Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.22 +0.33 (+0.50%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.83 19.08 18.30 18.55 3,641,268 -0.25(-1.35%)
Jul 30, 2013 18.90 18.98 18.56 18.80 2,894,502 -0.14(-0.76%)
Jul 29, 2013 18.90 19.22 18.71 18.95 3,107,833 +0.06(+0.31%)
Jul 26, 2013 18.27 18.97 18.20 18.89 3,533,642 +0.56(+3.06%)
Jul 25, 2013 18.27 19.01 17.92 18.33 4,284,316 -0.07(-0.36%)
Jul 24, 2013 19.29 19.37 18.07 18.39 4,454,116 -1.31(-6.66%)
Jul 23, 2013 19.46 19.76 19.14 19.70 3,646,886 +0.22(+1.14%)
Jul 22, 2013 19.08 19.60 18.92 19.48 3,498,285 +1.00(+5.40%)
Jul 19, 2013 17.82 18.49 17.68 18.48 2,743,995 +0.80(+4.54%)
Jul 18, 2013 18.39 18.50 17.64 17.68 3,685,662 -0.65(-3.53%)
Jul 17, 2013 18.99 19.11 18.20 18.33 2,387,836 -0.63(-3.34%)
Jul 16, 2013 18.62 18.99 18.59 18.96 2,862,968 +0.49(+2.65%)
Jul 15, 2013 18.51 18.65 18.31 18.47 1,401,549 -0.07(-0.39%)
Jul 12, 2013 18.72 18.78 18.29 18.54 2,701,152 -0.50(-2.61%)
Jul 11, 2013 18.88 19.09 18.61 19.04 3,487,596 +1.33(+7.52%)
Jul 10, 2013 17.91 18.22 17.44 17.71 2,623,712 -0.13(-0.73%)
Jul 09, 2013 18.28 18.31 17.74 17.84 2,958,330 -0.14(-0.76%)
Jul 08, 2013 17.62 18.51 17.30 17.97 4,398,277 +0.58(+3.34%)
Jul 05, 2013 17.50 17.52 16.89 17.39 3,375,351 -0.80(-4.41%)
Jul 03, 2013 17.77 18.36 17.76 18.20 3,044,155 +0.56(+3.18%)
Jul 02, 2013 18.50 18.50 17.34 17.64 3,357,592 -0.93(-4.99%)
Jul 01, 2013 18.27 18.83 17.86 18.56 2,933,202 +0.58(+3.23%)
Jun 28, 2013 16.42 18.24 16.32 17.98 5,406,165 +1.40(+8.47%)
Jun 27, 2013 16.71 16.98 16.34 16.58 3,755,162 +0.16(+0.95%)
Jun 26, 2013 16.63 16.81 16.32 16.42 3,864,111 -0.72(-4.23%)
Jun 25, 2013 17.13 17.45 16.81 17.15 2,385,575 +0.08(+0.46%)
Jun 24, 2013 17.16 17.57 16.88 17.07 3,244,587 -0.48(-2.75%)
Jun 21, 2013 17.35 17.66 16.75 17.55 4,069,006 +0.27(+1.55%)
Jun 20, 2013 17.69 17.80 16.99 17.28 5,721,708 -1.53(-8.15%)
Jun 19, 2013 19.32 19.75 18.76 18.82 3,552,613 -0.46(-2.37%)
Jun 18, 2013 19.81 19.93 19.22 19.27 1,643,007 -0.68(-3.40%)
Jun 17, 2013 19.65 20.05 19.48 19.95 1,249,863 +0.31(+1.60%)
Jun 14, 2013 20.37 20.40 19.61 19.64 2,099,928 -0.61(-3.00%)
Jun 13, 2013 20.07 20.28 19.78 20.25 1,921,840 +0.14(+0.68%)
Jun 12, 2013 19.67 20.39 19.63 20.11 2,374,143 +0.39(+1.99%)
Jun 11, 2013 19.65 20.21 19.57 19.72 2,083,138 -0.55(-2.74%)
Jun 10, 2013 20.23 20.55 19.99 20.27 1,797,509 -0.01(-0.06%)
Jun 07, 2013 21.15 21.21 20.06 20.29 3,929,598 -1.44(-6.64%)
Jun 06, 2013 21.32 21.91 21.10 21.73 2,091,078 +0.36(+1.68%)
