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

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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, 2006 20.11 20.77 20.11 20.39 3,228,947 +0.76(+3.89%)
Jun 29, 2006 18.20 19.93 18.16 19.62 4,633,641 +1.80(+10.10%)
Jun 28, 2006 18.48 18.56 17.77 17.83 3,221,646 -0.49(-2.66%)
Jun 27, 2006 19.27 19.47 18.27 18.31 3,031,823 -0.78(-4.10%)
Jun 26, 2006 19.24 19.35 18.59 19.09 2,127,484 +0.06(+0.32%)
Jun 23, 2006 18.00 19.11 17.99 19.03 2,590,037 +0.65(+3.52%)
Jun 22, 2006 18.60 18.75 18.03 18.39 2,728,429 -0.19(-1.03%)
Jun 21, 2006 17.63 18.85 17.63 18.58 4,255,130 +1.09(+6.24%)
Jun 20, 2006 16.98 17.68 16.82 17.49 3,210,776 +0.83(+5.00%)
Jun 19, 2006 17.16 17.28 16.59 16.65 2,477,603 -0.51(-2.95%)
Jun 16, 2006 17.44 17.59 16.80 17.16 2,965,141 -0.36(-2.04%)
Jun 15, 2006 17.23 17.71 17.01 17.52 3,723,624 +1.04(+6.28%)
Jun 14, 2006 16.35 17.10 15.98 16.48 3,877,267 +0.44(+2.77%)
Jun 13, 2006 16.22 16.74 15.71 16.04 5,347,346 -0.91(-5.38%)
Jun 12, 2006 17.78 18.05 16.82 16.95 2,900,244 -0.70(-3.98%)
Jun 09, 2006 17.87 18.07 17.33 17.65 3,551,972 +0.10(+0.60%)
Jun 08, 2006 17.87 18.10 16.81 17.55 7,073,929 -0.68(-3.72%)
Jun 07, 2006 18.85 19.03 18.08 18.23 5,798,704 -1.01(-5.26%)
Jun 06, 2006 20.12 20.12 18.98 19.24 4,292,933 -0.99(-4.88%)
Jun 05, 2006 21.42 21.60 20.19 20.22 3,237,221 -1.15(-5.39%)
Jun 02, 2006 21.26 21.54 21.08 21.38 3,064,433 +0.67(+3.24%)
Jun 01, 2006 19.87 20.80 19.65 20.70 3,417,959 +0.14(+0.69%)
May 31, 2006 20.43 20.92 20.03 20.56 3,382,428 +0.38(+1.86%)
May 30, 2006 20.98 21.18 20.19 20.19 3,115,864 -0.16(-0.79%)
May 26, 2006 20.57 20.85 19.98 20.35 2,190,920 -0.11(-0.54%)
May 25, 2006 19.71 20.54 19.67 20.46 3,607,296 +1.11(+5.73%)
May 24, 2006 19.66 20.16 18.69 19.35 6,234,974 -1.10(-5.39%)
May 23, 2006 20.25 21.26 20.06 20.45 4,177,903 +0.49(+2.44%)
May 22, 2006 20.00 20.10 18.70 19.96 4,897,448 -0.30(-1.49%)
May 19, 2006 19.18 20.46 18.90 20.27 6,413,765 -0.13(-0.63%)
May 18, 2006 20.71 21.19 20.12 20.40 4,296,826 -0.01(-0.03%)
May 17, 2006 22.10 22.35 20.23 20.40 5,460,266 -1.28(-5.89%)
May 16, 2006 22.03 22.33 20.77 21.68 4,203,537 +0.09(+0.40%)
May 15, 2006 22.16 22.81 21.27 21.59 4,886,415 -1.64(-7.06%)
