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 (%)
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%)
Apr 01, 2008 67.01 68.12 65.58 66.01 1,348,181 -3.61(-5.19%)
Mar 31, 2008 71.68 71.96 68.17 69.62 935,777 -1.08(-1.53%)
Mar 28, 2008 69.55 71.42 69.36 70.70 1,584,608 -0.87(-1.22%)
Mar 27, 2008 71.75 72.28 70.20 71.57 768,343 -0.73(-1.01%)
Mar 26, 2008 72.47 73.41 71.59 72.30 1,080,552 +0.91(+1.27%)
Mar 25, 2008 69.07 71.66 69.00 71.39 1,422,293 +3.95(+5.86%)
Mar 24, 2008 70.47 70.47 66.73 67.44 829,573 -1.64(-2.37%)
Mar 21, 2008 67.35 69.99 65.60 69.08 1,992,049 +0.00(+0.00%)
Mar 20, 2008 67.35 69.99 65.60 69.08 1,992,049 -0.67(-0.96%)
Mar 19, 2008 72.40 72.40 68.60 69.75 1,901,786 -3.75(-5.10%)
Mar 18, 2008 79.43 79.72 73.05 73.50 1,510,770 -5.81(-7.33%)
Mar 17, 2008 78.97 82.80 78.50 79.31 1,740,665 +0.31(+0.39%)
Mar 14, 2008 76.54 79.60 76.54 79.00 1,277,657 +2.47(+3.23%)
Mar 13, 2008 73.50 76.85 73.39 76.53 1,206,387 +3.82(+5.25%)
Mar 12, 2008 72.37 72.91 71.14 72.71 716,743 +0.40(+0.55%)
Mar 11, 2008 70.81 72.31 69.96 72.31 1,095,245 +2.41(+3.45%)
Mar 10, 2008 70.83 72.06 69.75 69.90 949,257 -2.05(-2.85%)
Mar 07, 2008 72.65 74.19 71.28 71.95 1,327,714 -1.65(-2.24%)
Mar 06, 2008 72.00 73.85 70.90 73.60 1,147,653 +1.23(+1.70%)
Mar 05, 2008 70.33 72.43 70.01 72.37 1,159,303 +3.15(+4.55%)
Mar 04, 2008 71.65 73.57 68.81 69.22 2,217,692 -1.43(-2.02%)
Mar 03, 2008 69.03 70.85 68.96 70.65 1,221,913 +2.65(+3.90%)
Feb 29, 2008 68.45 68.54 66.26 68.00 915,647 -0.53(-0.77%)
Feb 28, 2008 67.75 68.90 67.46 68.53 710,049 +0.75(+1.11%)
Feb 27, 2008 66.99 67.98 65.94 67.78 731,294 +1.53(+2.31%)
Feb 26, 2008 64.72 66.44 64.53 66.25 467,183 +0.61(+0.93%)
Feb 25, 2008 65.85 66.22 63.92 65.64 572,720 -0.15(-0.23%)
Feb 22, 2008 66.55 66.55 63.58 65.79 881,501 -0.77(-1.16%)
Feb 21, 2008 67.73 69.00 66.17 66.56 1,379,670 -1.37(-2.02%)
Feb 20, 2008 65.97 68.00 65.80 67.93 722,270 +0.93(+1.39%)
Feb 19, 2008 64.69 67.00 64.52 67.00 878,996 +3.80(+6.01%)
Feb 18, 2008 63.20 63.20 63.20 63.20 0 +0.00(+0.00%)
Feb 15, 2008 62.99 63.68 62.48 63.20 579,830 +0.73(+1.17%)
Feb 14, 2008 63.28 63.51 62.25 62.47 428,529 -0.53(-0.84%)
Feb 13, 2008 62.91 63.00 61.60 63.00 1,009,542 +0.19(+0.30%)
Feb 12, 2008 63.97 64.65 62.59 62.81 559,578 -1.76(-2.73%)
Feb 11, 2008 63.53 64.66 62.53 64.57 647,255 +1.12(+1.77%)
Feb 08, 2008 61.37 64.30 61.21 63.45 1,042,935 +2.05(+3.34%)
Feb 07, 2008 60.24 61.77 59.84 61.40 675,797 +0.97(+1.61%)
Feb 06, 2008 60.60 61.77 59.95 60.43 688,606 +1.37(+2.32%)
Feb 05, 2008 59.15 60.30 58.80 59.06 805,414 -0.92(-1.53%)
Feb 04, 2008 60.70 61.36 59.97 59.98 986,988 -2.00(-3.23%)
