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

Agnico-Eagle Mines (TSX: AEM )

93.53 +0.38 (+0.41%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 60.03 63.15 59.83 62.77 0 +0.00(+0.00%)
Dec 31, 2008 60.03 63.15 59.83 62.77 616,340 +1.53(+2.50%)
Dec 30, 2008 61.50 62.75 61.24 61.24 688,804 -0.89(-1.43%)
Dec 29, 2008 59.25 63.05 59.21 62.13 1,082,663 +5.75(+10.20%)
Dec 24, 2008 55.92 57.95 53.34 56.38 402,163 -0.05(-0.09%)
Dec 23, 2008 54.45 57.00 53.34 56.43 977,421 +2.13(+3.92%)
Dec 22, 2008 57.90 58.73 52.64 54.30 1,476,990 -3.70(-6.38%)
Dec 19, 2008 51.40 58.00 51.04 58.00 3,709,941 +5.21(+9.87%)
Dec 18, 2008 54.23 54.91 50.61 52.79 1,573,085 -4.37(-7.65%)
Dec 17, 2008 55.97 57.16 55.00 57.16 51,983 +1.14(+2.03%)
Dec 16, 2008 52.01 56.02 51.00 56.02 1,901,300 +3.82(+7.32%)
Dec 15, 2008 49.10 54.55 48.81 52.20 1,971,871 +3.69(+7.61%)
Dec 12, 2008 44.00 49.13 43.60 48.51 1,724,366 +4.11(+9.26%)
Dec 11, 2008 47.60 48.73 44.38 44.40 3,846,844 -1.84(-3.98%)
Dec 10, 2008 42.59 46.35 42.50 46.24 1,700,521 +6.04(+15.02%)
Dec 09, 2008 39.10 41.25 38.38 40.20 1,254,414 +0.78(+1.98%)
Dec 08, 2008 39.50 40.78 38.08 39.42 819,628 +2.92(+8.00%)
Dec 05, 2008 36.43 36.75 33.00 36.50 1,398,096 -0.50(-1.35%)
Dec 04, 2008 38.75 39.85 36.38 37.00 1,129,276 -1.40(-3.65%)
Dec 03, 2008 39.28 40.53 38.05 38.40 1,714,225 -2.15(-5.30%)
Dec 02, 2008 41.47 42.00 39.50 40.55 1,089,935 +0.58(+1.45%)
Dec 01, 2008 44.05 44.24 39.52 39.97 1,433,073 -8.62(-17.74%)
Nov 28, 2008 45.51 48.59 44.00 48.59 796,362 +2.58(+5.61%)
Nov 27, 2008 45.09 46.20 44.06 46.01 332,123 +1.81(+4.10%)
Nov 26, 2008 42.50 44.39 41.20 44.20 827,878 +0.88(+2.03%)
Nov 25, 2008 42.62 43.32 39.25 43.32 2,569,820 +1.57(+3.76%)
Nov 24, 2008 42.83 46.15 40.85 41.75 4,030,474 -0.05(-0.12%)
Nov 21, 2008 36.76 41.80 35.65 41.80 1,934,482 +7.08(+20.39%)
Nov 20, 2008 34.89 37.20 31.95 34.72 1,287,290 +1.64(+4.96%)
Nov 19, 2008 39.07 42.84 32.41 33.08 2,509,895 -4.47(-11.90%)
Nov 18, 2008 36.53 38.61 36.51 37.55 1,004,601 +0.76(+2.07%)
Nov 17, 2008 39.70 40.29 36.20 36.79 1,154,021 -3.22(-8.05%)
Nov 14, 2008 41.06 42.50 39.50 40.01 1,486,354 +0.98(+2.51%)
Nov 13, 2008 37.25 39.50 33.10 39.03 1,314,059 +2.38(+6.49%)
Nov 12, 2008 37.99 39.24 36.35 36.65 1,152,350 -2.82(-7.14%)
Nov 11, 2008 40.01 40.36 36.94 39.47 1,355,799 -2.28(-5.46%)
Nov 10, 2008 40.99 42.50 39.42 41.75 1,439,213 +3.59(+9.41%)