May 12, 2006 24.41 24.41 22.53 23.23 4,585,293 -1.06(-4.36%)
May 11, 2006 25.70 25.70 24.20 24.29 3,495,349 -0.63(-2.55%)
May 10, 2006 24.59 25.15 24.32 24.93 2,770,612 +0.04(+0.15%)
May 09, 2006 23.71 24.96 23.71 24.89 3,535,261 +1.35(+5.73%)
May 08, 2006 23.36 23.55 22.95 23.54 2,239,431 +0.01(+0.03%)
May 05, 2006 23.42 23.75 23.30 23.53 3,550,511 +0.49(+2.14%)
May 04, 2006 22.87 23.40 22.55 23.04 2,960,760 +0.25(+1.11%)
May 03, 2006 23.42 23.55 22.10 22.79 3,484,316 -0.48(-2.07%)
May 02, 2006 22.96 23.61 22.86 23.27 2,885,804 +0.51(+2.25%)
May 01, 2006 23.08 23.14 22.51 22.76 2,853,680 +0.04(+0.16%)
Apr 28, 2006 21.03 22.72 21.03 22.72 3,839,952 +1.97(+9.47%)
Apr 27, 2006 22.05 22.46 20.62 20.75 5,370,546 -1.61(-7.22%)
Apr 26, 2006 21.95 22.47 21.95 22.37 1,881,849 +0.45(+2.05%)
Apr 25, 2006 22.19 22.40 21.76 21.92 2,398,753 +0.26(+1.19%)
Apr 24, 2006 21.33 21.81 20.97 21.66 2,039,548 +0.20(+0.92%)
Apr 21, 2006 21.10 21.67 20.96 21.46 2,990,775 +0.72(+3.48%)
Apr 20, 2006 21.26 21.43 20.54 20.74 3,004,241 -1.14(-5.21%)
Apr 19, 2006 21.26 22.12 20.86 21.88 2,280,640 +0.75(+3.56%)
Apr 18, 2006 20.76 21.26 20.57 21.13 2,131,053 +0.35(+1.66%)
Apr 17, 2006 20.56 20.79 20.41 20.78 2,626,866 +0.63(+3.12%)
Apr 13, 2006 19.66 20.27 19.36 20.16 2,219,962 +0.50(+2.54%)
Apr 12, 2006 19.17 19.92 19.14 19.66 2,601,718 +0.58(+3.04%)
Apr 11, 2006 19.64 19.91 19.00 19.08 2,708,960 -0.51(-2.61%)
Apr 10, 2006 19.90 20.03 19.48 19.59 2,511,836 -0.10(-0.53%)
Apr 07, 2006 19.58 19.85 19.38 19.69 2,563,753 -0.18(-0.90%)
Apr 06, 2006 20.24 20.41 19.65 19.87 3,176,218 -0.09(-0.46%)
Apr 05, 2006 19.55 20.09 19.43 19.96 3,185,142 +0.68(+3.52%)
Apr 04, 2006 19.26 19.38 18.82 19.29 2,115,964 +0.23(+1.20%)
Apr 03, 2006 19.08 19.39 18.94 19.06 3,175,083 +0.29(+1.54%)
Mar 31, 2006 18.36 18.81 18.09 18.77 3,416,824 +0.31(+1.67%)
Mar 30, 2006 18.08 18.53 17.87 18.46 4,822,492 +1.05(+6.05%)
Mar 29, 2006 16.75 17.41 16.73 17.41 2,212,661 +0.65(+3.90%)
Mar 28, 2006 17.44 17.44 16.64 16.75 2,617,131 -0.57(-3.31%)
Mar 27, 2006 17.42 18.15 17.14 17.33 4,329,437 +0.06(+0.36%)
Mar 24, 2006 16.61 17.26 16.52 17.26 3,662,621 +0.80(+4.83%)
Mar 23, 2006 15.74 16.48 15.53 16.47 2,554,181 +0.74(+4.70%)