Jun 05, 2013 21.15 21.65 21.06 21.37 2,680,803 +0.29(+1.39%)
Jun 04, 2013 21.19 21.38 20.88 21.08 2,476,586 -0.42(-1.97%)
Jun 03, 2013 21.15 21.64 20.98 21.50 3,320,915 +0.60(+2.87%)
May 31, 2013 20.42 20.91 20.29 20.90 3,177,549 +0.30(+1.46%)
May 30, 2013 20.40 20.93 20.27 20.60 3,662,011 +0.81(+4.11%)
May 29, 2013 18.65 19.82 18.36 19.79 3,685,865 +1.38(+7.52%)
May 28, 2013 18.53 18.94 18.20 18.40 2,284,601 -0.14(-0.76%)
May 24, 2013 18.70 19.18 18.31 18.54 2,704,549 -0.32(-1.71%)
May 23, 2013 19.21 19.29 18.70 18.87 1,745,462 +0.03(+0.17%)
May 22, 2013 18.78 19.50 18.55 18.83 4,225,755 +0.41(+2.20%)
May 21, 2013 18.52 18.87 18.18 18.43 3,061,669 -0.70(-3.67%)
May 20, 2013 17.90 19.21 17.80 19.13 3,181,152 +1.16(+6.48%)
May 17, 2013 18.64 18.64 17.95 17.96 2,953,061 -0.92(-4.87%)
May 16, 2013 18.13 19.03 18.02 18.88 3,674,594 +0.53(+2.87%)
May 15, 2013 19.14 19.26 18.32 18.36 3,121,432 -1.19(-6.09%)
May 13, 2013 19.79 19.85 19.50 19.55 1,778,943 -0.47(-2.35%)
May 10, 2013 19.62 20.02 19.34 20.02 3,647,491 -0.14(-0.70%)
May 09, 2013 20.20 20.95 19.97 20.16 2,648,452 -0.37(-1.79%)
May 08, 2013 19.73 20.61 19.65 20.53 3,191,458 +1.04(+5.35%)
May 07, 2013 19.70 19.78 19.20 19.48 3,057,976 -0.60(-3.01%)
May 06, 2013 20.35 20.41 20.03 20.09 1,675,269 -0.19(-0.92%)
May 03, 2013 20.64 20.58 20.18 20.27 2,734,776 -0.31(-1.50%)
May 02, 2013 20.63 20.89 20.21 20.58 2,034,786 +0.29(+1.43%)
May 01, 2013 20.34 20.65 20.01 20.29 3,361,788 -0.48(-2.32%)
Apr 30, 2013 19.76 20.78 19.53 20.78 3,482,071 +0.91(+4.60%)
Apr 29, 2013 20.23 20.42 19.63 19.86 3,861,268 -0.06(-0.32%)
Apr 26, 2013 21.21 21.21 19.79 19.93 4,967,882 -1.28(-6.04%)
Apr 25, 2013 21.73 21.81 20.79 21.21 5,044,159 -0.19(-0.87%)
Apr 24, 2013 20.93 21.52 20.69 21.39 2,953,171 +0.79(+3.81%)
Apr 23, 2013 20.92 20.98 20.35 20.61 2,364,199 -0.49(-2.32%)
Apr 22, 2013 21.55 21.55 20.74 21.10 2,450,272 +0.32(+1.52%)
Apr 19, 2013 21.06 21.34 20.52 20.78 3,466,273 -0.01(-0.03%)
Apr 18, 2013 20.15 20.98 19.79 20.79 4,320,532 +0.83(+4.16%)
Apr 17, 2013 21.04 21.21 19.91 19.96 4,628,781 -1.01(-4.82%)
Apr 16, 2013 21.61 21.70 20.78 20.97 4,628,764 +0.12(+0.59%)
Apr 15, 2013 21.52 21.66 20.67 20.85 7,346,975 -2.09(-9.12%)
Apr 12, 2013 24.17 24.26 22.87 22.94 3,699,569 -1.99(-7.98%)
Apr 11, 2013 24.92 25.15 24.69 24.93 1,926,870 +0.06(+0.23%)
Apr 10, 2013 25.13 25.38 24.71 24.87 1,574,665 -0.48(-1.90%)
Apr 09, 2013 24.42 25.53 24.31 25.35 2,555,343 +1.05(+4.32%)
Apr 08, 2013 24.39 24.69 24.09 24.30 1,414,811 -0.18(-0.74%)
