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

Agnico-Eagle Mines (NY: AEM )

67.81 -0.38 (-0.56%)
Streaming Delayed Price Updated: 3:05 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 (%)
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%)
Aug 01, 2003 7.402 7.624 7.285 7.402 1,575,248 -0.01(-0.08%)
Jul 31, 2003 7.501 7.563 7.359 7.408 1,090,369 -0.12(-1.56%)
Jul 30, 2003 7.359 7.544 7.341 7.526 701,299 +0.02(+0.33%)
Jul 29, 2003 7.711 7.748 7.495 7.501 1,034,116 -0.36(-4.63%)
Jul 28, 2003 7.822 7.883 7.532 7.865 1,719,366 +0.11(+1.43%)
Jul 25, 2003 7.649 7.760 7.513 7.754 2,125,620 +0.14(+1.78%)
Jul 24, 2003 7.051 7.624 7.051 7.618 2,160,960 +0.39(+5.47%)
Jul 23, 2003 6.977 7.236 6.866 7.223 2,423,096 +0.45(+6.65%)
Jul 22, 2003 6.866 6.866 6.699 6.773 974,134 -0.05(-0.72%)
Jul 21, 2003 6.699 6.921 6.693 6.822 1,158,618 +0.15(+2.22%)
Jul 18, 2003 6.545 6.705 6.366 6.674 1,927,680 +0.18(+2.75%)
Jul 17, 2003 6.539 6.600 6.458 6.495 1,637,337 -0.06(-0.94%)
Jul 16, 2003 6.693 6.705 6.539 6.557 1,628,745 -0.15(-2.21%)
Jul 15, 2003 7.143 7.211 6.693 6.705 1,921,844 -0.44(-6.13%)
Jul 14, 2003 7.193 7.248 7.143 7.143 599,006 -0.01(-0.17%)
Jul 11, 2003 7.094 7.156 7.001 7.156 798,728 +0.08(+1.12%)
Jul 10, 2003 7.094 7.217 7.057 7.076 774,736 -0.05(-0.68%)
Jul 09, 2003 7.217 7.230 7.094 7.125 666,606 -0.01(-0.09%)
Jul 08, 2003 7.248 7.341 7.125 7.131 761,118 -0.18(-2.45%)
Jul 07, 2003 7.248 7.310 7.180 7.310 828,881 +0.09(+1.20%)
Jul 03, 2003 7.310 7.328 7.186 7.223 605,814 -0.07(-1.01%)
Jul 02, 2003 7.334 7.433 7.291 7.297 1,354,450 -0.10(-1.33%)
Jul 01, 2003 7.199 7.396 7.156 7.396 1,121,981 +0.24(+3.36%)
Jun 30, 2003 7.069 7.156 7.044 7.156 999,586 +0.07(+0.96%)
Jun 27, 2003 7.069 7.254 7.044 7.088 901,994 -0.12(-1.63%)
Jun 26, 2003 7.156 7.316 7.001 7.205 747,825 +0.07(+0.95%)
Jun 25, 2003 7.106 7.273 7.106 7.137 774,411 +0.07(+1.05%)
Jun 24, 2003 7.248 7.248 7.051 7.063 1,436,317 -0.20(-2.72%)
Jun 23, 2003 7.575 7.575 7.260 7.260 1,637,012 -0.28(-3.68%)
Jun 20, 2003 7.711 7.717 7.433 7.538 1,796,207 -0.02(-0.33%)
Jun 19, 2003 7.384 7.711 7.371 7.563 931,012 +0.12(+1.66%)
Jun 18, 2003 7.495 7.519 7.341 7.439 1,042,546 -0.08(-1.07%)
Jun 17, 2003 7.230 7.563 7.230 7.519 1,996,254 +0.27(+3.74%)
Jun 16, 2003 7.223 7.291 7.131 7.248 732,586 +0.04(+0.60%)
Jun 13, 2003 7.094 7.371 7.026 7.205 1,022,281 +0.17(+2.46%)
Jun 12, 2003 7.026 7.137 6.940 7.032 1,079,021 -0.01(-0.18%)
Jun 11, 2003 6.983 7.051 6.964 7.044 815,912 +0.09(+1.33%)
Jun 10, 2003 7.149 7.149 6.884 6.952 1,540,718 -0.20(-2.76%)
Jun 09, 2003 7.310 7.328 7.125 7.149 922,420 -0.10(-1.36%)
Jun 06, 2003 7.119 7.310 7.044 7.248 1,942,108 +0.01(+0.09%)
Jun 05, 2003 6.915 7.310 6.890 7.242 2,151,071 +0.43(+6.24%)