Mar 22, 2006 15.55 16.09 15.46 15.73 2,081,569 +0.10(+0.67%)
Mar 21, 2006 15.63 15.94 15.47 15.62 2,300,434 -0.33(-2.05%)
Mar 20, 2006 16.00 16.24 15.85 15.95 2,194,490 -0.24(-1.48%)
Mar 17, 2006 15.56 16.19 15.45 16.19 4,008,522 +0.76(+4.95%)
Mar 16, 2006 15.41 15.54 15.08 15.43 2,616,807 +0.14(+0.93%)
Mar 15, 2006 15.37 15.58 15.14 15.29 2,567,323 +0.17(+1.10%)
Mar 14, 2006 14.68 15.35 14.65 15.12 2,242,676 +0.16(+1.07%)
Mar 13, 2006 15.38 15.38 14.75 14.96 2,707,500 -0.25(-1.66%)
Mar 10, 2006 14.52 15.30 14.30 15.21 2,762,176 +0.25(+1.65%)
Mar 09, 2006 15.37 15.81 14.91 14.97 2,488,797 +0.00(+0.00%)
Mar 08, 2006 15.22 15.22 14.62 14.97 4,010,955 -0.64(-4.11%)
Mar 07, 2006 16.52 16.74 15.49 15.61 3,643,963 -1.12(-6.71%)
Mar 06, 2006 17.21 17.21 16.33 16.73 2,202,440 -0.38(-2.20%)
Mar 03, 2006 17.23 17.36 16.92 17.10 2,450,995 -0.27(-1.53%)
Mar 02, 2006 16.42 17.48 16.26 17.37 3,612,001 +0.97(+5.94%)
Mar 01, 2006 15.96 16.49 15.89 16.40 2,580,789 +0.59(+3.74%)
Feb 28, 2006 15.99 16.20 15.74 15.80 2,814,093 -0.19(-1.19%)
Feb 27, 2006 16.31 16.31 15.78 15.99 2,283,236 -0.42(-2.55%)
Feb 24, 2006 16.03 16.41 15.78 16.41 2,982,176 +0.64(+4.06%)
Feb 23, 2006 16.44 16.59 15.77 15.77 2,838,430 -0.58(-3.54%)
Feb 22, 2006 16.22 16.56 16.03 16.35 1,451,744 +0.10(+0.65%)
Feb 21, 2006 16.47 16.67 15.87 16.25 2,547,529 +0.34(+2.13%)
Feb 17, 2006 15.79 16.46 15.79 15.91 3,376,588 +0.19(+1.22%)
Feb 16, 2006 14.76 15.84 14.63 15.72 2,801,763 +0.97(+6.60%)
Feb 15, 2006 14.89 15.42 14.47 14.74 2,802,412 -0.14(-0.95%)
Feb 14, 2006 14.25 14.99 14.15 14.89 2,325,257 +0.80(+5.64%)
Feb 13, 2006 14.27 14.54 13.88 14.09 2,024,297 -0.33(-2.27%)
Feb 10, 2006 14.95 14.95 14.23 14.42 2,292,646 -0.64(-4.26%)
Feb 09, 2006 15.16 15.46 15.02 15.06 2,124,239 +0.46(+3.12%)
Feb 08, 2006 14.70 14.89 14.00 14.60 2,742,382 -0.22(-1.50%)
Feb 07, 2006 15.66 15.78 14.60 14.82 3,768,403 -1.18(-7.39%)
Feb 06, 2006 15.34 16.01 15.34 16.01 2,196,274 +0.73(+4.80%)
Feb 03, 2006 15.79 15.79 15.17 15.27 3,160,967 -0.38(-2.40%)
Feb 02, 2006 15.47 15.80 15.32 15.65 4,540,028 +0.26(+1.68%)
Feb 01, 2006 15.27 15.51 14.71 15.39 2,189,136 +0.28(+1.84%)
Jan 31, 2006 14.76 15.84 14.76 15.11 5,546,579 +0.61(+4.21%)
