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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 8.328 8.432 8.161 8.161 895,996 -0.09(-1.05%)
Jul 29, 2004 8.093 8.297 8.087 8.247 583,767 +0.10(+1.29%)
Jul 28, 2004 8.142 8.297 8.007 8.142 643,749 +0.04(+0.46%)
Jul 27, 2004 7.994 8.130 7.871 8.105 583,929 +0.12(+1.47%)
Jul 26, 2004 8.155 8.210 7.982 7.988 771,331 -0.14(-1.74%)
Jul 23, 2004 8.328 8.334 8.130 8.130 722,211 -0.25(-2.95%)
Jul 22, 2004 8.420 8.525 8.346 8.377 952,249 +0.00(+0.00%)
Jul 21, 2004 8.599 8.636 8.377 8.377 658,825 -0.27(-3.14%)
Jul 20, 2004 8.611 8.729 8.525 8.648 648,612 -0.06(-0.71%)
Jul 19, 2004 8.642 8.784 8.580 8.710 686,384 +0.02(+0.28%)
Jul 16, 2004 8.605 8.827 8.605 8.685 594,466 +0.10(+1.15%)
Jul 15, 2004 8.654 8.735 8.525 8.587 734,856 -0.06(-0.71%)
Jul 14, 2004 8.667 8.907 8.648 8.648 1,097,015 +0.02(+0.29%)
Jul 13, 2004 8.722 8.722 8.611 8.624 674,874 -0.20(-2.24%)
Jul 12, 2004 9.055 9.055 8.821 8.821 723,022 -0.21(-2.32%)
Jul 09, 2004 8.994 9.031 8.759 9.031 624,781 +0.06(+0.62%)
Jul 08, 2004 8.747 8.975 8.716 8.975 1,119,225 +0.29(+3.34%)
Jul 07, 2004 8.482 8.753 8.482 8.685 1,175,478 +0.28(+3.30%)
Jul 06, 2004 8.260 8.408 8.210 8.408 679,089 +0.04(+0.52%)
Jul 02, 2004 8.272 8.377 8.235 8.365 397,337 +0.19(+2.26%)
Jul 01, 2004 8.192 8.291 8.118 8.180 480,663 +0.03(+0.38%)
Jun 30, 2004 8.247 8.328 8.075 8.149 1,364,015 -0.04(-0.45%)
Jun 29, 2004 8.254 8.340 8.149 8.186 648,612 -0.20(-2.43%)
Jun 28, 2004 8.574 8.716 8.389 8.389 811,211 -0.22(-2.58%)
Jun 25, 2004 8.599 8.679 8.550 8.611 422,141 -0.02(-0.29%)
Jun 24, 2004 8.574 8.710 8.550 8.636 747,501 +0.19(+2.26%)
Jun 23, 2004 8.346 8.445 8.241 8.445 579,876 +0.10(+1.26%)
Jun 22, 2004 8.278 8.377 8.278 8.340 517,139 +0.06(+0.75%)
Jun 21, 2004 8.291 8.321 8.136 8.278 789,650 +0.04(+0.45%)
Jun 18, 2004 8.247 8.365 8.204 8.241 1,221,356 +0.12(+1.44%)
Jun 17, 2004 8.031 8.229 7.964 8.124 850,442 +0.11(+1.39%)
Jun 16, 2004 7.908 8.025 7.840 8.013 756,579 +0.03(+0.39%)
Jun 15, 2004 7.896 8.044 7.871 7.982 878,326 +0.12(+1.57%)
Jun 14, 2004 8.019 8.019 7.816 7.859 958,085 -0.16(-2.00%)
Jun 10, 2004 8.019 8.223 8.001 8.019 801,970 +0.04(+0.54%)
