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

Agnico-Eagle Mines (NY: AEM )

64.92 -0.20 (-0.31%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 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 (%)
Jun 30, 2005 7.869 7.907 7.752 7.795 1,143,266 -0.07(-0.87%)
Jun 29, 2005 7.585 7.876 7.585 7.863 1,333,676 +0.24(+3.17%)
Jun 28, 2005 7.702 7.721 7.572 7.622 618,266 -0.11(-1.44%)
Jun 27, 2005 7.653 7.752 7.653 7.733 614,063 +0.04(+0.56%)
Jun 24, 2005 7.603 7.752 7.548 7.690 821,768 +0.06(+0.81%)
Jun 23, 2005 7.721 7.814 7.622 7.628 1,204,527 -0.09(-1.12%)
Jun 22, 2005 7.733 7.764 7.603 7.715 809,322 -0.07(-0.87%)
Jun 21, 2005 7.696 7.851 7.610 7.783 955,281 +0.05(+0.64%)
Jun 20, 2005 7.956 7.956 7.690 7.733 1,182,059 -0.24(-2.95%)
Jun 17, 2005 7.937 8.012 7.888 7.968 1,326,564 +0.07(+0.94%)
Jun 16, 2005 7.733 7.968 7.671 7.894 1,589,711 +0.26(+3.40%)
Jun 15, 2005 7.517 7.665 7.517 7.634 676,294 +0.12(+1.56%)
Jun 14, 2005 7.628 7.653 7.486 7.517 781,358 -0.17(-2.25%)
Jun 13, 2005 7.659 7.733 7.628 7.690 1,120,152 +0.06(+0.81%)
Jun 10, 2005 7.436 7.671 7.381 7.628 1,226,025 +0.19(+2.58%)
Jun 09, 2005 7.449 7.461 7.306 7.436 921,014 -0.03(-0.41%)
Jun 08, 2005 7.455 7.647 7.449 7.467 1,021,068 -0.02(-0.25%)
Jun 07, 2005 7.523 7.579 7.443 7.486 1,281,467 -0.03(-0.41%)
Jun 06, 2005 7.597 7.678 7.517 7.517 1,105,120 +0.00(+0.00%)
Jun 03, 2005 7.443 7.616 7.436 7.517 1,082,652 +0.11(+1.42%)
Jun 02, 2005 7.480 7.641 7.405 7.412 1,645,961 +0.01(+0.08%)
Jun 01, 2005 7.313 7.461 7.276 7.405 1,175,917 +0.07(+1.01%)
May 31, 2005 7.238 7.350 7.108 7.331 1,106,898 +0.00(+0.00%)
May 27, 2005 7.207 7.362 7.183 7.331 1,008,298 +0.19(+2.60%)
May 26, 2005 7.183 7.183 7.065 7.146 1,854,151 -0.06(-0.86%)
May 25, 2005 7.164 7.226 6.997 7.207 1,730,175 +0.07(+0.95%)
May 24, 2005 6.941 7.152 6.923 7.139 1,938,203 +0.23(+3.31%)
May 23, 2005 6.812 6.948 6.812 6.910 1,046,768 +0.13(+1.92%)
May 20, 2005 6.812 6.818 6.682 6.781 1,425,163 -0.10(-1.44%)
May 19, 2005 6.991 6.991 6.787 6.880 1,693,483 -0.14(-1.94%)
May 18, 2005 6.960 7.108 6.948 7.016 1,338,040 +0.11(+1.52%)
May 17, 2005 6.917 6.979 6.886 6.910 1,435,831 +0.03(+0.45%)
May 16, 2005 7.034 7.040 6.787 6.880 1,947,416 -0.20(-2.80%)