Jan 30, 2006 14.23 14.50 14.11 14.50 2,307,248 +0.38(+2.71%)
Jan 27, 2006 13.94 14.15 13.73 14.12 1,989,578 +0.14(+1.01%)
Jan 26, 2006 13.63 13.99 13.46 13.98 1,780,609 +0.32(+2.35%)
Jan 25, 2006 13.59 13.84 13.50 13.66 1,427,732 +0.31(+2.36%)
Jan 24, 2006 13.10 13.38 12.97 13.34 1,766,494 +0.14(+1.03%)
Jan 23, 2006 13.23 13.31 12.81 13.21 1,883,633 +0.00(+0.00%)
Jan 20, 2006 13.50 13.59 12.94 13.21 1,868,220 -0.09(-0.65%)
Jan 19, 2006 12.85 13.38 12.85 13.29 1,865,138 +0.62(+4.86%)
Jan 18, 2006 13.18 13.20 12.61 12.68 2,529,196 -0.67(-4.99%)
Jan 17, 2006 13.41 13.55 13.17 13.34 1,895,477 -0.06(-0.46%)
Jan 13, 2006 13.19 13.50 13.17 13.41 2,614,697 +0.04(+0.28%)
Jan 12, 2006 13.56 13.62 13.27 13.37 1,751,893 -0.28(-2.03%)
Jan 11, 2006 13.74 13.87 13.47 13.65 2,306,761 -0.12(-0.85%)
Jan 10, 2006 13.52 13.82 13.34 13.76 2,194,814 +0.15(+1.13%)
Jan 09, 2006 13.42 13.88 13.36 13.61 1,955,344 +0.10(+0.78%)
Jan 06, 2006 13.64 13.82 13.48 13.50 2,592,146 +0.30(+2.29%)
Jan 05, 2006 13.04 13.38 12.86 13.20 2,640,169 -0.28(-2.06%)
Jan 04, 2006 13.53 13.68 13.41 13.48 6,344,974 -0.10(-0.77%)
Jan 03, 2006 12.39 13.64 12.29 13.58 6,040,445 +1.41(+11.54%)
Dec 30, 2005 12.17 12.24 12.07 12.18 965,017 -0.01(-0.05%)
Dec 29, 2005 12.07 12.19 11.91 12.19 1,313,838 +0.15(+1.23%)
Dec 28, 2005 11.93 12.04 11.87 12.04 1,437,791 +0.31(+2.68%)
Dec 27, 2005 11.67 12.04 11.67 11.72 1,154,192 +0.11(+0.96%)
Dec 23, 2005 11.81 11.86 11.60 11.61 1,490,845 -0.28(-2.38%)
Dec 22, 2005 11.61 11.93 11.55 11.90 2,553,532 +0.40(+3.49%)
Dec 21, 2005 10.97 11.53 10.88 11.50 1,916,569 +0.39(+3.55%)
Dec 20, 2005 11.41 11.53 11.00 11.10 1,852,158 -0.25(-2.17%)
Dec 19, 2005 11.54 11.77 11.35 11.35 2,138,516 -0.10(-0.92%)
Dec 16, 2005 11.11 11.49 11.10 11.45 2,588,414 +0.44(+4.03%)
Dec 15, 2005 10.81 11.07 10.76 11.01 1,955,669 +0.23(+2.11%)
Dec 14, 2005 10.94 11.16 10.73 10.78 2,257,440 -0.18(-1.63%)
Dec 13, 2005 10.92 11.03 10.76 10.96 2,009,696 -0.02(-0.22%)
Dec 12, 2005 11.39 11.74 10.96 10.98 5,783,940 -0.08(-0.72%)
Dec 09, 2005 11.05 11.42 10.93 11.06 4,995,117 +0.23(+2.16%)
Dec 08, 2005 10.69 10.95 10.62 10.83 3,737,577 +0.25(+2.33%)
Dec 07, 2005 10.43 10.59 10.31 10.58 5,818,011 +0.39(+3.87%)