Nov 07, 2008 36.50 38.97 36.09 38.16 733,372 +2.48(+6.95%)
Nov 06, 2008 39.08 40.30 34.93 35.68 1,496,930 -2.46(-6.45%)
Nov 05, 2008 38.50 41.29 37.56 38.14 1,073,650 -0.86(-2.21%)
Nov 04, 2008 36.17 40.59 35.72 39.00 1,408,365 +5.15(+15.21%)
Nov 03, 2008 33.87 35.50 33.24 33.85 1,030,581 +0.59(+1.77%)
Oct 31, 2008 35.34 36.50 33.24 33.26 1,320,464 -2.16(-6.10%)
Oct 30, 2008 34.00 35.94 32.31 35.42 1,449,452 +2.11(+6.33%)
Oct 29, 2008 32.10 33.95 31.46 33.31 2,112,388 +2.73(+8.93%)
Oct 28, 2008 29.98 31.44 28.00 30.58 2,654,870 +3.08(+11.20%)
Oct 27, 2008 33.38 33.48 27.50 27.50 1,725,137 -6.36(-18.78%)
Oct 24, 2008 26.74 35.00 26.60 33.86 1,835,907 +3.71(+12.31%)
Oct 23, 2008 31.00 34.80 28.27 30.15 1,834,760 -1.60(-5.04%)
Oct 22, 2008 41.00 41.00 31.24 31.75 1,886,229 -10.43(-24.73%)
Oct 21, 2008 44.87 45.88 41.67 42.18 962,491 -4.88(-10.37%)
Oct 20, 2008 43.56 47.99 42.93 47.06 909,994 +4.16(+9.70%)
Oct 17, 2008 41.00 44.50 39.58 42.90 1,050,418 +2.88(+7.20%)
Oct 16, 2008 46.65 46.92 39.75 40.02 1,430,710 -7.18(-15.21%)
Oct 15, 2008 49.62 51.99 46.56 47.20 1,046,890 -5.55(-10.52%)
Oct 14, 2008 50.47 53.24 47.17 52.75 1,189,387 +5.05(+10.59%)
Oct 10, 2008 55.25 57.60 47.01 47.70 1,738,144 -7.60(-13.74%)
Oct 09, 2008 56.30 58.50 54.56 55.30 1,335,792 -0.90(-1.60%)
Oct 08, 2008 51.79 56.89 50.25 56.20 1,572,998 +5.53(+10.91%)
Oct 07, 2008 50.30 52.64 48.00 50.67 1,824,532 +1.95(+4.00%)
Oct 06, 2008 53.27 54.70 43.80 48.72 2,309,170 -2.59(-5.05%)
Oct 03, 2008 50.20 55.49 49.31 51.31 1,995,363 +0.83(+1.64%)
Oct 02, 2008 56.63 57.52 50.29 50.48 1,618,353 -8.92(-15.02%)
Oct 01, 2008 58.66 62.00 57.43 59.40 2,730,134 +1.30(+2.24%)
Sep 30, 2008 60.50 60.91 57.37 58.10 1,481,757 -2.74(-4.50%)
Sep 29, 2008 61.36 61.92 57.00 60.84 1,964,249 -0.91(-1.47%)
Sep 26, 2008 65.01 66.87 61.00 61.75 1,433,211 -2.09(-3.27%)
Sep 25, 2008 67.65 69.09 63.74 63.84 1,311,860 -4.52(-6.61%)
Sep 24, 2008 67.17 69.41 65.55 68.36 1,185,061 +1.86(+2.80%)
Sep 23, 2008 67.52 68.72 64.79 66.50 1,430,957 -1.82(-2.66%)
Sep 22, 2008 65.00 69.58 65.00 68.32 1,725,772 +3.32(+5.11%)
Sep 19, 2008 61.27 65.00 59.25 65.00 2,877,594 -1.32(-1.99%)
Sep 18, 2008 63.00 66.75 62.37 66.32 2,082,516 +3.33(+5.29%)
Sep 17, 2008 57.25 63.93 56.50 62.99 2,981,939 +6.37(+11.25%)
Sep 16, 2008 52.11 56.95 52.00 56.62 1,412,480 +2.28(+4.20%)