Jun 04, 2003 6.822 6.940 6.804 6.816 808,941 +0.01(+0.18%)
Jun 03, 2003 6.829 6.866 6.724 6.804 996,343 +0.00(+0.00%)
Jun 02, 2003 6.810 6.878 6.724 6.804 730,479 -0.07(-0.99%)
May 30, 2003 6.711 6.872 6.539 6.872 1,620,315 +0.06(+0.91%)
May 29, 2003 6.631 6.866 6.588 6.810 1,161,536 +0.11(+1.66%)
May 28, 2003 6.458 6.952 6.446 6.699 2,320,155 -0.36(-5.07%)
May 27, 2003 7.112 7.162 6.946 7.057 1,822,631 +0.06(+0.88%)
May 23, 2003 6.903 7.063 6.903 6.995 1,758,273 +0.15(+2.25%)
May 22, 2003 7.026 7.026 6.829 6.841 1,481,222 -0.16(-2.29%)
May 21, 2003 6.711 7.125 6.650 7.001 2,377,219 +0.29(+4.32%)
May 20, 2003 6.687 6.742 6.570 6.711 1,915,198 +0.06(+0.93%)
May 19, 2003 6.557 6.681 6.502 6.650 1,958,644 +0.20(+3.16%)
May 16, 2003 6.631 6.736 6.409 6.446 1,345,210 -0.12(-1.88%)
May 15, 2003 6.662 6.699 6.532 6.570 1,379,740 +0.01(+0.09%)
May 14, 2003 6.458 6.631 6.384 6.563 1,250,374 +0.15(+2.41%)
May 13, 2003 7.211 7.211 6.391 6.409 1,028,442 -0.20(-2.99%)
May 12, 2003 6.508 6.631 6.434 6.607 1,727,958 +0.19(+2.98%)
May 09, 2003 6.409 6.421 6.292 6.415 1,128,141 +0.01(+0.10%)
May 08, 2003 6.582 6.582 6.366 6.409 1,514,942 +0.04(+0.58%)
May 07, 2003 6.785 6.792 6.347 6.372 1,545,419 -0.36(-5.32%)
May 06, 2003 6.724 6.755 6.570 6.730 1,019,363 +0.04(+0.55%)
May 05, 2003 6.545 6.730 6.489 6.693 993,425 +0.20(+3.14%)
May 02, 2003 6.495 6.600 6.317 6.489 1,090,855 +0.31(+4.99%)
Apr 30, 2003 6.273 6.354 6.175 6.181 910,262 -0.02(-0.30%)
Apr 29, 2003 6.107 6.199 5.996 6.199 919,340 +0.09(+1.41%)
Apr 28, 2003 6.236 6.280 6.051 6.113 1,286,201 -0.08(-1.29%)
Apr 25, 2003 6.391 6.391 6.132 6.193 1,608,156 -0.20(-3.18%)
Apr 24, 2003 6.582 6.588 6.366 6.397 1,641,065 -0.21(-3.17%)
Apr 23, 2003 6.785 6.829 6.588 6.607 1,180,503 -0.18(-2.64%)
Apr 22, 2003 6.927 6.946 6.730 6.785 1,232,542 -0.04(-0.54%)
Apr 21, 2003 6.668 6.829 6.600 6.822 1,499,379 +0.22(+3.27%)
Apr 17, 2003 6.545 6.705 6.539 6.607 2,420,503 +0.09(+1.42%)
Apr 16, 2003 6.613 6.613 6.477 6.514 1,694,238 -0.12(-1.86%)
Apr 15, 2003 6.539 6.650 6.495 6.637 820,451 +0.11(+1.70%)
Apr 14, 2003 6.539 6.607 6.477 6.526 955,815 -0.07(-1.03%)
Apr 11, 2003 6.594 6.668 6.526 6.594 1,010,609 -0.06(-0.93%)
Apr 10, 2003 6.711 6.767 6.582 6.656 1,032,819 -0.04(-0.64%)
Apr 09, 2003 6.570 6.748 6.520 6.699 2,146,370 +0.12(+1.88%)
Apr 08, 2003 6.495 6.681 6.483 6.576 999,261 +0.08(+1.23%)
Apr 07, 2003 6.323 6.520 6.280 6.495 1,418,160 -0.03(-0.47%)
Apr 04, 2003 6.471 6.551 6.310 6.526 1,815,498 +0.22(+3.52%)
Apr 03, 2003 6.415 6.539 6.267 6.304 1,867,699 -0.33(-5.02%)
Apr 02, 2003 6.607 6.718 6.520 6.637 2,409,965 -0.17(-2.45%)
Apr 01, 2003 6.773 7.063 6.169 6.804 6,058,471 -1.28(-15.87%)
Mar 31, 2003 7.982 8.167 7.834 8.087 1,998,199 +0.34(+4.38%)