Jun 09, 2004 8.254 8.254 7.976 7.976 1,275,988 -0.28(-3.36%)
Jun 08, 2004 8.408 8.408 8.198 8.254 538,700 -0.15(-1.76%)
Jun 07, 2004 8.377 8.494 8.377 8.402 751,067 +0.11(+1.34%)
Jun 04, 2004 8.247 8.365 8.204 8.291 740,368 +0.09(+1.13%)
Jun 03, 2004 8.328 8.420 8.198 8.198 433,813 -0.19(-2.21%)
Jun 02, 2004 8.377 8.476 8.204 8.383 831,151 +0.01(+0.15%)
Jun 01, 2004 8.624 8.691 8.321 8.371 790,623 -0.21(-2.44%)
May 28, 2004 8.580 8.617 8.488 8.580 469,153 -0.02(-0.22%)
May 27, 2004 8.605 8.685 8.568 8.599 956,626 +0.09(+1.09%)
May 26, 2004 8.408 8.587 8.408 8.506 832,123 +0.04(+0.51%)
May 25, 2004 8.519 8.574 8.365 8.463 875,570 +0.01(+0.15%)
May 24, 2004 8.192 8.463 8.192 8.451 910,424 +0.21(+2.54%)
May 21, 2004 8.149 8.352 8.130 8.241 1,693,428 +0.17(+2.06%)
May 20, 2004 7.970 8.075 7.828 8.075 1,197,525 +0.19(+2.43%)
May 19, 2004 7.828 8.105 7.828 7.883 1,793,289 +0.11(+1.43%)
May 18, 2004 7.581 7.772 7.538 7.772 661,905 +0.20(+2.61%)
May 17, 2004 7.630 7.698 7.569 7.575 1,270,314 +0.10(+1.32%)
May 14, 2004 7.402 7.563 7.402 7.476 883,513 +0.07(+1.00%)
May 13, 2004 7.402 7.526 7.291 7.402 914,152 -0.04(-0.58%)
May 12, 2004 7.711 7.859 7.402 7.445 1,686,619 -0.14(-1.87%)
May 11, 2004 7.519 7.587 7.316 7.587 1,155,862 +0.18(+2.41%)
May 10, 2004 7.168 7.526 7.100 7.408 1,754,382 +0.20(+2.83%)
May 07, 2004 7.458 7.538 7.075 7.205 1,793,613 -0.29(-3.87%)
May 06, 2004 7.692 7.692 7.476 7.495 1,107,715 -0.25(-3.19%)
May 05, 2004 7.994 8.007 7.742 7.742 1,029,414 -0.23(-2.94%)
May 04, 2004 7.587 7.994 7.587 7.976 1,571,357 +0.54(+7.21%)
May 03, 2004 7.563 7.624 7.427 7.439 805,375 -0.04(-0.50%)
Apr 30, 2004 7.526 7.587 7.347 7.476 2,166,634 +0.01(+0.17%)
Apr 29, 2004 7.310 7.630 7.279 7.464 2,106,977 +0.26(+3.60%)
Apr 28, 2004 7.618 7.618 7.193 7.205 1,926,545 -0.56(-7.23%)
Apr 27, 2004 7.779 7.877 7.692 7.766 570,149 -0.06(-0.71%)
Apr 26, 2004 7.760 7.964 7.760 7.822 647,315 +0.10(+1.36%)
Apr 23, 2004 7.871 7.896 7.711 7.717 1,008,178 -0.15(-1.88%)
Apr 22, 2004 7.797 7.933 7.797 7.865 1,043,518 +0.07(+0.87%)
Apr 21, 2004 7.680 7.803 7.476 7.797 1,846,138 +0.07(+0.88%)
Apr 20, 2004 8.068 8.161 7.723 7.729 1,923,952 -0.54(-6.56%)