Sep 15, 2008 55.01 58.74 53.17 54.34 1,810,530 -1.80(-3.21%)
Sep 12, 2008 50.20 56.35 49.46 56.14 1,543,192 +7.72(+15.94%)
Sep 11, 2008 48.96 50.75 46.70 48.42 1,379,298 -1.01(-2.04%)
Sep 10, 2008 49.25 49.85 46.66 49.43 1,633,626 +1.60(+3.35%)
Sep 09, 2008 49.52 49.93 47.55 47.83 1,706,693 -3.43(-6.69%)
Sep 08, 2008 57.49 57.63 51.01 51.26 1,143,580 -4.08(-7.37%)
Sep 05, 2008 56.50 56.50 53.83 55.34 1,005,529 +1.10(+2.03%)
Sep 04, 2008 56.42 57.14 53.48 54.24 1,327,061 -1.35(-2.43%)
Sep 03, 2008 55.90 57.19 53.84 55.59 1,180,330 -0.89(-1.58%)
Sep 02, 2008 56.82 57.93 56.16 56.48 1,115,900 -4.47(-7.33%)
Aug 29, 2008 60.66 61.79 60.16 60.95 551,688 -0.10(-0.16%)
Aug 28, 2008 61.61 62.38 59.30 61.05 540,099 +0.63(+1.04%)
Aug 27, 2008 60.46 61.27 59.57 60.42 1,785,481 +1.32(+2.23%)
Aug 26, 2008 59.30 61.09 59.01 59.10 641,131 -0.75(-1.25%)
Aug 25, 2008 59.02 60.55 58.70 59.85 666,948 +1.33(+2.27%)
Aug 22, 2008 59.00 59.90 57.63 58.52 749,260 -2.23(-3.67%)
Aug 21, 2008 60.00 61.43 59.80 60.75 1,365,583 +2.99(+5.18%)
Aug 20, 2008 58.01 59.26 56.63 57.76 1,145,131 +0.34(+0.59%)
Aug 19, 2008 53.96 58.86 53.61 57.42 934,313 +2.48(+4.51%)
Aug 18, 2008 52.95 55.12 52.25 54.94 948,676 +3.66(+7.14%)
Aug 15, 2008 50.73 51.98 50.54 51.28 1,237,053 -2.56(-4.75%)
Aug 14, 2008 55.45 57.38 53.78 53.84 981,988 -3.06(-5.38%)
Aug 13, 2008 53.50 57.01 52.84 56.90 1,879,197 +4.98(+9.59%)
Aug 12, 2008 48.90 52.22 48.89 51.92 1,020,615 +2.92(+5.96%)
Aug 11, 2008 49.90 50.40 47.06 49.00 1,483,799 -1.43(-2.84%)
Aug 08, 2008 52.52 52.65 50.26 50.43 891,856 -3.84(-7.08%)
Aug 07, 2008 53.25 54.85 52.61 54.27 1,098,335 +1.05(+1.97%)
Aug 06, 2008 52.00 53.32 51.30 53.22 982,635 +2.57(+5.07%)
Aug 05, 2008 52.45 53.46 50.50 50.65 1,182,252 -3.93(-7.20%)
Aug 04, 2008 55.50 57.23 54.22 54.58 1,099,098 +0.00(+0.00%)
Aug 01, 2008 55.50 57.23 54.22 54.58 1,099,098 -1.52(-2.71%)
Jul 31, 2008 58.48 59.00 55.42 56.10 1,137,040 -0.84(-1.48%)
Jul 30, 2008 56.68 56.94 54.25 56.94 1,633,723 -0.40(-0.70%)
Jul 29, 2008 60.24 60.24 57.25 57.34 657,987 -2.92(-4.85%)
Jul 28, 2008 60.00 62.19 59.85 60.26 715,567 +0.21(+0.35%)
Jul 25, 2008 60.49 60.49 57.90 60.05 1,143,550 +0.27(+0.45%)
Jul 24, 2008 62.90 62.92 57.81 59.78 2,681,078 -5.02(-7.75%)
Jul 23, 2008 68.25 68.78 64.12 64.80 1,088,729 -3.85(-5.61%)
Jul 22, 2008 72.26 73.44 68.24 68.65 1,007,766 -3.18(-4.43%)