May 13, 2005 7.325 7.350 7.053 7.078 2,085,455 -0.31(-4.19%)
May 12, 2005 7.721 7.740 7.294 7.387 2,575,865 -0.35(-4.56%)
May 11, 2005 7.820 7.882 7.715 7.740 1,111,100 -0.15(-1.88%)
May 10, 2005 8.148 8.210 7.851 7.888 1,476,726 -0.37(-4.42%)
May 09, 2005 8.086 8.327 8.080 8.253 1,078,611 -0.15(-1.84%)
May 06, 2005 8.352 8.414 8.257 8.408 747,414 -0.12(-1.45%)
May 05, 2005 8.470 8.575 8.383 8.531 629,419 +0.09(+1.03%)
May 04, 2005 8.247 8.476 8.234 8.445 900,324 +0.24(+2.94%)
May 03, 2005 8.098 8.241 8.055 8.204 865,572 +0.07(+0.84%)
May 02, 2005 8.117 8.173 8.061 8.135 755,658 +0.00(+0.00%)
Apr 29, 2005 8.216 8.265 8.129 8.135 1,085,238 -0.12(-1.42%)
Apr 28, 2005 8.290 8.352 8.222 8.253 929,096 -0.09(-1.04%)
Apr 27, 2005 8.364 8.414 8.210 8.340 1,369,398 -0.14(-1.68%)
Apr 26, 2005 8.618 8.674 8.457 8.482 506,089 -0.09(-1.08%)
Apr 25, 2005 8.414 8.587 8.346 8.575 849,570 +0.17(+1.99%)
Apr 22, 2005 8.500 8.618 8.408 8.408 904,688 -0.05(-0.59%)
Apr 21, 2005 8.587 8.593 8.420 8.457 574,623 -0.09(-1.09%)
Apr 20, 2005 8.705 8.773 8.544 8.550 1,276,779 -0.15(-1.71%)
Apr 19, 2005 8.494 8.754 8.494 8.698 981,951 +0.24(+2.85%)
Apr 18, 2005 8.247 8.612 8.228 8.457 1,021,714 +0.22(+2.63%)
Apr 15, 2005 8.302 8.463 8.228 8.241 847,953 -0.07(-0.89%)
Apr 14, 2005 8.674 8.680 8.302 8.315 1,487,071 -0.40(-4.61%)
Apr 13, 2005 8.773 8.859 8.686 8.717 839,225 -0.10(-1.12%)
Apr 12, 2005 8.946 8.946 8.711 8.816 916,003 -0.13(-1.45%)
Apr 11, 2005 8.927 9.076 8.878 8.946 950,109 +0.06(+0.63%)
Apr 08, 2005 8.841 9.026 8.748 8.890 661,423 +0.06(+0.63%)
Apr 07, 2005 8.810 8.927 8.791 8.835 529,365 +0.04(+0.42%)
Apr 06, 2005 8.822 8.848 8.748 8.797 632,975 -0.02(-0.21%)
Apr 05, 2005 8.791 8.865 8.723 8.816 822,415 +0.02(+0.21%)
Apr 04, 2005 8.940 8.940 8.698 8.797 856,682 -0.17(-1.93%)
Apr 01, 2005 9.002 9.020 8.822 8.971 663,686 -0.03(-0.34%)
Mar 31, 2005 9.033 9.101 8.952 9.002 598,061 +0.10(+1.11%)
Mar 30, 2005 8.736 8.964 8.723 8.903 739,494 +0.20(+2.27%)
Mar 29, 2005 8.791 8.822 8.698 8.705 642,188 -0.05(-0.57%)
Mar 28, 2005 8.748 8.853 8.748 8.754 658,837 -0.04(-0.49%)
Mar 24, 2005 8.878 8.958 8.748 8.797 658,675 -0.08(-0.91%)
Mar 23, 2005 8.878 8.934 8.785 8.878 1,314,441 -0.06(-0.62%)