Apr 19, 2004 8.358 8.420 8.118 8.272 836,014 -0.01(-0.15%)
Apr 16, 2004 8.315 8.500 8.278 8.284 842,012 -0.02(-0.30%)
Apr 15, 2004 8.142 8.352 8.130 8.309 652,016 +0.10(+1.28%)
Apr 14, 2004 8.149 8.426 8.112 8.204 1,202,389 -0.08(-0.97%)
Apr 13, 2004 8.580 8.698 8.087 8.284 2,707,280 -0.41(-4.75%)
Apr 12, 2004 8.833 8.852 8.654 8.698 1,010,285 -0.11(-1.26%)
Apr 08, 2004 8.852 8.877 8.796 8.809 698,543 -0.14(-1.52%)
Apr 07, 2004 8.858 9.074 8.858 8.944 1,083,560 +0.07(+0.76%)
Apr 06, 2004 8.951 9.000 8.858 8.877 845,092 -0.01(-0.14%)
Apr 05, 2004 8.870 8.938 8.827 8.889 985,482 -0.10(-1.17%)
Apr 02, 2004 8.790 9.000 8.766 8.994 3,125,854 -0.17(-1.82%)
Apr 01, 2004 9.203 9.296 9.148 9.160 1,138,840 -0.05(-0.54%)
Mar 31, 2004 9.259 9.296 9.105 9.210 1,115,983 -0.01(-0.07%)
Mar 30, 2004 9.160 9.284 9.136 9.216 3,168,166 +0.11(+1.22%)
Mar 29, 2004 8.975 9.105 8.809 9.105 1,177,099 +0.13(+1.44%)
Mar 26, 2004 9.037 9.111 8.975 8.975 1,502,621 +0.04(+0.41%)
Mar 25, 2004 8.574 8.951 8.574 8.938 1,429,833 +0.41(+4.77%)
Mar 24, 2004 8.673 8.741 8.531 8.531 934,254 -0.27(-3.08%)
Mar 23, 2004 8.704 8.803 8.599 8.803 902,318 +0.14(+1.57%)
Mar 22, 2004 8.729 8.907 8.648 8.667 1,236,432 -0.01(-0.07%)
Mar 19, 2004 8.833 8.932 8.587 8.673 3,475,207 -0.35(-3.90%)
Mar 18, 2004 9.031 9.173 8.951 9.025 2,195,004 +0.08(+0.90%)
Mar 17, 2004 8.827 8.975 8.667 8.944 1,733,956 +0.10(+1.12%)
Mar 16, 2004 8.759 8.901 8.698 8.846 919,340 +0.11(+1.27%)
Mar 15, 2004 9.025 9.025 8.691 8.735 1,490,301 -0.23(-2.55%)
Mar 12, 2004 8.759 8.981 8.710 8.963 1,553,687 +0.12(+1.40%)
Mar 11, 2004 8.667 8.901 8.482 8.840 1,599,727 +0.19(+2.21%)
Mar 10, 2004 8.907 8.907 8.642 8.648 1,091,179 -0.32(-3.58%)
Mar 09, 2004 8.951 9.012 8.852 8.969 1,217,627 +0.06(+0.62%)
Mar 08, 2004 8.827 9.037 8.796 8.914 1,687,592 +0.02(+0.28%)
Mar 05, 2004 8.796 8.907 8.766 8.889 1,347,155 +0.24(+2.78%)
Mar 04, 2004 8.537 8.691 8.488 8.648 1,289,281 +0.15(+1.82%)
Mar 03, 2004 8.235 8.568 8.223 8.494 1,182,287 +0.18(+2.15%)
Mar 02, 2004 8.525 8.543 8.297 8.315 1,153,106 -0.27(-3.09%)
Mar 01, 2004 8.574 8.716 8.488 8.580 1,254,103 +0.17(+1.98%)
Feb 27, 2004 8.445 8.599 8.358 8.414 1,389,467 +0.06(+0.74%)