Apr 05, 2013 24.68 25.49 24.27 24.48 3,333,606 +0.28(+1.14%)
Apr 04, 2013 23.52 24.45 23.03 24.21 2,914,690 +0.55(+2.31%)
Apr 03, 2013 24.95 25.45 23.50 23.66 3,898,486 -1.34(-5.38%)
Apr 02, 2013 25.77 25.81 24.95 25.00 2,040,057 -1.08(-4.14%)
Apr 01, 2013 26.39 26.43 26.00 26.08 1,265,522 -0.32(-1.22%)
Mar 28, 2013 25.95 26.45 25.78 26.41 1,885,068 +0.30(+1.16%)
Mar 27, 2013 25.69 26.22 25.68 26.10 1,306,183 +0.27(+1.05%)
Mar 26, 2013 25.91 25.91 25.45 25.83 1,149,115 -0.09(-0.35%)
Mar 25, 2013 26.19 26.27 25.64 25.92 1,765,915 -0.48(-1.83%)
Mar 22, 2013 26.31 26.60 26.23 26.41 1,170,707 -0.10(-0.39%)
Mar 21, 2013 26.42 26.75 26.19 26.51 2,161,352 +0.39(+1.48%)
Mar 20, 2013 25.92 26.21 25.92 26.12 1,768,953 +0.15(+0.59%)
Mar 19, 2013 25.66 26.26 25.61 25.97 2,278,638 +0.33(+1.28%)
Mar 18, 2013 25.94 26.26 25.53 25.64 2,073,049 +0.10(+0.40%)
Mar 15, 2013 25.60 25.86 25.29 25.54 5,024,712 -0.07(-0.28%)
Mar 14, 2013 25.11 25.71 25.03 25.61 1,806,682 +0.39(+1.56%)
Mar 13, 2013 25.93 26.14 25.16 25.22 2,555,205 -0.71(-2.73%)
Mar 12, 2013 25.54 25.99 25.35 25.92 3,245,421 +0.85(+3.39%)
Mar 11, 2013 25.45 25.52 24.95 25.07 1,315,105 -0.16(-0.64%)
Mar 08, 2013 25.13 25.78 24.75 25.24 3,108,715 -0.12(-0.46%)
Mar 07, 2013 26.01 26.35 25.14 25.35 2,839,499 -0.57(-2.21%)
Mar 06, 2013 24.86 25.96 24.16 25.92 4,486,539 +1.11(+4.46%)
Mar 05, 2013 25.38 25.63 24.80 24.82 2,624,445 -0.40(-1.58%)
Mar 04, 2013 25.83 25.87 25.02 25.22 2,407,492 -0.58(-2.24%)
Mar 01, 2013 26.03 26.34 25.65 25.80 2,145,358 +0.03(+0.12%)
Feb 28, 2013 26.21 26.33 25.61 25.76 2,861,384 -0.83(-3.12%)
Feb 27, 2013 26.59 26.86 26.39 26.59 2,365,416 -0.09(-0.35%)
Feb 26, 2013 26.03 26.80 25.62 26.69 3,265,922 +0.72(+2.77%)
Feb 25, 2013 25.95 26.32 25.79 25.97 2,191,509 +0.38(+1.49%)
Feb 22, 2013 25.60 25.80 25.19 25.58 1,336,606 -0.08(-0.30%)
Feb 21, 2013 24.72 25.99 24.64 25.66 3,150,294 +1.10(+4.48%)
Feb 20, 2013 25.52 25.63 24.52 24.56 3,427,361 -1.38(-5.33%)
Feb 19, 2013 25.92 26.18 25.79 25.94 2,060,429 -0.25(-0.95%)
Feb 15, 2013 27.46 27.51 25.97 26.19 3,630,858 -1.60(-5.77%)
Feb 14, 2013 28.26 29.07 27.74 27.79 2,163,467 -0.28(-1.00%)
Feb 13, 2013 28.40 28.98 28.00 28.07 1,838,949 -0.38(-1.34%)
Feb 12, 2013 28.10 28.61 27.80 28.46 1,239,781 +0.32(+1.15%)
Feb 11, 2013 28.56 28.64 28.03 28.13 1,400,391 -0.81(-2.82%)
Feb 08, 2013 29.04 29.19 28.77 28.95 1,110,645 -0.12(-0.42%)
Feb 07, 2013 28.74 29.20 28.38 29.07 1,858,888 +0.05(+0.18%)
Feb 06, 2013 29.03 29.37 28.86 29.02 1,844,045 -0.28(-0.96%)
Feb 04, 2013 29.16 29.91 29.16 29.30 1,563,033 -0.15(-0.52%)