Mar 22, 2005 9.107 9.268 8.903 8.934 975,648 -0.20(-2.23%)
Mar 21, 2005 9.200 9.224 9.094 9.138 2,096,285 -0.21(-2.25%)
Mar 18, 2005 9.509 9.515 9.348 9.348 1,651,457 -0.24(-2.52%)
Mar 17, 2005 9.608 9.688 9.373 9.589 876,240 -0.03(-0.32%)
Mar 16, 2005 9.416 9.750 9.416 9.620 1,523,924 +0.27(+2.84%)
Mar 15, 2005 9.404 9.428 9.280 9.354 680,011 -0.02(-0.26%)
Mar 14, 2005 9.428 9.435 9.255 9.379 976,941 -0.12(-1.30%)
Mar 11, 2005 9.441 9.527 9.398 9.503 682,436 +0.07(+0.72%)
Mar 10, 2005 9.490 9.509 9.299 9.435 998,115 -0.06(-0.65%)
Mar 09, 2005 9.515 9.639 9.422 9.497 1,022,199 +0.03(+0.33%)
Mar 08, 2005 9.311 9.534 9.274 9.466 2,176,619 +0.30(+3.31%)
Mar 07, 2005 9.039 9.187 8.927 9.162 1,698,009 +0.16(+1.79%)
Mar 04, 2005 8.828 9.063 8.828 9.002 1,418,051 +0.27(+3.12%)
Mar 03, 2005 8.748 8.748 8.618 8.729 1,163,471 -0.07(-0.84%)
Mar 02, 2005 8.754 8.816 8.686 8.804 1,172,523 +0.02(+0.28%)
Mar 01, 2005 8.958 8.971 8.723 8.779 1,238,471 -0.17(-1.93%)
Feb 28, 2005 9.008 9.107 8.934 8.952 1,513,903 -0.09(-1.03%)
Feb 25, 2005 8.971 9.094 8.878 9.045 736,908 +0.07(+0.83%)
Feb 24, 2005 9.051 9.094 8.940 8.971 1,054,850 -0.04(-0.41%)
Feb 23, 2005 8.921 9.008 8.791 9.008 1,077,318 -0.02(-0.27%)
Feb 22, 2005 8.859 9.094 8.859 9.033 1,603,450 +0.40(+4.66%)
Feb 18, 2005 8.618 8.674 8.519 8.630 744,828 -0.02(-0.29%)
Feb 17, 2005 8.432 8.655 8.408 8.655 1,147,954 +0.26(+3.10%)
Feb 16, 2005 8.432 8.439 8.253 8.395 878,826 -0.08(-0.95%)
Feb 15, 2005 8.278 8.655 8.278 8.476 2,382,708 +0.20(+2.39%)
Feb 14, 2005 8.049 8.284 8.024 8.278 1,648,386 +0.35(+4.37%)
Feb 11, 2005 7.913 8.024 7.882 7.931 1,158,945 +0.08(+1.02%)
Feb 10, 2005 7.486 7.888 7.486 7.851 3,315,845 +0.43(+5.75%)
Feb 09, 2005 7.443 7.498 7.405 7.424 2,112,126 -0.07(-0.99%)
Feb 08, 2005 7.634 7.634 7.467 7.498 2,173,871 -0.13(-1.70%)
Feb 07, 2005 7.857 7.950 7.622 7.628 1,190,626 -0.25(-3.22%)
Feb 04, 2005 7.907 7.950 7.770 7.882 618,912 -0.04(-0.55%)
Feb 03, 2005 7.925 7.925 7.808 7.925 574,623 -0.09(-1.16%)
Feb 02, 2005 8.036 8.055 7.956 8.018 532,759 +0.04(+0.54%)
Feb 01, 2005 7.857 7.975 7.857 7.975 426,401 +0.09(+1.18%)
Jan 31, 2005 7.900 7.913 7.832 7.882 524,839 -0.04(-0.55%)