Dec 06, 2005 9.702 10.22 9.603 10.19 3,783,654 +0.49(+5.09%)
Dec 05, 2005 9.547 9.739 9.547 9.695 1,772,660 +0.23(+2.48%)
Dec 02, 2005 9.572 9.603 9.381 9.461 2,747,249 -0.09(-0.90%)
Dec 01, 2005 9.239 9.695 9.122 9.547 2,920,362 +0.53(+5.88%)
Nov 30, 2005 9.153 9.276 9.017 9.017 1,905,212 -0.23(-2.53%)
Nov 29, 2005 9.369 9.406 9.196 9.252 1,310,918 -0.14(-1.51%)
Nov 28, 2005 9.486 9.523 9.387 9.393 938,409 -0.04(-0.46%)
Nov 25, 2005 9.449 9.547 9.400 9.437 513,334 +0.14(+1.46%)
Nov 23, 2005 9.350 9.400 9.190 9.301 1,244,561 -0.11(-1.18%)
Nov 22, 2005 9.467 9.510 9.215 9.412 1,429,030 -0.04(-0.46%)
Nov 21, 2005 9.319 9.455 9.196 9.455 1,754,326 +0.19(+2.06%)
Nov 18, 2005 9.406 9.406 9.134 9.264 1,469,104 -0.10(-1.05%)
Nov 17, 2005 9.307 9.430 9.258 9.363 2,759,418 +0.20(+2.22%)
Nov 16, 2005 8.654 9.159 8.654 9.159 2,903,489 +0.63(+7.45%)
Nov 15, 2005 8.685 8.740 8.512 8.524 900,931 -0.17(-1.98%)
Nov 14, 2005 8.722 8.758 8.598 8.697 938,247 -0.02(-0.28%)
Nov 11, 2005 8.567 8.734 8.469 8.722 936,462 +0.16(+1.87%)
Nov 10, 2005 8.611 8.678 8.493 8.561 1,546,331 -0.01(-0.07%)
Nov 09, 2005 8.444 8.567 8.383 8.567 1,216,006 +0.14(+1.68%)
Nov 08, 2005 8.389 8.469 8.376 8.426 635,665 +0.04(+0.51%)
Nov 07, 2005 8.438 8.487 8.364 8.383 839,766 -0.10(-1.16%)
Nov 04, 2005 8.493 8.567 8.383 8.481 881,138 +0.04(+0.51%)
Nov 03, 2005 8.530 8.592 8.413 8.438 804,884 -0.11(-1.30%)
Nov 02, 2005 8.432 8.623 8.364 8.549 1,025,858 +0.14(+1.69%)
Nov 01, 2005 8.419 8.456 8.339 8.407 835,710 -0.01(-0.15%)
Oct 31, 2005 8.376 8.623 8.259 8.419 1,269,870 +0.09(+1.04%)
Oct 28, 2005 8.210 8.383 8.105 8.333 732,686 +0.12(+1.50%)
Oct 27, 2005 8.228 8.432 8.142 8.210 1,382,791 +0.10(+1.29%)
Oct 26, 2005 8.358 8.518 8.105 8.105 1,084,590 -0.24(-2.88%)
Oct 25, 2005 8.358 8.598 8.346 8.346 1,045,003 +0.11(+1.35%)
Oct 24, 2005 8.148 8.321 8.148 8.235 649,131 +0.04(+0.53%)
Oct 21, 2005 7.982 8.284 7.933 8.191 1,436,007 +0.18(+2.23%)
Oct 20, 2005 8.383 8.493 7.902 8.013 3,540,939 -0.46(-5.45%)
Oct 19, 2005 8.537 8.537 8.284 8.475 1,591,273 -0.10(-1.22%)
Oct 18, 2005 8.758 8.777 8.580 8.580 862,804 -0.21(-2.38%)
Oct 17, 2005 8.869 8.925 8.765 8.789 1,135,534 +0.05(+0.56%)
Oct 14, 2005 8.777 8.777 8.598 8.740 631,122 -0.10(-1.12%)