Feb 26, 2004 8.142 8.488 8.099 8.352 2,633,681 +0.24(+2.97%)
Feb 25, 2004 8.142 8.149 7.945 8.112 1,957,347 -0.09(-1.13%)
Feb 24, 2004 8.081 8.278 8.062 8.204 886,431 +0.22(+2.70%)
Feb 23, 2004 8.204 8.204 7.988 7.988 947,223 -0.14(-1.67%)
Feb 20, 2004 8.291 8.291 7.982 8.124 1,584,002 -0.16(-1.94%)
Feb 19, 2004 8.291 8.340 8.173 8.284 1,027,469 -0.04(-0.44%)
Feb 18, 2004 8.747 8.747 8.321 8.321 1,236,594 -0.43(-4.87%)
Feb 17, 2004 8.556 8.747 8.543 8.747 1,724,229 +0.24(+2.83%)
Feb 13, 2004 8.587 8.691 8.328 8.506 921,934 +0.04(+0.44%)
Feb 12, 2004 8.636 8.753 8.457 8.469 1,334,672 -0.11(-1.29%)
Feb 11, 2004 8.352 8.636 8.291 8.580 1,619,342 +0.29(+3.50%)
Feb 10, 2004 8.340 8.439 8.136 8.291 2,074,879 -0.02(-0.30%)
Feb 09, 2004 8.291 8.321 8.180 8.315 1,240,809 +0.09(+1.05%)
Feb 06, 2004 8.013 8.266 8.013 8.229 1,679,324 +0.28(+3.49%)
Feb 05, 2004 7.729 7.951 7.729 7.951 993,263 +0.16(+2.06%)
Feb 04, 2004 8.007 8.007 7.779 7.791 1,965,128 -0.31(-3.81%)
Feb 03, 2004 7.877 8.149 7.840 8.099 2,066,935 +0.28(+3.63%)
Feb 02, 2004 7.772 7.816 7.544 7.816 1,996,092 -0.05(-0.63%)
Jan 30, 2004 7.507 7.927 7.507 7.865 2,141,831 +0.38(+5.11%)
Jan 29, 2004 7.587 7.711 7.378 7.482 2,113,623 -0.17(-2.26%)
Jan 28, 2004 7.951 8.044 7.637 7.655 1,900,770 -0.22(-2.82%)
Jan 27, 2004 7.711 8.087 7.692 7.877 1,961,075 +0.16(+2.08%)
Jan 26, 2004 7.859 7.982 7.643 7.717 2,245,907 -0.10(-1.26%)
Jan 23, 2004 8.204 8.229 7.791 7.816 2,027,380 -0.20(-2.54%)
Jan 22, 2004 8.241 8.513 8.007 8.019 2,749,591 -0.05(-0.61%)
Jan 21, 2004 7.988 8.130 7.809 8.068 2,018,950 +0.14(+1.71%)
Jan 20, 2004 7.754 8.025 7.612 7.933 2,598,016 +0.45(+6.02%)
Jan 16, 2004 7.489 7.587 7.439 7.482 1,691,482 +0.01(+0.08%)
Jan 15, 2004 7.686 7.686 7.402 7.476 2,857,720 -0.39(-5.02%)
Jan 14, 2004 7.865 7.951 7.735 7.871 1,778,375 -0.14(-1.77%)
Jan 13, 2004 8.031 8.130 8.013 8.013 1,636,202 -0.04(-0.46%)
Jan 12, 2004 8.087 8.142 7.970 8.050 1,419,295 -0.04(-0.46%)
Jan 09, 2004 7.803 8.124 7.779 8.087 2,199,705 +0.31(+3.97%)
Jan 08, 2004 7.686 7.834 7.618 7.779 1,822,469 +0.10(+1.37%)
Jan 07, 2004 7.742 7.803 7.544 7.674 1,549,796 -0.14(-1.82%)
Jan 06, 2004 7.970 7.976 7.748 7.816 2,764,019 +0.00(+0.00%)