Jan 28, 2005 8.074 8.074 7.894 7.925 455,819 -0.06(-0.70%)
Jan 27, 2005 7.876 7.999 7.832 7.981 976,617 +0.05(+0.62%)
Jan 26, 2005 7.962 8.105 7.900 7.931 579,149 +0.06(+0.79%)
Jan 25, 2005 8.098 8.098 7.869 7.869 1,140,680 -0.27(-3.34%)
Jan 24, 2005 8.154 8.302 8.098 8.142 825,486 -0.05(-0.60%)
Jan 21, 2005 7.968 8.204 7.968 8.191 1,099,786 +0.24(+2.95%)
Jan 20, 2005 7.907 7.993 7.857 7.956 613,901 -0.01(-0.08%)
Jan 19, 2005 8.259 8.259 7.876 7.962 606,466 +0.02(+0.31%)
Jan 18, 2005 7.894 7.987 7.832 7.937 692,942 +0.09(+1.10%)
Jan 14, 2005 7.888 7.913 7.820 7.851 866,218 -0.11(-1.40%)
Jan 13, 2005 7.993 7.993 7.913 7.962 888,363 -0.11(-1.30%)
Jan 12, 2005 8.253 8.290 8.067 8.067 957,059 -0.06(-0.69%)
Jan 11, 2005 8.055 8.148 8.030 8.123 978,557 +0.14(+1.70%)
Jan 10, 2005 7.925 8.067 7.913 7.987 581,574 +0.11(+1.33%)
Jan 07, 2005 8.043 8.098 7.882 7.882 995,852 -0.09(-1.09%)
Jan 06, 2005 8.036 8.036 7.894 7.968 1,083,299 -0.06(-0.77%)
Jan 05, 2005 8.148 8.197 7.987 8.030 1,282,275 -0.12(-1.52%)
Jan 04, 2005 8.197 8.259 8.067 8.154 1,343,374 -0.11(-1.35%)
Jan 03, 2005 8.439 8.439 8.210 8.265 819,990 -0.24(-2.84%)
Dec 31, 2004 8.519 8.581 8.457 8.507 394,397 +0.05(+0.59%)
Dec 30, 2004 8.494 8.556 8.457 8.457 807,059 -0.04(-0.44%)
Dec 29, 2004 8.507 8.550 8.142 8.494 952,533 -0.09(-1.01%)
Dec 28, 2004 8.705 8.711 8.513 8.581 569,451 -0.08(-0.93%)
Dec 27, 2004 8.630 8.723 8.593 8.661 478,448 +0.07(+0.86%)
Dec 23, 2004 8.624 8.717 8.581 8.587 861,046 +0.01(+0.07%)
Dec 22, 2004 8.457 8.599 8.420 8.581 1,158,784 +0.12(+1.46%)
Dec 21, 2004 8.377 8.494 8.371 8.457 885,292 +0.05(+0.59%)
Dec 20, 2004 8.470 8.562 8.395 8.408 583,028 -0.01(-0.07%)
Dec 17, 2004 8.333 8.531 8.302 8.414 1,302,318 +0.09(+1.12%)
Dec 16, 2004 8.507 8.507 8.272 8.321 2,166,921 -0.14(-1.68%)
Dec 15, 2004 8.599 8.624 8.439 8.463 1,167,835 -0.05(-0.58%)
Dec 14, 2004 8.525 8.525 8.327 8.513 1,421,446 -0.06(-0.65%)
Dec 13, 2004 8.525 8.630 8.488 8.569 999,247 +0.08(+0.95%)
Dec 10, 2004 8.525 8.705 8.482 8.488 853,772 -0.10(-1.15%)
Dec 09, 2004 8.569 8.649 8.414 8.587 1,470,745 +0.02(+0.22%)
Dec 08, 2004 8.476 8.612 8.228 8.569 3,165,037 -0.25(-2.81%)
Dec 07, 2004 9.026 9.101 8.816 8.816 1,014,279 -0.21(-2.33%)
