69.35 69.50 978,911 -2.91(-4.02%)
Sep 30, 2009 72.51 73.33 70.61 72.41 1,159,962 +0.85(+1.19%)
Sep 29, 2009 70.13 72.64 70.11 71.56 731,554 +1.59(+2.27%)
Sep 28, 2009 70.35 71.92 69.77 69.97 595,013 +0.05(+0.07%)
Sep 25, 2009 69.25 70.28 68.65 69.92 1,026,432 +0.67(+0.97%)
Sep 24, 2009 73.59 73.65 68.97 69.25 1,485,192 -3.22(-4.44%)
Sep 23, 2009 74.30 75.00 72.32 72.47 992,765 -2.36(-3.15%)
Sep 22, 2009 75.74 76.08 74.28 74.83 3,617,608 +0.82(+1.11%)
Sep 21, 2009 71.61 74.71 70.83 74.01 1,148,319 +1.61(+2.22%)
Sep 18, 2009 75.50 75.50 72.40 72.40 1,392,760 -2.63(-3.51%)
Sep 17, 2009 75.29 76.45 73.61 75.03 844,339 -0.98(-1.29%)
Sep 16, 2009 77.30 77.32 75.76 76.01 1,109,419 +0.21(+0.28%)
Sep 15, 2009 74.75 76.14 74.13 75.80 665,120 +0.55(+0.73%)
Sep 14, 2009 74.95 75.98 74.09 75.25 675,339 -0.54(-0.71%)
Sep 11, 2009 75.14 76.44 73.50 75.79 1,161,823 +2.29(+3.12%)
Sep 10, 2009 69.45 73.90 69.45 73.50 811,981 +3.85(+5.53%)
Sep 09, 2009 71.00 72.12 68.79 69.65 1,141,069 -1.20(-1.69%)
Sep 08, 2009 74.00 75.36 70.56 70.85 1,862,734 -2.30(-3.14%)
Sep 04, 2009 71.92 73.17 71.05 73.15 945,367 -0.15(-0.20%)
Sep 03, 2009 69.21 73.72 69.00 73.30 1,682,165 +4.15(+6.00%)
Sep 02, 2009 63.46 69.48 63.45 69.15 1,626,275 +6.83(+10.96%)
Sep 01, 2009 62.79 63.53 61.61 62.32 661,416 -0.47(-0.75%)
Aug 31, 2009 62.90 63.49 62.09 62.79 492,811 -1.37(-2.14%)
Aug 28, 2009 64.35 64.77 63.24 64.16 484,902 +0.88(+1.39%)
Aug 27, 2009 62.00 63.28 61.00 63.28 437,144 +1.01(+1.62%)
Aug 26, 2009 62.31 62.93 61.77 62.27 319,804 -0.25(-0.40%)
Aug 25, 2009 62.39 62.77 61.92 62.52 493,591 +1.29(+2.11%)
Aug 24, 2009 62.03 63.37 61.16 61.23 497,430 -0.73(-1.18%)
Aug 21, 2009 62.24 62.47 61.39 61.96 436,987 +1.65(+2.74%)
Aug 20, 2009 59.78 60.93 59.59 60.31 369,655 +0.60(+1.00%)
Aug 19, 2009 58.60 60.55 58.60 59.71 1,005,604 -0.05(-0.08%)
Aug 18, 2009 58.94 59.89 58.75 59.76 387,142 +1.15(+1.96%)
Aug 17, 2009 59.54 59.54 58.12 58.61 530,077 -2.61(-4.26%)
Aug 14, 2009 61.35 61.84 60.01 61.22 373,333 -0.29(-0.47%)
Aug 13, 2009 61.94 62.74 61.41 61.51 484,927 +0.91(+1.50%)
Aug 12, 2009 61.40 62.28 60.26 60.60 507,930 -0.90(-1.46%)
Aug 11, 2009 62.39 62.48 61.30 61.50 363,458 -0.21(-0.34%)
Aug 10, 2009 62.16 62.35 61.40 61.71 325,092 -1.79(-2.82%)