Jan 05, 2004 7.637 7.853 7.587 7.816 1,762,650 +0.31(+4.11%)
Jan 02, 2004 7.445 7.556 7.421 7.507 625,592 +0.06(+0.83%)
Dec 31, 2003 7.556 7.581 7.316 7.445 1,078,048 -0.02(-0.33%)
Dec 30, 2003 7.556 7.587 7.464 7.470 1,159,591 -0.02(-0.33%)
Dec 29, 2003 7.297 7.495 7.285 7.495 1,531,477 +0.25(+3.49%)
Dec 26, 2003 7.156 7.273 7.100 7.242 456,509 +0.14(+2.00%)
Dec 24, 2003 7.026 7.174 7.026 7.100 706,162 +0.09(+1.32%)
Dec 23, 2003 6.890 7.026 6.866 7.007 1,200,119 +0.04(+0.53%)
Dec 22, 2003 7.131 7.186 7.007 6.970 1,456,581 -0.16(-2.25%)
Dec 19, 2003 7.162 7.186 7.082 7.131 1,525,641 -0.06(-0.86%)
Dec 18, 2003 7.137 7.230 7.094 7.193 933,282 -0.04(-0.60%)
Dec 17, 2003 7.094 7.236 7.026 7.236 1,209,522 +0.21(+2.99%)
Dec 16, 2003 7.254 7.254 6.970 7.026 1,285,552 -0.17(-2.40%)
Dec 15, 2003 7.106 7.297 7.106 7.199 1,252,319 -0.02(-0.26%)
Dec 12, 2003 7.217 7.359 7.112 7.217 1,661,329 +0.00(+0.00%)
Dec 11, 2003 6.890 7.254 6.785 7.217 1,924,438 +0.28(+4.00%)
Dec 10, 2003 7.180 7.199 6.933 6.940 2,884,145 -0.20(-2.85%)
Dec 09, 2003 7.396 7.396 7.125 7.143 2,017,004 -0.19(-2.53%)
Dec 08, 2003 7.371 7.384 7.248 7.328 1,763,460 +0.10(+1.37%)
Dec 05, 2003 7.032 7.279 6.983 7.230 1,132,032 +0.20(+2.81%)
Dec 04, 2003 7.341 7.341 7.020 7.032 1,573,951 -0.31(-4.28%)
Dec 03, 2003 7.402 7.408 7.310 7.347 1,202,551 +0.03(+0.42%)
Dec 02, 2003 7.279 7.470 7.248 7.316 2,084,929 -0.06(-0.75%)
Dec 01, 2003 7.359 7.445 7.106 7.371 2,321,452 +0.06(+0.84%)
Nov 28, 2003 7.408 7.415 7.205 7.310 1,209,522 +0.18(+2.51%)
Nov 26, 2003 7.032 7.230 6.977 7.131 2,032,567 +0.22(+3.21%)
Nov 25, 2003 6.859 6.970 6.859 6.909 835,690 +0.06(+0.81%)
Nov 24, 2003 7.001 7.001 6.853 6.853 1,836,897 -0.20(-2.88%)
Nov 21, 2003 6.872 7.051 6.884 7.057 1,777,564 +0.19(+2.69%)
Nov 20, 2003 6.995 6.995 6.785 6.872 1,829,602 -0.02(-0.36%)
Nov 19, 2003 6.915 6.995 6.742 6.896 1,982,636 -0.02(-0.27%)
Nov 18, 2003 6.563 6.896 6.557 6.915 2,382,568 +0.36(+5.56%)
Nov 17, 2003 6.514 6.631 6.391 6.551 1,995,930 -0.14(-2.03%)
Nov 14, 2003 6.810 6.810 6.625 6.687 2,389,701 -0.04(-0.64%)
Nov 13, 2003 6.970 6.970 6.718 6.730 2,139,724 -0.20(-2.94%)
Nov 12, 2003 6.520 6.909 6.489 6.933 2,510,799 +0.52(+8.08%)