Dec 06, 2004 9.113 9.113 8.890 9.026 1,404,150 -0.08(-0.88%)
Dec 03, 2004 9.169 9.404 9.076 9.107 2,092,244 -0.09(-1.01%)
Dec 02, 2004 9.558 9.676 9.094 9.200 2,093,537 -0.41(-4.25%)
Dec 01, 2004 9.732 9.824 9.596 9.608 855,550 -0.12(-1.21%)
Nov 30, 2004 10.02 10.05 9.682 9.725 1,126,618 -0.25(-2.48%)
Nov 29, 2004 9.973 10.16 9.961 9.973 1,182,868 +0.01(+0.06%)
Nov 26, 2004 9.868 10.04 9.818 9.967 576,078 +0.22(+2.22%)
Nov 24, 2004 9.923 9.985 9.719 9.750 1,155,066 -0.09(-0.94%)
Nov 23, 2004 10.01 10.05 9.831 9.843 655,442 -0.17(-1.67%)
Nov 22, 2004 10.02 10.09 9.961 10.01 670,151 +0.00(+0.00%)
Nov 19, 2004 10.06 10.14 9.911 10.01 1,077,641 +0.09(+0.87%)
Nov 18, 2004 10.13 10.18 9.800 9.923 1,062,771 -0.30(-2.91%)
Nov 17, 2004 10.30 10.35 10.12 10.22 1,195,475 +0.15(+1.54%)
Nov 16, 2004 10.07 10.23 10.02 10.07 1,602,319 +0.18(+1.81%)
Nov 15, 2004 10.13 10.20 9.812 9.886 1,170,906 -0.19(-1.90%)
Nov 12, 2004 9.849 10.13 9.849 10.08 1,478,019 +0.28(+2.84%)
Nov 11, 2004 9.831 9.899 9.682 9.800 563,309 +0.01(+0.06%)
Nov 10, 2004 9.756 9.831 9.664 9.793 804,796 +0.01(+0.13%)
Nov 09, 2004 9.793 9.880 9.614 9.781 3,220,802 +0.12(+1.22%)
Nov 08, 2004 9.917 10.01 9.664 9.664 2,026,296 -0.35(-3.46%)
Nov 05, 2004 9.651 10.06 9.651 10.01 1,382,814 +0.27(+2.80%)
Nov 04, 2004 9.738 9.800 9.639 9.738 1,321,230 +0.21(+2.21%)
Nov 03, 2004 9.261 9.527 9.261 9.527 786,531 +0.38(+4.19%)
Nov 02, 2004 9.237 9.274 8.865 9.144 2,347,632 -0.09(-0.94%)
Nov 01, 2004 9.620 9.620 9.230 9.230 999,408 -0.33(-3.43%)
Oct 29, 2004 9.459 9.577 9.317 9.558 1,667,944 +0.12(+1.31%)
Oct 28, 2004 9.540 9.763 9.428 9.435 1,296,984 -0.08(-0.85%)
Oct 27, 2004 9.707 9.818 9.466 9.515 1,206,952 -0.15(-1.60%)
Oct 26, 2004 9.626 9.707 9.342 9.670 1,833,138 +0.04(+0.45%)
Oct 25, 2004 9.274 9.626 9.274 9.626 1,951,780 +0.47(+5.14%)
Oct 22, 2004 9.150 9.249 8.983 9.156 799,785 +0.07(+0.75%)
Oct 21, 2004 9.051 9.261 8.952 9.088 1,197,415 +0.03(+0.34%)
Oct 20, 2004 8.853 9.094 8.853 9.057 1,512,933 +0.35(+4.05%)
Oct 19, 2004 8.519 8.717 8.507 8.705 1,046,122 +0.25(+2.93%)
Oct 18, 2004 8.643 8.668 8.426 8.457 822,738 -0.12(-1.44%)
Oct 15, 2004 8.383 8.624 8.383 8.581 916,973 +0.22(+2.66%)