Feb 01, 2008 63.96 64.39 61.69 61.98 1,148,293 -1.59(-2.50%)
Jan 31, 2008 62.98 64.37 62.51 63.57 903,287 +0.44(+0.70%)
Jan 30, 2008 61.54 64.21 61.52 63.13 823,942 +0.55(+0.88%)
Jan 29, 2008 63.00 64.09 61.88 62.58 671,704 -1.04(-1.63%)
Jan 28, 2008 63.85 64.04 62.61 63.62 899,974 +0.43(+0.68%)
Jan 25, 2008 62.65 64.54 62.65 63.19 1,726,115 +2.19(+3.59%)
Jan 24, 2008 61.50 62.30 60.75 61.00 1,117,967 +2.03(+3.44%)
Jan 23, 2008 58.30 61.38 57.67 58.97 1,578,437 -1.26(-2.09%)
Jan 22, 2008 54.55 60.23 54.55 60.23 1,722,489 +5.68(+10.41%)
Jan 21, 2008 54.00 55.25 54.00 54.55 498,455 -1.87(-3.31%)
Jan 18, 2008 55.98 57.15 54.68 56.42 1,403,515 +1.17(+2.12%)
Jan 17, 2008 57.21 58.20 54.97 55.25 1,070,096 -1.01(-1.80%)
Jan 16, 2008 58.50 59.17 56.26 56.26 1,537,489 -2.89(-4.89%)
Jan 15, 2008 60.69 62.02 58.93 59.15 1,477,681 -2.30(-3.74%)
Jan 14, 2008 63.75 63.80 61.26 61.45 1,254,522 -1.22(-1.95%)
Jan 11, 2008 62.10 63.83 62.00 62.67 843,346 +0.42(+0.67%)
Jan 10, 2008 60.36 63.67 60.36 62.25 1,683,733 +0.84(+1.37%)
Jan 09, 2008 60.03 61.68 59.65 61.41 1,219,621 +0.61(+1.00%)
Jan 08, 2008 60.00 61.45 59.95 60.80 2,010,622 +2.11(+3.60%)
Jan 07, 2008 57.81 58.98 57.25 58.69 951,912 +0.72(+1.24%)
Jan 04, 2008 57.46 58.64 56.84 57.97 1,313,820 -0.04(-0.07%)
Jan 03, 2008 56.00 58.87 55.70 58.01 1,154,614 +1.90(+3.39%)
Jan 02, 2008 55.00 56.64 54.27 56.11 1,135,476 +1.69(+3.11%)
Jan 01, 2008 53.30 54.46 53.17 54.42 0 +0.00(+0.00%)
Dec 31, 2007 53.30 54.46 53.17 54.42 326,230 +0.92(+1.72%)
Dec 28, 2007 51.05 53.52 50.80 53.50 371,622 +2.97(+5.88%)
Dec 27, 2007 50.78 51.48 50.34 50.53 436,596 +0.21(+0.42%)
Dec 26, 2007 50.32 50.32 50.32 50.32 0 +0.00(+0.00%)
Dec 24, 2007 50.00 50.46 50.32 50.32 222,619 +0.47(+0.94%)
Dec 21, 2007 48.28 50.39 48.28 49.85 1,669,490 +1.64(+3.40%)
Dec 20, 2007 48.20 48.68 47.52 48.21 821,905 -0.19(-0.39%)
Dec 19, 2007 48.30 49.05 47.77 48.40 777,567 +0.65(+1.36%)
Dec 18, 2007 47.21 48.33 46.64 47.75 920,456 +1.45(+3.13%)
Dec 17, 2007 48.00 48.59 45.85 46.30 727,740 -2.18(-4.50%)
Dec 14, 2007 48.90 49.65 48.32 48.48 345,222 -0.67(-1.36%)
Dec 13, 2007 50.00 50.45 48.53 49.15 907,249 -1.62(-3.19%)
Dec 12, 2007 50.50 51.19 50.16 50.77 829,401 +1.45(+2.94%)
Dec 11, 2007 50.00 51.35 49.27 49.32 933,602 -0.28(-0.56%)
Dec 10, 2007 49.55 50.99 49.17 49.60 681,007 +0.40(+0.81%)
Dec 07, 2007 49.62 49.68 48.44 49.20 538,153 -0.49(-0.99%)
Dec 06, 2007 47.97 49.79 47.91 49.69 767,972 +1.43(+2.96%)
Dec 05, 2007 48.60 48.80 47.66 48.26 428,117 -0.44(-0.90%)
Dec 04, 2007 49.30 49.62 48.40 48.70 837,572 +0.25(+0.52%)