Nov 11, 2003 6.570 6.625 6.366 6.415 1,443,774 -0.07(-1.14%)
Nov 10, 2003 6.742 6.742 6.489 6.489 1,425,780 -0.14(-2.05%)
Nov 07, 2003 6.310 6.711 6.236 6.625 2,425,852 +0.28(+4.37%)
Nov 06, 2003 6.397 6.428 6.323 6.347 1,511,862 -0.10(-1.53%)
Nov 05, 2003 6.570 6.668 6.440 6.446 1,462,255 -0.13(-1.97%)
Nov 04, 2003 6.514 6.693 6.421 6.576 2,048,616 +0.07(+1.04%)
Nov 03, 2003 6.705 6.705 6.440 6.508 4,025,479 -0.17(-2.50%)
Oct 31, 2003 6.699 6.958 6.489 6.674 5,091,145 -0.02(-0.37%)
Oct 30, 2003 8.648 7.742 6.736 6.699 15,134,831 -1.95(-22.54%)
Oct 29, 2003 8.519 8.729 8.506 8.648 1,226,543 +0.13(+1.52%)
Oct 28, 2003 8.531 8.587 8.402 8.519 1,050,651 -0.15(-1.78%)
Oct 27, 2003 8.667 8.698 8.543 8.673 1,056,001 -0.01(-0.14%)
Oct 24, 2003 8.543 8.759 8.439 8.685 1,887,638 +0.38(+4.61%)
Oct 23, 2003 8.531 8.531 8.235 8.303 1,439,721 -0.18(-2.11%)
Oct 22, 2003 8.469 8.556 8.358 8.482 2,530,253 +0.28(+3.38%)
Oct 21, 2003 7.902 8.260 7.896 8.204 1,821,334 +0.39(+5.06%)
Oct 20, 2003 7.840 7.908 7.797 7.809 640,993 +0.06(+0.80%)
Oct 17, 2003 7.933 7.988 7.748 7.748 1,043,518 -0.23(-2.94%)
Oct 16, 2003 7.846 7.982 7.846 7.982 802,295 +0.19(+2.37%)
Oct 15, 2003 7.840 7.964 7.748 7.797 732,262 -0.07(-0.94%)
Oct 14, 2003 7.896 7.933 7.890 7.871 801,808 -0.07(-0.85%)
Oct 13, 2003 7.834 7.988 7.760 7.939 958,247 +0.16(+2.06%)
Oct 10, 2003 7.927 7.976 7.779 7.779 1,332,727 -0.05(-0.63%)
Oct 09, 2003 7.680 7.828 7.556 7.828 1,316,354 +0.10(+1.28%)
Oct 08, 2003 7.735 7.902 7.729 7.729 1,184,070 -0.01(-0.08%)
Oct 07, 2003 7.655 7.834 7.655 7.735 2,012,141 +0.25(+3.29%)
Oct 06, 2003 7.495 7.519 7.384 7.489 1,312,301 +0.06(+0.83%)
Oct 03, 2003 7.705 7.760 7.347 7.427 2,232,776 -0.28(-3.68%)
Oct 02, 2003 7.680 7.772 7.575 7.711 946,575 -0.06(-0.71%)
Oct 01, 2003 7.624 7.766 7.544 7.766 968,136 +0.14(+1.86%)
Sep 30, 2003 7.637 7.803 7.569 7.624 2,058,019 +0.13(+1.73%)
Sep 29, 2003 7.544 7.742 7.476 7.495 1,798,477 -0.01(-0.16%)
Sep 26, 2003 7.822 7.785 7.452 7.507 2,100,817 -0.31(-4.02%)
Sep 25, 2003 8.303 8.334 7.797 7.822 2,506,746 -0.35(-4.30%)
Sep 24, 2003 8.149 8.229 8.013 8.173 1,830,575 +0.06(+0.76%)
Sep 23, 2003 8.081 8.186 7.957 8.112 2,582,129 +0.03(+0.38%)