Aug 07, 2009 64.88 65.55 63.33 63.50 459,641 -1.44(-2.22%)
Aug 06, 2009 64.91 65.75 64.13 64.94 511,414 +0.54(+0.84%)
Aug 05, 2009 64.97 65.22 62.78 64.40 632,141 -0.43(-0.66%)
Aug 04, 2009 63.53 65.45 63.17 64.83 733,002 +1.64(+2.60%)
Jul 31, 2009 60.42 63.54 60.37 63.19 657,347 +2.11(+3.45%)
Jul 30, 2009 58.50 61.08 58.50 61.08 1,282,478 +4.23(+7.44%)
Jul 29, 2009 57.83 57.83 56.81 56.85 520,802 -1.40(-2.40%)
Jul 28, 2009 60.40 60.55 57.20 58.25 800,559 -3.34(-5.42%)
Jul 27, 2009 62.45 63.31 61.57 61.59 466,289 -0.49(-0.79%)
Jul 24, 2009 62.46 62.83 61.89 62.08 295,055 -0.21(-0.34%)
Jul 23, 2009 62.27 64.20 61.76 62.29 519,471 +0.18(+0.29%)
Jul 22, 2009 62.53 63.97 61.81 62.11 580,857 -0.57(-0.91%)
Jul 21, 2009 64.00 64.14 61.71 62.68 393,748 -1.31(-2.05%)
Jul 20, 2009 63.25 64.00 62.96 63.99 382,796 +2.03(+3.28%)
Jul 17, 2009 61.35 62.32 60.92 61.96 445,507 +0.59(+0.96%)
Jul 16, 2009 60.50 61.66 59.89 61.37 536,752 +0.72(+1.19%)
Jul 15, 2009 60.06 60.99 59.92 60.65 805,804 +2.05(+3.50%)
Jul 14, 2009 58.55 58.97 57.85 58.60 408,363 +0.25(+0.43%)
Jul 13, 2009 56.47 58.35 55.79 58.35 584,251 +1.35(+2.37%)
Jul 10, 2009 57.01 57.85 56.09 57.00 385,570 -0.30(-0.52%)
Jul 09, 2009 58.20 59.70 57.13 57.30 912,603 +0.14(+0.24%)
Jul 08, 2009 58.90 59.94 56.42 57.16 739,927 -2.74(-4.57%)
Jul 07, 2009 59.70 61.24 59.26 59.90 431,311 +0.57(+0.96%)
Jul 06, 2009 60.20 60.53 58.58 59.33 531,591 -2.37(-3.84%)
Jul 03, 2009 61.90 62.49 61.34 61.70 70,805 -0.54(-0.87%)
Jul 02, 2009 61.49 62.55 60.62 62.24 416,706 +0.97(+1.58%)
Jun 30, 2009 62.47 63.30 60.42 61.27 487,223 -1.73(-2.75%)
Jun 29, 2009 63.00 63.56 62.29 63.00 291,957 +0.34(+0.54%)
Jun 26, 2009 64.49 64.51 62.43 62.66 1,599,170 -1.60(-2.49%)
Jun 25, 2009 62.66 64.50 62.81 64.26 631,523 +2.31(+3.73%)
Jun 24, 2009 60.10 62.65 59.63 61.95 1,117,135 +3.02(+5.12%)
Jun 23, 2009 56.99 59.56 56.08 58.93 769,639 +2.66(+4.73%)
Jun 22, 2009 58.80 58.80 56.07 56.27 605,188 -3.71(-6.19%)
Jun 19, 2009 58.60 60.00 58.41 59.98 1,003,104 +1.89(+3.25%)
Jun 18, 2009 59.90 60.50 57.80 58.09 620,534 -1.83(-3.05%)
Jun 17, 2009 60.68 60.71 58.54 59.92 484,857 -0.40(-0.66%)
Jun 16, 2009 60.66 61.30 59.39 60.32 726,406 +0.92(+1.55%)
Jun 15, 2009 60.30 60.30 58.69 59.40 566,581 -1.15(-1.90%)