Feb 01, 2013 29.59 29.88 28.93 29.45 1,654,539 +0.27(+0.94%)
Jan 31, 2013 29.56 29.75 29.13 29.17 1,483,238 -0.52(-1.76%)
Jan 30, 2013 29.85 30.43 29.64 29.70 2,487,048 +0.26(+0.89%)
Jan 29, 2013 29.57 29.75 29.22 29.44 1,842,769 +0.27(+0.92%)
Jan 28, 2013 29.16 29.26 28.98 29.17 2,066,392 -0.04(-0.13%)
Jan 25, 2013 30.19 30.25 29.01 29.21 3,327,162 -1.07(-3.53%)
Jan 24, 2013 31.17 31.38 30.26 30.28 3,135,895 -1.13(-3.59%)
Jan 23, 2013 32.07 32.36 31.37 31.40 1,887,092 -0.86(-2.66%)
Jan 22, 2013 32.14 32.26 31.69 32.26 2,031,515 +0.07(+0.22%)
Jan 18, 2013 32.20 32.34 32.05 32.19 1,732,103 -0.01(-0.04%)
Jan 17, 2013 32.20 32.47 31.58 32.20 2,169,844 -0.20(-0.61%)
Jan 16, 2013 32.30 32.55 32.12 32.40 1,191,946 -0.08(-0.25%)
Jan 15, 2013 32.31 32.80 32.07 32.48 1,302,050 +0.20(+0.63%)
Jan 14, 2013 32.72 32.75 32.13 32.28 1,411,842 -0.10(-0.31%)
Jan 11, 2013 32.15 32.57 31.86 32.38 1,282,280 +0.11(+0.36%)
Jan 10, 2013 32.11 32.45 31.74 32.27 1,893,116 +0.52(+1.62%)
Jan 09, 2013 31.80 31.90 31.26 31.75 1,387,692 +0.01(+0.02%)
Jan 08, 2013 31.58 32.03 31.44 31.75 2,426,889 +0.17(+0.52%)
Jan 07, 2013 32.24 32.24 31.53 31.58 2,727,431 -0.92(-2.84%)
Jan 04, 2013 32.38 32.60 31.94 32.50 2,357,886 -0.31(-0.93%)
Jan 03, 2013 33.76 34.01 32.62 32.81 2,594,241 -1.14(-3.36%)
Jan 02, 2013 34.15 34.23 33.92 33.95 2,952,492 +0.58(+1.74%)
Dec 31, 2012 32.25 33.71 32.20 33.37 2,069,626 +1.11(+3.43%)
Dec 28, 2012 32.43 32.81 32.22 32.26 1,664,160 -0.11(-0.33%)
Dec 27, 2012 32.08 32.76 31.90 32.37 2,076,287 +0.27(+0.85%)
Dec 26, 2012 32.45 32.56 31.86 32.10 1,567,914 -0.33(-1.02%)
Dec 24, 2012 32.51 32.65 32.06 32.43 806,204 -0.04(-0.14%)
Dec 21, 2012 32.12 32.86 32.10 32.47 6,043,110 +0.11(+0.33%)
Dec 20, 2012 32.24 32.49 31.71 32.36 3,035,598 -0.38(-1.17%)
Dec 19, 2012 33.00 33.07 32.54 32.75 2,865,663 -0.38(-1.13%)
Dec 18, 2012 33.87 33.92 32.84 33.12 3,092,809 -0.74(-2.18%)
Dec 17, 2012 33.96 34.01 33.40 33.86 2,119,771 -0.17(-0.49%)
Dec 14, 2012 33.89 34.41 33.81 34.03 1,586,084 +0.06(+0.19%)
Dec 13, 2012 33.95 34.39 33.63 33.96 2,485,505 -0.60(-1.75%)
Dec 12, 2012 34.39 34.91 34.16 34.57 2,758,859 +0.40(+1.17%)
Dec 11, 2012 34.23 34.74 34.03 34.17 2,474,959 -0.36(-1.05%)
Dec 10, 2012 34.39 34.80 34.31 34.53 1,825,207 +0.36(+1.06%)
Dec 07, 2012 34.09 34.30 33.89 34.17 1,708,598 +0.39(+1.15%)
Dec 06, 2012 33.23 34.03 33.12 33.78 2,011,010 +0.42(+1.26%)
Dec 05, 2012 34.32 34.41 33.29 33.36 2,407,294 -1.05(-3.05%)
Dec 04, 2012 34.67 35.16 34.02 34.41 2,697,320 -1.11(-3.14%)