Oct 14, 2004 8.531 8.581 8.358 8.358 1,137,447 -0.09(-1.10%)
Oct 13, 2004 8.525 8.587 8.445 8.451 1,229,581 -0.25(-2.84%)
Oct 12, 2004 8.791 8.810 8.698 8.698 764,548 -0.30(-3.37%)
Oct 11, 2004 8.958 9.002 8.797 9.002 529,688 +0.03(+0.34%)
Oct 08, 2004 8.958 9.088 8.890 8.971 1,028,988 +0.20(+2.26%)
Oct 07, 2004 8.958 8.958 8.766 8.773 678,072 -0.19(-2.14%)
Oct 06, 2004 8.853 8.964 8.791 8.964 737,070 +0.10(+1.12%)
Oct 05, 2004 8.661 8.896 8.612 8.865 1,328,342 +0.23(+2.65%)
Oct 04, 2004 8.562 8.705 8.513 8.637 733,837 -0.13(-1.48%)
Oct 01, 2004 8.835 8.835 8.692 8.766 401,832 -0.07(-0.77%)
Sep 30, 2004 8.736 8.884 8.723 8.835 1,902,319 +0.20(+2.37%)
Sep 29, 2004 8.661 8.723 8.507 8.630 989,872 +0.03(+0.36%)
Sep 28, 2004 8.544 8.630 8.519 8.599 764,871 +0.14(+1.61%)
Sep 27, 2004 8.451 8.538 8.371 8.463 646,875 -0.01(-0.15%)
Sep 24, 2004 8.531 8.569 8.463 8.476 496,390 -0.09(-1.08%)
Sep 23, 2004 8.414 8.612 8.408 8.569 1,066,488 +0.25(+3.05%)
Sep 22, 2004 8.346 8.426 8.278 8.315 708,621 -0.08(-0.96%)
Sep 21, 2004 8.241 8.401 8.241 8.395 931,359 +0.27(+3.27%)
Sep 20, 2004 7.981 8.166 7.981 8.129 479,418 +0.14(+1.78%)
Sep 17, 2004 8.129 8.210 7.987 7.987 904,850 -0.19(-2.34%)
Sep 16, 2004 8.247 8.296 8.154 8.179 336,207 -0.02(-0.23%)
Sep 15, 2004 8.160 8.265 8.142 8.197 497,360 -0.02(-0.30%)
Sep 14, 2004 8.197 8.290 8.129 8.222 526,455 +0.07(+0.91%)
Sep 13, 2004 8.117 8.228 8.074 8.148 432,867 -0.03(-0.38%)
Sep 10, 2004 8.228 8.302 8.154 8.179 397,468 +0.02(+0.30%)
Sep 09, 2004 8.024 8.191 8.006 8.154 541,811 +0.10(+1.23%)
Sep 08, 2004 7.851 8.123 7.845 8.055 615,841 +0.08(+1.01%)
Sep 07, 2004 8.043 8.043 7.907 7.975 846,014 -0.11(-1.38%)
Sep 03, 2004 8.259 8.259 8.074 8.086 896,283 -0.24(-2.83%)
Sep 02, 2004 8.364 8.364 8.265 8.321 392,295 -0.09(-1.10%)
Sep 01, 2004 8.377 8.414 8.272 8.414 555,227 -0.01(-0.07%)
Aug 31, 2004 8.098 8.420 8.098 8.420 649,623 +0.32(+3.97%)
Aug 30, 2004 8.333 8.426 8.098 8.098 642,996 -0.14(-1.73%)
Aug 27, 2004 8.278 8.340 8.117 8.241 751,455 -0.04(-0.45%)
Aug 26, 2004 8.389 8.389 8.241 8.278 398,114 -0.09(-1.04%)
Aug 25, 2004 8.327 8.420 8.309 8.364 585,130 +0.12(+1.50%)
Aug 24, 2004 8.253 8.302 8.197 8.241 551,024 -0.09(-1.11%)