Jun 12, 2009 61.45 62.15 60.39 60.55 705,951 -2.12(-3.38%)
Jun 11, 2009 62.33 63.50 61.30 62.67 534,050 +0.10(+0.16%)
Jun 10, 2009 63.55 63.95 62.20 62.57 632,059 +0.06(+0.10%)
Jun 09, 2009 65.50 65.50 62.51 62.51 675,972 -2.44(-3.76%)
Jun 08, 2009 62.79 65.20 62.67 64.95 649,320 +0.87(+1.36%)
Jun 05, 2009 64.69 65.48 62.78 64.08 682,151 -2.25(-3.39%)
Jun 04, 2009 65.94 67.24 65.63 66.33 737,722 +1.96(+3.04%)
Jun 03, 2009 65.20 66.36 63.22 64.37 838,728 -2.11(-3.17%)
Jun 02, 2009 65.70 67.54 65.45 66.48 552,764 +0.86(+1.31%)
Jun 01, 2009 67.75 68.58 65.62 65.62 697,837 -1.87(-2.77%)
May 29, 2009 67.37 69.00 66.39 67.49 1,702,984 +1.66(+2.52%)
May 28, 2009 63.40 66.00 62.74 65.83 865,057 +3.96(+6.40%)
May 27, 2009 64.00 64.00 61.85 61.87 787,193 -2.13(-3.33%)
May 26, 2009 63.19 64.53 62.40 64.00 672,649 -0.15(-0.23%)
May 25, 2009 63.99 64.69 63.92 64.15 103,530 -0.66(-1.02%)
May 22, 2009 65.63 66.25 64.74 64.81 629,405 -0.31(-0.48%)
May 21, 2009 64.50 65.87 63.31 65.12 779,574 +0.36(+0.56%)
May 20, 2009 62.44 65.05 62.44 64.76 994,530 +3.18(+5.16%)
May 19, 2009 61.30 62.60 60.50 61.58 790,834 -0.90(-1.44%)
May 17, 2009 62.74 63.47 62.22 62.48 109,003 +1.49(+2.44%)
May 15, 2009 62.74 63.47 60.82 60.99 486,292 -1.56(-2.49%)
May 14, 2009 62.10 63.44 60.00 62.55 729,199 +0.91(+1.48%)
May 13, 2009 59.00 62.54 59.00 61.64 2,299,339 +1.62(+2.70%)
May 12, 2009 57.30 60.12 56.50 60.02 1,506,422 +3.95(+7.04%)
May 11, 2009 56.71 57.29 55.20 56.07 556,005 -1.15(-2.01%)
May 08, 2009 56.04 57.75 55.78 57.22 941,214 +1.12(+2.00%)
May 07, 2009 57.30 58.04 55.55 56.10 1,071,610 -0.39(-0.69%)
May 06, 2009 55.20 56.83 55.15 56.49 1,259,565 +2.10(+3.86%)
May 05, 2009 55.63 56.30 53.94 54.39 1,119,003 +0.04(+0.07%)
May 04, 2009 53.27 54.71 53.02 54.35 1,344,804 +1.98(+3.78%)
May 01, 2009 52.35 53.41 51.53 52.37 806,284 -0.38(-0.72%)
Apr 30, 2009 54.00 54.09 50.80 52.75 2,783,610 -2.68(-4.83%)
Apr 29, 2009 56.22 56.49 54.75 55.43 985,276 -0.58(-1.04%)
Apr 28, 2009 56.25 56.59 55.05 56.01 1,118,927 -1.81(-3.13%)
Apr 27, 2009 58.78 60.20 57.56 57.82 953,514 -2.44(-4.05%)
Apr 24, 2009 58.45 60.64 58.14 60.26 1,127,771 +2.28(+3.93%)
Apr 23, 2009 56.54 59.32 56.10 57.98 919,499 +1.40(+2.47%)
Apr 22, 2009 56.33 58.25 55.75 56.58 1,068,423 +0.83(+1.49%)