Jul 21, 2008 71.35 71.95 70.08 71.83 624,706 +1.51(+2.15%)
Jul 18, 2008 70.25 71.48 69.36 70.32 545,731 +0.04(+0.06%)
Jul 17, 2008 72.26 74.05 69.00 70.28 1,452,199 -2.95(-4.03%)
Jul 16, 2008 75.82 76.34 72.28 73.23 781,039 -2.59(-3.42%)
Jul 15, 2008 80.01 80.74 74.74 75.82 1,258,265 -2.97(-3.77%)
Jul 14, 2008 76.30 79.61 75.70 78.79 901,693 +1.79(+2.32%)
Jul 11, 2008 77.12 77.98 75.68 77.00 1,166,221 +3.15(+4.27%)
Jul 10, 2008 72.70 74.45 72.06 73.85 822,929 +2.55(+3.58%)
Jul 09, 2008 71.50 73.27 71.02 71.30 1,005,945 -0.51(-0.71%)
Jul 08, 2008 70.85 72.61 70.31 71.81 783,015 -0.40(-0.55%)
Jul 07, 2008 70.74 72.83 70.74 72.21 804,827 +0.05(+0.07%)
Jul 04, 2008 74.01 74.01 72.05 72.16 208,177 -2.84(-3.79%)
Jul 03, 2008 73.51 75.00 72.50 75.00 858,030 +0.41(+0.55%)
Jul 02, 2008 77.50 77.50 74.14 74.59 952,640 -1.90(-2.48%)
Jul 01, 2008 74.71 76.49 72.32 76.49 1,094,766 +0.00(+0.00%)
Jun 30, 2008 74.71 76.49 72.32 76.49 1,094,766 +1.94(+2.60%)
Jun 27, 2008 72.00 75.78 72.00 74.55 1,087,423 +2.73(+3.80%)
Jun 26, 2008 68.90 72.39 68.81 71.82 1,583,094 +5.08(+7.61%)
Jun 25, 2008 67.47 67.60 64.61 66.74 863,067 -0.20(-0.30%)
Jun 24, 2008 66.80 68.75 66.07 66.94 742,665 +0.42(+0.63%)
Jun 23, 2008 64.99 66.74 64.75 66.52 601,732 +0.50(+0.76%)
Jun 20, 2008 65.31 66.82 65.10 66.02 1,413,451 +1.03(+1.58%)
Jun 19, 2008 65.80 67.35 64.73 64.99 971,935 -0.13(-0.20%)
Jun 18, 2008 66.25 66.25 64.50 65.12 784,701 -0.38(-0.58%)
Jun 17, 2008 65.15 65.70 64.72 65.50 896,318 +0.50(+0.77%)
Jun 16, 2008 67.05 67.40 65.00 65.00 677,624 -0.09(-0.14%)
Jun 13, 2008 64.75 65.98 64.17 65.09 446,372 +0.34(+0.53%)
Jun 12, 2008 65.60 65.80 63.30 64.75 1,164,395 -2.55(-3.79%)
Jun 11, 2008 68.73 69.15 67.22 67.30 774,040 +0.09(+0.13%)
Jun 10, 2008 70.93 71.33 66.40 67.21 1,159,745 -4.91(-6.81%)
Jun 09, 2008 71.10 73.60 70.61 72.12 786,139 +1.02(+1.43%)
Jun 06, 2008 69.28 72.50 69.28 71.10 1,118,124 +3.11(+4.57%)
Jun 05, 2008 67.63 68.00 65.62 67.99 859,178 +0.14(+0.21%)
Jun 04, 2008 69.22 69.37 67.55 67.85 526,934 -1.16(-1.68%)
Jun 03, 2008 70.27 71.71 69.01 69.01 436,905 -1.94(-2.73%)
Jun 02, 2008 69.72 72.00 69.50 70.95 659,405 +0.60(+0.85%)
May 30, 2008 68.89 70.63 68.60 70.35 711,606 +2.39(+3.52%)
May 29, 2008 68.77 68.98 67.49 67.96 608,678 -2.16(-3.08%)
May 28, 2008 68.00 70.24 67.55 70.12 495,714 +1.32(+1.92%)
May 27, 2008 69.00 69.81 68.29 68.80 536,753 -1.40(-1.99%)