Nov 30, 2012 35.68 35.86 35.15 35.52 1,914,427 -0.34(-0.96%)
Nov 29, 2012 35.71 36.08 35.61 35.87 2,199,683 +0.39(+1.09%)
Nov 28, 2012 34.27 35.51 33.94 35.48 2,315,452 +0.37(+1.07%)
Nov 27, 2012 36.14 36.15 35.08 35.10 1,951,997 -1.26(-3.47%)
Nov 26, 2012 35.53 36.38 35.17 36.36 2,480,880 +0.54(+1.51%)
Nov 23, 2012 35.24 35.98 35.01 35.83 1,178,439 +0.75(+2.13%)
Nov 21, 2012 34.33 35.28 34.33 35.08 1,798,620 +0.53(+1.54%)
Nov 20, 2012 34.99 35.19 34.35 34.54 2,280,382 -0.61(-1.73%)
Nov 19, 2012 33.91 35.22 33.88 35.15 4,397,637 +2.08(+6.29%)
Nov 16, 2012 32.60 33.17 32.00 33.07 2,403,356 +0.32(+0.99%)
Nov 15, 2012 34.44 34.51 32.65 32.75 4,771,193 -1.73(-5.00%)
Nov 14, 2012 35.09 35.44 34.28 34.47 2,910,938 -0.52(-1.49%)
Nov 13, 2012 34.91 35.77 34.81 34.99 2,253,381 -0.38(-1.08%)
Nov 12, 2012 35.28 35.50 35.05 35.38 1,596,891 +0.10(+0.27%)
Nov 09, 2012 35.78 36.02 35.26 35.28 1,696,075 -0.51(-1.42%)
Nov 08, 2012 35.25 35.99 34.76 35.79 2,605,043 +0.40(+1.13%)
Nov 07, 2012 35.23 35.51 34.47 35.39 2,110,513 +0.55(+1.57%)
Nov 06, 2012 34.70 35.08 34.42 34.84 1,910,021 +0.60(+1.74%)
Nov 05, 2012 33.70 34.63 33.62 34.25 2,453,039 +0.68(+2.04%)
Nov 02, 2012 35.31 35.34 33.41 33.56 4,047,448 -2.15(-6.02%)
Nov 01, 2012 35.55 36.10 35.49 35.71 2,094,282 -0.12(-0.34%)
Oct 31, 2012 35.58 36.15 35.24 35.83 2,183,577 +0.55(+1.55%)
Oct 26, 2012 35.79 35.29 35.29 35.29 2,545,305 -0.46(-1.30%)
Oct 25, 2012 34.33 35.77 34.32 35.75 4,864,604 +2.99(+9.14%)
Oct 24, 2012 33.45 33.87 32.73 32.76 2,144,036 -0.60(-1.79%)
Oct 23, 2012 33.33 33.66 32.98 33.35 1,710,035 -0.06(-0.17%)
Oct 19, 2012 33.15 33.95 32.99 33.41 2,326,989 -0.01(-0.04%)
Oct 18, 2012 33.36 34.03 33.24 33.42 2,163,557 -0.22(-0.66%)
Oct 17, 2012 33.09 33.67 32.73 33.64 1,889,843 +0.66(+2.00%)
Oct 16, 2012 32.74 33.12 32.63 32.98 1,844,229 +0.50(+1.54%)
Oct 15, 2012 32.43 32.61 31.99 32.48 2,416,944 -0.18(-0.56%)
Oct 12, 2012 33.33 33.36 32.57 32.67 1,870,004 -0.73(-2.18%)
Oct 11, 2012 33.26 33.82 33.16 33.40 1,525,781 +0.50(+1.52%)
Oct 10, 2012 32.92 33.26 32.53 32.90 1,819,761 -0.12(-0.36%)
Oct 09, 2012 33.76 34.09 33.00 33.02 1,966,990 -0.69(-2.03%)
Oct 08, 2012 33.58 33.95 33.41 33.70 1,097,834 -0.28(-0.82%)
Oct 05, 2012 33.99 34.85 33.80 33.98 2,455,900 -0.15(-0.45%)
Oct 04, 2012 33.70 34.14 33.54 34.13 1,636,616 +0.82(+2.48%)
Oct 03, 2012 33.38 33.47 33.09 33.31 2,110,634 +0.04(+0.11%)
Oct 02, 2012 33.56 33.61 33.00 33.27 1,949,765 -0.17(-0.51%)
Oct 01, 2012 33.21 33.52 33.07 33.44 2,965,873 +0.53(+1.62%)