Apr 21, 2009 60.10 60.15 55.73 55.75 1,263,908 -2.84(-4.85%)
Apr 20, 2009 54.60 58.59 54.60 58.59 1,599,953 +5.59(+10.55%)
Apr 17, 2009 54.83 55.29 52.85 53.00 1,124,591 -2.01(-3.65%)
Apr 16, 2009 59.25 59.33 54.92 55.01 1,791,590 -4.36(-7.34%)
Apr 15, 2009 60.23 61.03 59.07 59.37 991,170 -0.60(-1.00%)
Apr 14, 2009 60.20 60.90 59.42 59.97 726,049 +0.31(+0.52%)
Apr 13, 2009 61.98 62.09 59.61 59.66 1,101,494 -0.69(-1.14%)
Apr 09, 2009 60.76 73.50 60.25 60.35 798,342 -1.11(-1.81%)
Apr 08, 2009 62.90 73.50 61.46 61.46 753,098 -0.73(-1.17%)
Apr 07, 2009 63.03 63.01 61.82 62.19 961,095 +0.37(+0.60%)
Apr 06, 2009 61.00 63.01 61.82 61.82 1,000,043 -1.19(-1.89%)
Apr 03, 2009 67.55 73.50 63.01 63.01 1,262,498 -4.49(-6.65%)
Apr 02, 2009 70.67 73.50 67.50 67.50 1,717,959 -6.00(-8.16%)
Apr 01, 2009 73.34 73.50 72.47 73.50 797,963 +1.03(+1.42%)
Mar 31, 2009 71.53 72.47 71.40 72.47 1,041,451 +1.07(+1.50%)
Mar 30, 2009 69.72 71.49 69.42 71.40 827,314 +0.20(+0.28%)
Mar 26, 2009 72.00 71.49 71.20 71.20 830,502 -0.29(-0.41%)
Mar 25, 2009 69.39 71.49 69.42 71.49 1,086,977 +2.07(+2.98%)
Mar 24, 2009 67.77 69.42 69.27 69.42 1,822,755 +0.15(+0.22%)
Mar 23, 2009 69.17 70.35 69.27 69.27 922,623 -0.24(-0.35%)
Mar 20, 2009 67.80 69.51 68.59 69.51 1,500,322 +0.92(+1.34%)
Mar 19, 2009 66.96 68.80 66.69 68.59 1,877,928 +1.90(+2.85%)
Mar 18, 2009 60.05 66.69 60.96 66.69 2,351,723 +5.73(+9.40%)
Mar 17, 2009 61.95 61.88 60.90 60.96 3,575,302 -0.92(-1.49%)
Mar 16, 2009 62.51 63.67 61.27 61.88 970,543 -2.36(-3.67%)
Mar 13, 2009 63.59 64.65 62.92 64.24 976,437 +1.11(+1.76%)
Mar 12, 2009 64.50 65.49 62.18 63.13 1,054,531 -0.37(-0.58%)
Mar 11, 2009 59.52 64.15 59.08 63.50 1,848,337 +4.34(+7.34%)
Mar 10, 2009 61.96 61.96 57.79 59.16 1,491,385 -3.49(-5.57%)
Mar 09, 2009 63.75 64.82 60.97 62.65 946,573 -1.27(-1.99%)
Mar 06, 2009 65.62 66.91 63.15 63.92 1,020,962 -1.48(-2.26%)
Mar 05, 2009 61.27 65.80 61.18 65.40 1,089,524 +5.20(+8.64%)
Mar 04, 2009 62.61 63.25 59.65 60.20 859,971 +0.47(+0.79%)
Mar 02, 2009 64.77 64.96 58.89 59.73 1,264,953 -4.22(-6.60%)
Feb 27, 2009 64.10 64.75 61.25 63.95 1,345,902 +2.23(+3.61%)
Feb 26, 2009 60.90 61.99 58.14 61.72 1,461,751 -0.20(-0.32%)
Feb 25, 2009 63.14 66.48 61.92 61.92 1,452,661 -0.68(-1.09%)
Feb 24, 2009 68.68 69.02 62.17 62.60 1,438,937 -6.08(-8.85%)