May 26, 2008 71.45 71.45 69.81 70.20 202,282 -0.84(-1.18%)
May 23, 2008 71.00 71.91 70.34 71.04 572,258 +0.72(+1.02%)
May 22, 2008 69.81 71.13 69.04 70.32 742,657 +0.42(+0.60%)
May 21, 2008 71.80 72.16 69.69 69.90 959,037 -2.68(-3.69%)
May 20, 2008 69.82 72.58 69.42 72.58 900,334 +3.28(+4.73%)
May 19, 2008 70.00 70.04 68.57 69.30 773,260 +0.00(+0.00%)
May 16, 2008 70.00 70.04 68.57 69.30 773,260 +2.01(+2.99%)
May 15, 2008 65.31 67.29 65.01 67.29 655,442 +3.38(+5.29%)
May 14, 2008 65.41 65.55 63.58 63.91 584,423 -1.50(-2.29%)
May 13, 2008 64.80 66.30 64.11 65.41 502,549 -0.89(-1.34%)
May 12, 2008 66.20 67.41 65.54 66.30 420,690 -0.44(-0.66%)
May 09, 2008 66.99 67.43 63.93 66.74 837,370 -0.71(-1.05%)
May 08, 2008 63.50 67.45 63.50 67.45 790,283 +4.70(+7.49%)
May 07, 2008 63.40 64.01 62.75 62.75 783,052 -1.83(-2.83%)
May 06, 2008 65.00 66.29 64.23 64.58 623,542 -0.29(-0.45%)
May 05, 2008 65.27 65.54 64.11 64.87 569,890 +1.21(+1.90%)
May 02, 2008 62.97 64.68 63.66 63.66 363,158 +1.80(+2.91%)
May 01, 2008 62.39 62.80 61.86 61.86 639,251 -1.39(-2.20%)
Apr 30, 2008 60.00 63.57 59.77 63.25 1,598,809 +4.03(+6.81%)
Apr 29, 2008 60.10 61.19 59.16 59.22 905,248 -2.59(-4.19%)
Apr 28, 2008 64.05 64.75 61.59 61.81 667,282 -1.54(-2.43%)
Apr 25, 2008 64.04 64.04 62.26 63.35 725,735 +1.09(+1.75%)
Apr 24, 2008 64.44 65.11 61.97 62.26 1,372,462 -2.99(-4.58%)
Apr 23, 2008 68.36 68.36 64.87 65.25 1,262,107 -3.95(-5.71%)
Apr 22, 2008 70.50 71.48 68.85 69.20 844,316 -1.51(-2.14%)
Apr 21, 2008 73.21 73.21 69.69 70.71 788,375 -1.76(-2.43%)
Apr 18, 2008 74.53 74.70 71.69 72.47 1,010,343 -4.28(-5.58%)
Apr 17, 2008 76.10 77.11 75.45 76.75 588,049 +0.65(+0.85%)
Apr 16, 2008 75.00 76.29 74.78 76.10 861,287 +2.23(+3.02%)
Apr 15, 2008 72.75 74.16 72.35 73.87 831,937 +2.30(+3.21%)
Apr 14, 2008 71.00 72.25 70.50 71.57 576,495 +0.83(+1.17%)
Apr 11, 2008 71.50 72.11 70.32 70.74 495,667 -1.03(-1.44%)
Apr 10, 2008 72.00 72.74 70.29 71.77 458,412 -0.43(-0.60%)
Apr 09, 2008 69.46 72.20 69.40 72.20 582,113 +2.84(+4.09%)
Apr 08, 2008 68.60 70.54 68.54 69.36 514,446 -0.56(-0.80%)
Apr 07, 2008 71.25 72.02 69.61 69.92 677,876 -0.27(-0.38%)
Apr 04, 2008 68.70 70.75 68.56 70.19 586,545 +1.85(+2.71%)
Apr 03, 2008 67.41 68.80 66.30 68.34 952,040 +0.28(+0.41%)
Apr 02, 2008 66.00 68.29 65.95 68.06 1,085,846 +2.05(+3.11%)
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.