Dec 03, 2007 48.00 49.59 47.80 48.45 627,960 +0.46(+0.96%)
Nov 30, 2007 48.49 49.31 47.44 47.99 757,124 -0.78(-1.60%)
Nov 29, 2007 48.75 49.52 48.43 48.77 552,545 +0.02(+0.04%)
Nov 28, 2007 46.76 49.02 46.76 48.75 811,729 +1.03(+2.16%)
Nov 27, 2007 48.15 48.52 46.75 47.72 803,904 -1.06(-2.17%)
Nov 26, 2007 50.61 51.62 48.70 48.78 836,799 -2.22(-4.35%)
Nov 23, 2007 51.03 51.70 50.50 51.00 317,722 +0.93(+1.86%)
Nov 21, 2007 50.60 50.89 48.77 50.07 660,383 -0.73(-1.44%)
Nov 20, 2007 48.90 50.83 48.65 50.80 1,130,736 +3.00(+6.28%)
Nov 19, 2007 49.75 49.75 47.18 47.80 819,828 -1.70(-3.43%)
Nov 16, 2007 49.19 49.91 48.39 49.50 930,196 +0.90(+1.85%)
Nov 15, 2007 48.05 49.10 48.04 48.60 663,952 -1.06(-2.13%)
Nov 14, 2007 49.33 50.16 49.06 49.66 699,962 +1.40(+2.90%)
Nov 13, 2007 47.55 48.59 47.32 48.26 735,626 +1.26(+2.68%)
Nov 12, 2007 48.25 50.00 46.36 47.00 1,001,894 -3.37(-6.69%)
Nov 09, 2007 51.03 51.50 49.83 50.37 1,275,186 -1.16(-2.25%)
Nov 08, 2007 52.60 53.24 50.36 51.53 701,746 -0.65(-1.25%)
Nov 07, 2007 54.00 54.06 51.77 52.18 1,030,351 -1.26(-2.36%)
Nov 06, 2007 53.49 54.04 53.10 53.44 675,097 +1.02(+1.95%)
Nov 05, 2007 52.36 53.50 52.16 52.42 612,461 -1.13(-2.11%)
Nov 02, 2007 52.63 53.72 51.75 53.55 645,833 +1.35(+2.59%)
Nov 01, 2007 53.20 53.36 52.10 52.20 616,243 -1.79(-3.32%)
Oct 31, 2007 52.75 54.17 51.17 53.99 1,196,428 +1.82(+3.49%)
Oct 30, 2007 52.50 52.80 51.99 52.17 614,054 -1.53(-2.85%)
Oct 29, 2007 53.45 53.98 52.41 53.70 588,811 +0.82(+1.55%)
Oct 26, 2007 52.10 53.19 51.32 52.88 812,661 +2.00(+3.93%)
Oct 25, 2007 50.50 51.18 49.64 50.88 1,085,111 +0.62(+1.23%)
Oct 24, 2007 51.11 51.62 49.58 50.26 1,080,621 -0.85(-1.66%)
Oct 23, 2007 52.23 52.71 50.62 51.11 955,619 -0.69(-1.33%)
Oct 19, 2007 53.40 53.58 51.57 51.80 792,260 -1.91(-3.56%)
Oct 18, 2007 52.84 53.74 52.52 53.71 705,962 +1.15(+2.19%)
Oct 17, 2007 54.09 54.24 51.43 52.56 919,455 -0.94(-1.76%)
Oct 16, 2007 53.81 54.00 52.92 53.50 732,212 -0.62(-1.15%)
Oct 15, 2007 54.78 55.25 53.09 54.12 808,368 +0.91(+1.71%)
Oct 12, 2007 53.26 54.23 52.81 53.21 605,705 -0.14(-0.26%)
Oct 11, 2007 53.75 55.86 52.06 53.35 1,189,900 +0.10(+0.19%)
Oct 10, 2007 53.50 53.89 52.75 53.25 1,023,454 +0.71(+1.35%)
Oct 09, 2007 50.29 52.54 50.29 52.54 719,058 +1.58(+3.10%)
Oct 08, 2007 48.70 51.95 48.55 50.96 1,167,985 +0.00(+0.00%)
Oct 05, 2007 48.70 51.95 48.55 50.96 1,167,985 +1.61(+3.26%)
Oct 04, 2007 48.25 49.61 47.52 49.35 846,204 +0.90(+1.86%)
Oct 03, 2007 49.85 50.30 48.37 48.45 1,025,437 -1.20(-2.42%)
Oct 02, 2007 49.25 49.94 48.05 49.65 1,461,651 -1.04(-2.05%)
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.