Oct 13, 2005 8.734 8.845 8.592 8.839 1,034,944 +0.06(+0.70%)
Oct 12, 2005 8.888 8.987 8.709 8.777 1,533,839 -0.14(-1.59%)
Oct 11, 2005 8.974 9.024 8.876 8.919 768,704 -0.07(-0.75%)
Oct 10, 2005 9.061 9.098 8.851 8.987 543,511 -0.05(-0.55%)
Oct 07, 2005 8.777 9.054 8.678 9.036 1,572,290 +0.30(+3.46%)
Oct 06, 2005 8.697 8.943 8.697 8.734 1,890,934 +0.08(+0.93%)
Oct 05, 2005 8.950 8.968 8.648 8.654 1,121,256 -0.32(-3.57%)
Oct 04, 2005 9.147 9.147 8.931 8.974 826,949 -0.17(-1.89%)
Oct 03, 2005 9.085 9.147 8.943 9.147 845,607 +0.02(+0.20%)
Sep 30, 2005 9.338 9.369 9.128 9.128 1,160,357 -0.19(-2.05%)
Sep 29, 2005 9.184 9.363 9.110 9.319 1,308,322 +0.12(+1.34%)
Sep 28, 2005 9.061 9.215 8.968 9.196 1,311,080 +0.18(+1.98%)
Sep 27, 2005 9.153 9.153 8.863 9.017 2,532,441 -0.18(-2.01%)
Sep 26, 2005 9.017 9.406 8.823 9.202 1,257,216 +0.02(+0.20%)
Sep 23, 2005 9.084 9.227 8.808 9.184 1,148,675 -0.01(-0.13%)
Sep 22, 2005 9.338 9.338 9.048 9.196 1,232,230 -0.10(-1.06%)
Sep 21, 2005 8.950 9.295 8.931 9.295 1,259,649 +0.41(+4.58%)
Sep 20, 2005 9.141 9.141 8.814 8.888 1,381,818 -0.23(-2.57%)
Sep 19, 2005 9.443 9.461 9.104 9.122 2,334,343 -0.22(-2.37%)
Sep 16, 2005 9.042 9.369 9.041 9.344 3,231,381 +0.39(+4.41%)
Sep 15, 2005 8.937 8.999 8.826 8.950 1,191,345 +0.08(+0.90%)
Sep 14, 2005 8.592 8.882 8.580 8.869 1,200,106 +0.35(+4.12%)
Sep 13, 2005 8.629 8.703 8.493 8.518 1,149,649 -0.15(-1.78%)
Sep 12, 2005 8.611 8.672 8.475 8.672 796,285 +0.10(+1.15%)
Sep 09, 2005 8.580 8.678 8.543 8.574 1,071,610 +0.03(+0.36%)
Sep 08, 2005 8.543 8.629 8.407 8.543 1,276,198 +0.08(+0.95%)
Sep 07, 2005 8.426 8.469 8.407 8.463 556,978 +0.04(+0.44%)
Sep 06, 2005 8.383 8.469 8.370 8.426 724,736 +0.01(+0.07%)
Sep 02, 2005 8.401 8.512 8.333 8.419 1,100,165 +0.00(+0.00%)
Sep 01, 2005 8.136 8.450 8.136 8.419 1,839,828 +0.36(+4.43%)
Aug 31, 2005 7.865 8.074 7.865 8.062 1,131,478 +0.22(+2.83%)
Aug 30, 2005 7.920 7.920 7.822 7.840 1,061,389 -0.12(-1.47%)
Aug 29, 2005 7.957 8.044 7.920 7.957 701,535 +0.07(+0.86%)
Aug 26, 2005 7.957 7.988 7.883 7.889 526,314 -0.03(-0.39%)
Aug 25, 2005 7.945 7.994 7.920 7.920 547,081 +0.00(+0.00%)
Aug 24, 2005 8.111 8.179 7.914 7.920 1,295,018 -0.18(-2.28%)