Sep 22, 2003 8.389 8.611 8.081 8.081 3,914,694 -0.31(-3.68%)
Sep 19, 2003 8.469 8.605 8.371 8.389 2,863,232 +0.03(+0.37%)
Sep 18, 2003 8.636 8.698 8.303 8.358 1,848,245 -0.28(-3.21%)
Sep 17, 2003 8.667 8.685 8.568 8.636 693,193 +0.01(+0.14%)
Sep 16, 2003 8.587 8.710 8.550 8.624 665,472 +0.04(+0.43%)
Sep 15, 2003 8.667 8.710 8.574 8.587 898,590 -0.14(-1.56%)
Sep 12, 2003 9.031 9.099 8.642 8.722 1,317,975 -0.31(-3.42%)
Sep 11, 2003 8.889 9.031 8.673 9.031 1,906,606 +0.08(+0.90%)
Sep 10, 2003 9.025 9.062 8.858 8.951 942,522 -0.06(-0.62%)
Sep 09, 2003 8.975 9.111 8.877 9.006 1,851,649 +0.29(+3.33%)
Sep 08, 2003 8.735 8.735 8.599 8.716 1,288,957 +0.00(+0.00%)
Sep 05, 2003 8.722 8.796 8.543 8.716 2,964,228 +0.12(+1.36%)
Sep 04, 2003 8.463 8.636 8.445 8.599 1,878,722 +0.04(+0.50%)
Sep 03, 2003 8.667 8.691 8.531 8.556 1,596,971 -0.14(-1.63%)
Sep 02, 2003 8.981 8.981 8.661 8.698 1,513,483 -0.19(-2.15%)
Aug 29, 2003 9.062 9.191 8.889 8.889 1,108,850 -0.10(-1.10%)
Aug 28, 2003 8.951 8.994 8.864 8.988 757,714 -0.01(-0.07%)
Aug 27, 2003 8.617 8.994 8.617 8.994 1,479,439 +0.56(+6.58%)
Aug 26, 2003 8.451 8.624 8.377 8.439 1,328,512 -0.01(-0.15%)
Aug 25, 2003 8.482 8.599 8.383 8.451 713,133 -0.07(-0.87%)
Aug 22, 2003 8.451 8.698 8.445 8.525 910,586 -0.10(-1.22%)
Aug 21, 2003 8.741 8.741 8.389 8.630 1,885,531 -0.15(-1.69%)
Aug 20, 2003 8.500 8.852 8.494 8.778 2,231,966 +0.30(+3.49%)
Aug 19, 2003 8.161 8.500 8.136 8.482 1,558,064 +0.32(+3.93%)
Aug 18, 2003 8.204 8.272 8.112 8.161 1,235,460 -0.12(-1.42%)
Aug 15, 2003 8.235 8.408 8.235 8.278 796,945 +0.04(+0.45%)
Aug 14, 2003 8.328 8.358 8.161 8.241 1,242,268 -0.02(-0.30%)
Aug 13, 2003 8.142 8.352 8.038 8.266 1,075,617 +0.03(+0.37%)
Aug 12, 2003 8.272 8.272 8.093 8.235 896,482 -0.09(-1.04%)
Aug 11, 2003 8.309 8.494 8.093 8.321 2,328,747 +0.13(+1.58%)
Aug 08, 2003 7.711 8.192 7.711 8.192 2,129,348 +0.47(+6.16%)
Aug 07, 2003 7.711 7.742 7.581 7.717 789,001 +0.02(+0.24%)
Aug 06, 2003 7.495 7.711 7.458 7.698 1,205,631 +0.20(+2.72%)
Aug 05, 2003 7.421 7.513 7.378 7.495 549,723 +0.07(+1.00%)
Aug 04, 2003 7.341 7.680 7.341 7.421 781,869 +0.02(+0.25%)
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.