Sep 28, 2012 32.69 33.16 32.27 32.91 2,898,566 +0.06(+0.19%)
Sep 27, 2012 31.93 32.90 31.74 32.84 2,683,710 +1.21(+3.81%)
Sep 26, 2012 31.18 31.90 30.96 31.64 3,287,727 +0.10(+0.30%)
Sep 25, 2012 32.37 32.65 31.50 31.54 2,653,630 -0.42(-1.31%)
Sep 24, 2012 32.67 32.74 31.90 31.96 2,580,990 -1.06(-3.21%)
Sep 21, 2012 33.42 33.50 32.79 33.02 5,340,208 +0.05(+0.15%)
Sep 20, 2012 32.94 33.35 32.77 32.97 3,349,456 -0.43(-1.29%)
Sep 19, 2012 32.85 33.69 32.74 33.40 3,420,870 +0.51(+1.54%)
Sep 18, 2012 32.34 32.95 32.20 32.90 3,548,848 +0.29(+0.88%)
Sep 17, 2012 32.75 33.10 31.61 32.61 3,500,065 +0.03(+0.08%)
Sep 14, 2012 32.03 32.94 32.01 32.58 4,775,157 +0.76(+2.39%)
Sep 13, 2012 30.55 32.06 30.38 31.82 5,859,824 +1.16(+3.79%)
Sep 12, 2012 30.71 30.74 29.99 30.66 3,353,997 +0.10(+0.33%)
Sep 11, 2012 30.67 31.07 30.38 30.56 2,261,733 +0.12(+0.40%)
Sep 10, 2012 31.36 31.46 30.33 30.44 2,396,821 -0.91(-2.89%)
Sep 07, 2012 31.27 31.77 31.25 31.35 3,341,952 +0.69(+2.26%)
Sep 06, 2012 30.40 30.87 30.31 30.66 2,320,390 +0.39(+1.28%)
Sep 05, 2012 30.48 30.52 29.63 30.27 2,210,852 -0.06(-0.19%)
Sep 04, 2012 30.66 30.69 30.15 30.33 2,464,872 -0.32(-1.06%)
Aug 31, 2012 29.50 30.73 29.11 30.65 3,256,244 +1.47(+5.02%)
Aug 30, 2012 29.41 29.64 29.07 29.18 1,887,379 -0.03(-0.11%)
Aug 29, 2012 29.61 29.79 29.07 29.22 2,433,852 -0.21(-0.73%)
Aug 27, 2012 29.78 29.83 29.30 29.43 1,581,171 -0.37(-1.25%)
Aug 24, 2012 29.60 29.88 29.37 29.80 1,432,634 +0.06(+0.21%)
Aug 23, 2012 30.04 30.15 29.53 29.74 3,360,159 +0.03(+0.08%)
Aug 22, 2012 28.98 29.92 28.90 29.71 2,266,207 +0.40(+1.35%)
Aug 21, 2012 29.87 30.01 29.20 29.32 2,647,473 -0.10(-0.34%)
Aug 20, 2012 29.09 29.60 28.88 29.42 2,379,042 +0.30(+1.04%)
Aug 17, 2012 28.88 29.24 28.55 29.12 2,950,484 +0.26(+0.89%)
Aug 16, 2012 27.82 28.99 27.73 28.86 3,137,957 +1.22(+4.41%)
Aug 15, 2012 27.78 27.78 27.48 27.64 2,776,688 -0.36(-1.30%)
Aug 14, 2012 28.09 28.31 27.93 28.00 2,550,284 -0.25(-0.89%)
Aug 13, 2012 28.60 28.80 28.01 28.26 2,665,845 -0.28(-0.99%)
Aug 10, 2012 28.44 28.82 28.36 28.54 2,362,933 +0.04(+0.13%)
Aug 09, 2012 28.40 28.85 28.19 28.50 3,207,358 +0.08(+0.29%)
Aug 08, 2012 28.49 28.90 28.31 28.42 3,593,753 -0.06(-0.20%)
Aug 07, 2012 28.07 28.50 28.04 28.48 3,050,972 +0.30(+1.05%)
Aug 06, 2012 27.47 28.64 27.47 28.18 2,986,941 +0.73(+2.66%)
Aug 03, 2012 27.75 27.88 27.25 27.45 3,914,777 +0.09(+0.32%)
Aug 02, 2012 27.49 28.21 27.34 27.36 3,431,926 -0.37(-1.34%)
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.