Feb 23, 2009 67.00 70.00 66.00 68.68 986,814 +0.22(+0.32%)
Feb 20, 2009 68.09 70.00 65.56 68.46 1,403,631 +3.13(+4.79%)
Feb 19, 2009 66.54 68.78 64.45 65.33 1,114,455 -1.97(-2.93%)
Feb 18, 2009 68.60 68.70 65.36 67.30 975,812 -1.30(-1.90%)
Feb 17, 2009 69.86 70.96 67.87 68.60 1,568,538 +2.26(+3.41%)
Feb 13, 2009 69.33 69.33 66.14 66.34 850,939 -3.46(-4.96%)
Feb 12, 2009 69.80 70.83 68.17 69.80 981,873 -0.28(-0.40%)
Feb 11, 2009 67.25 71.07 66.09 70.08 1,266,111 +4.08(+6.18%)
Feb 10, 2009 66.47 67.86 64.62 66.00 1,249,667 +1.50(+2.33%)
Feb 09, 2009 66.47 66.77 64.20 64.50 820,931 -3.60(-5.29%)
Feb 06, 2009 67.18 69.76 67.18 68.10 903,765 +0.48(+0.71%)
Feb 05, 2009 66.05 67.75 65.70 67.62 1,166,981 +2.72(+4.19%)
Feb 04, 2009 64.00 65.45 63.60 64.90 1,139,625 +2.55(+4.09%)
Feb 03, 2009 62.90 64.62 61.29 62.35 1,179,480 -0.30(-0.48%)
Feb 02, 2009 63.55 66.30 61.64 62.65 866,108 -2.85(-4.35%)
Jan 30, 2009 67.80 67.90 63.50 65.50 1,294,097 -0.27(-0.41%)
Jan 29, 2009 62.21 67.35 61.72 65.77 1,416,112 +2.58(+4.08%)
Jan 28, 2009 64.20 64.20 59.86 63.19 1,159,033 -1.04(-1.62%)
Jan 27, 2009 66.23 66.85 63.06 64.23 1,203,257 -2.52(-3.78%)
Jan 26, 2009 70.10 71.97 65.85 66.75 1,498,259 -2.74(-3.94%)
Jan 23, 2009 66.60 70.57 66.18 69.49 2,062,846 +5.02(+7.79%)
Jan 22, 2009 64.00 67.00 63.85 64.47 1,356,157 -0.38(-0.59%)
Jan 21, 2009 62.03 64.85 61.51 64.85 1,415,251 +1.97(+3.13%)
Jan 20, 2009 63.72 66.98 62.32 62.88 1,686,477 +0.88(+1.42%)
Jan 19, 2009 61.10 62.50 61.10 62.00 309,449 -0.90(-1.43%)
Jan 16, 2009 62.50 63.45 60.08 62.90 1,509,582 +2.68(+4.45%)
Jan 15, 2009 56.36 60.25 55.50 60.22 1,673,785 +4.00(+7.11%)
Jan 14, 2009 57.47 59.15 55.03 56.22 941,489 -2.02(-3.47%)
Jan 13, 2009 56.65 58.90 56.56 58.24 1,061,683 +1.87(+3.32%)
Jan 12, 2009 57.30 58.23 55.34 56.37 1,345,845 -2.77(-4.68%)
Jan 09, 2009 58.40 62.36 57.39 59.14 1,209,817 -0.39(-0.66%)
Jan 08, 2009 57.60 60.16 56.60 59.53 1,207,964 +3.43(+6.11%)
Jan 07, 2009 59.80 60.24 55.42 56.10 1,145,789 -5.40(-8.78%)
Jan 06, 2009 58.00 61.92 57.75 61.50 1,178,486 +2.54(+4.31%)
Jan 05, 2009 57.75 60.80 57.50 58.96 1,521,800 -3.29(-5.29%)
Jan 02, 2009 61.93 64.24 59.91 62.25 766,460 -0.52(-0.83%)
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.