Aug 23, 2004 8.544 8.544 8.222 8.333 757,113 -0.21(-2.46%)
Aug 20, 2004 8.377 8.593 8.346 8.544 1,256,736 +0.23(+2.75%)
Aug 19, 2004 8.030 8.340 8.030 8.315 2,433,462 +0.33(+4.11%)
Aug 18, 2004 7.882 8.067 7.838 7.987 937,501 +0.10(+1.25%)
Aug 17, 2004 7.845 7.950 7.783 7.888 1,011,854 +0.03(+0.39%)
Aug 16, 2004 7.869 7.931 7.814 7.857 1,317,836 +0.03(+0.40%)
Aug 13, 2004 7.820 7.919 7.764 7.826 1,155,874 +0.07(+0.88%)
Aug 12, 2004 7.882 7.900 7.740 7.758 595,475 -0.05(-0.63%)
Aug 11, 2004 7.987 7.987 7.715 7.808 784,430 -0.18(-2.25%)
Aug 10, 2004 7.968 8.098 7.919 7.987 619,882 +0.02(+0.23%)
Aug 09, 2004 7.993 8.012 7.845 7.968 791,218 +0.02(+0.23%)
Aug 06, 2004 8.030 8.173 7.937 7.950 1,366,812 +0.12(+1.58%)
Aug 05, 2004 8.179 8.253 7.826 7.826 1,032,383 -0.33(-4.02%)
Aug 04, 2004 8.265 8.346 8.148 8.154 720,906 -0.14(-1.72%)
Aug 03, 2004 8.228 8.482 8.148 8.296 753,072 -0.09(-1.11%)
Aug 02, 2004 8.228 8.482 8.222 8.389 595,636 +0.20(+2.49%)
Jul 30, 2004 8.352 8.457 8.185 8.185 893,374 -0.09(-1.05%)
Jul 29, 2004 8.117 8.321 8.111 8.272 582,059 +0.11(+1.29%)
Jul 28, 2004 8.166 8.321 8.030 8.166 641,865 +0.04(+0.46%)
Jul 27, 2004 8.018 8.154 7.894 8.129 582,220 +0.12(+1.47%)
Jul 26, 2004 8.179 8.234 8.006 8.012 769,074 -0.14(-1.75%)
Jul 23, 2004 8.352 8.358 8.154 8.154 720,098 -0.25(-2.95%)
Jul 22, 2004 8.445 8.550 8.371 8.401 949,462 +0.00(+0.00%)
Jul 21, 2004 8.624 8.661 8.401 8.401 656,897 -0.27(-3.14%)
Jul 20, 2004 8.637 8.754 8.550 8.674 646,714 -0.06(-0.71%)
Jul 19, 2004 8.668 8.810 8.606 8.736 684,376 +0.02(+0.28%)
Jul 16, 2004 8.630 8.853 8.630 8.711 592,727 +0.10(+1.15%)
Jul 15, 2004 8.680 8.760 8.550 8.612 732,705 -0.06(-0.71%)
Jul 14, 2004 8.692 8.934 8.674 8.674 1,093,805 +0.02(+0.29%)
Jul 13, 2004 8.748 8.748 8.637 8.649 672,899 -0.20(-2.24%)
Jul 12, 2004 9.082 9.082 8.847 8.847 720,906 -0.21(-2.32%)
Jul 09, 2004 9.020 9.057 8.785 9.057 622,953 +0.06(+0.62%)
Jul 08, 2004 8.773 9.002 8.742 9.002 1,115,949 +0.29(+3.34%)
Jul 07, 2004 8.507 8.779 8.507 8.711 1,172,038 +0.28(+3.30%)
Jul 06, 2004 8.284 8.432 8.234 8.432 677,102 +0.04(+0.52%)
Jul 02, 2004 8.296 8.401 8.259 8.389 396,175 +0.19(+2.26%)
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.