Aug 23, 2005 8.198 8.413 8.099 8.105 765,783 -0.04(-0.45%)
Aug 22, 2005 8.111 8.204 8.105 8.142 889,737 +0.08(+0.99%)
Aug 19, 2005 8.056 8.136 8.031 8.062 493,703 +0.01(+0.08%)
Aug 18, 2005 8.013 8.142 7.976 8.056 767,568 +0.02(+0.23%)
Aug 17, 2005 8.185 8.185 8.013 8.037 1,365,756 -0.18(-2.25%)
Aug 16, 2005 8.259 8.333 8.198 8.222 1,094,000 -0.08(-0.97%)
Aug 15, 2005 8.352 8.358 8.241 8.302 955,445 -0.09(-1.10%)
Aug 12, 2005 8.413 8.438 8.272 8.395 1,310,918 -0.01(-0.07%)
Aug 11, 2005 8.216 8.438 8.216 8.401 1,945,772 +0.27(+3.34%)
Aug 10, 2005 8.154 8.265 8.099 8.130 1,293,233 +0.05(+0.61%)
Aug 09, 2005 7.970 8.087 7.920 8.081 1,584,458 +0.06(+0.77%)
Aug 08, 2005 8.007 8.204 7.976 8.019 1,123,041 -0.04(-0.54%)
Aug 05, 2005 8.154 8.167 7.982 8.062 653,187 -0.13(-1.58%)
Aug 04, 2005 8.173 8.290 8.117 8.191 1,831,391 +0.02(+0.30%)
Aug 03, 2005 7.797 8.198 7.643 8.167 3,179,625 +0.46(+6.00%)
Aug 02, 2005 7.631 7.766 7.587 7.705 767,893 +0.14(+1.87%)
Aug 01, 2005 7.569 7.637 7.513 7.563 324,809 +0.03(+0.41%)
Jul 29, 2005 7.563 7.624 7.520 7.532 735,606 -0.01(-0.16%)
Jul 28, 2005 7.563 7.631 7.415 7.544 1,756,435 -0.14(-1.77%)
Jul 27, 2005 7.717 7.772 7.674 7.680 473,909 -0.06(-0.72%)
Jul 26, 2005 7.723 7.735 7.624 7.735 402,361 -0.04(-0.48%)
Jul 25, 2005 7.859 7.877 7.766 7.772 415,502 -0.08(-1.02%)
Jul 22, 2005 7.846 7.902 7.772 7.852 610,031 -0.02(-0.23%)
Jul 21, 2005 7.766 7.889 7.748 7.871 792,391 +0.18(+2.41%)
Jul 20, 2005 7.711 7.852 7.680 7.686 1,104,221 +0.06(+0.73%)
Jul 19, 2005 7.600 7.649 7.563 7.631 431,726 +0.02(+0.32%)
Jul 18, 2005 7.520 7.661 7.513 7.606 757,671 +0.06(+0.73%)
Jul 15, 2005 7.563 7.606 7.501 7.550 1,051,330 -0.06(-0.81%)
Jul 14, 2005 7.705 7.766 7.569 7.612 1,039,324 -0.12(-1.59%)
Jul 13, 2005 7.735 7.735 7.680 7.735 452,331 -0.04(-0.48%)
Jul 12, 2005 7.828 7.852 7.729 7.772 697,155 +0.00(+0.00%)
Jul 11, 2005 7.618 7.871 7.618 7.772 1,206,596 +0.15(+1.94%)
Jul 08, 2005 7.723 7.772 7.600 7.624 687,907 -0.10(-1.28%)
Jul 07, 2005 7.748 7.766 7.606 7.723 833,114 +0.04(+0.48%)
Jul 06, 2005 7.569 7.735 7.544 7.686 983,675 +0.15(+2.05%)
Jul 05, 2005 7.674 7.674 7.452 7.532 985,297 -0.21(-2.71%)
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.