Mar 28, 2003 7.248 7.809 7.248 7.748 1,494,191 +0.55(+7.63%)
Mar 27, 2003 7.501 7.501 7.156 7.199 1,409,244 -0.14(-1.93%)
Mar 26, 2003 7.044 7.378 6.958 7.341 1,097,178 +0.36(+5.12%)
Mar 25, 2003 7.051 7.156 6.853 6.983 1,074,320 -0.09(-1.31%)
Mar 24, 2003 7.242 7.371 7.075 7.075 903,939 -0.04(-0.52%)
Mar 21, 2003 7.217 7.254 6.970 7.112 2,057,046 -0.15(-2.04%)
Mar 20, 2003 7.680 7.754 7.217 7.260 2,223,860 -0.42(-5.46%)
Mar 19, 2003 7.877 7.902 7.637 7.680 1,623,719 -0.23(-2.89%)
Mar 18, 2003 7.674 7.970 7.600 7.908 97,267 +0.32(+4.23%)
Mar 17, 2003 7.920 7.976 7.482 7.587 1,176,451 -0.12(-1.52%)
Mar 14, 2003 7.408 7.803 7.408 7.705 1,123,116 +0.27(+3.57%)
Mar 13, 2003 6.915 7.575 6.915 7.439 1,690,023 +0.16(+2.20%)
Mar 12, 2003 7.094 7.371 6.983 7.279 2,128,538 -0.12(-1.58%)
Mar 11, 2003 7.556 7.698 7.365 7.396 1,903,363 -0.30(-3.93%)
Mar 10, 2003 7.933 8.056 7.655 7.698 2,118,487 -0.30(-3.70%)
Mar 07, 2003 8.371 8.377 7.951 7.994 1,260,911 -0.24(-2.92%)
Mar 06, 2003 8.420 8.599 8.161 8.235 1,057,298 -0.12(-1.48%)
Mar 05, 2003 8.321 8.543 8.321 8.358 793,216 +0.09(+1.12%)
Mar 04, 2003 8.328 8.445 8.223 8.266 833,582 +0.03(+0.37%)
Mar 03, 2003 8.377 8.389 8.112 8.235 1,053,731 -0.27(-3.12%)
Feb 28, 2003 8.278 8.543 8.266 8.500 643,100 +0.21(+2.53%)
Feb 27, 2003 8.383 8.439 8.173 8.291 874,759 -0.03(-0.37%)
Feb 26, 2003 8.235 8.513 8.198 8.321 812,346 +0.09(+1.05%)
Feb 25, 2003 8.358 8.568 8.112 8.235 1,419,782 -0.04(-0.52%)
Feb 24, 2003 8.550 8.648 8.278 8.278 951,114 -0.17(-2.04%)
Feb 21, 2003 8.735 8.735 8.371 8.451 1,556,929 -0.23(-2.70%)
Feb 20, 2003 8.580 8.784 8.519 8.685 2,144,911 +0.26(+3.07%)
Feb 19, 2003 8.315 8.587 8.266 8.426 1,245,511 +0.17(+2.09%)
Feb 18, 2003 8.093 8.309 7.957 8.254 1,460,796 +0.05(+0.60%)
Feb 14, 2003 8.500 8.543 8.173 8.204 1,306,465 -0.41(-4.73%)
Feb 13, 2003 8.358 8.667 8.210 8.611 2,208,784 +0.48(+5.92%)
Feb 12, 2003 8.420 8.420 8.075 8.130 1,707,207 -0.34(-4.01%)
Feb 11, 2003 8.081 8.513 8.062 8.469 1,652,899 +0.33(+4.02%)
Feb 10, 2003 8.648 8.704 8.142 8.142 1,732,010 -0.45(-5.24%)
Feb 07, 2003 8.574 8.821 8.463 8.593 1,439,397 +0.01(+0.14%)
Feb 06, 2003 8.920 8.969 8.543 8.580 2,385,486 -0.28(-3.13%)
Feb 05, 2003 9.277 9.339 8.698 8.858 2,370,248 -0.45(-4.84%)
Feb 04, 2003 9.284 9.376 9.234 9.308 2,026,893 +0.27(+2.93%)
Feb 03, 2003 9.012 9.154 8.951 9.043 1,060,378 +0.06(+0.62%)
Jan 31, 2003 9.049 9.049 8.790 8.988 915,125 -0.07(-0.75%)
Jan 30, 2003 8.667 9.092 8.543 9.055 1,333,862 +0.33(+3.82%)
Jan 29, 2003 8.994 9.179 8.698 8.722 1,347,317 -0.27(-2.95%)
Jan 28, 2003 9.080 9.129 8.790 8.988 1,707,369 -0.14(-1.49%)
Jan 27, 2003 10.16 10.16 9.111 9.123 2,938,614 -0.43(-4.46%)
Jan 24, 2003 9.160 9.660 9.136 9.549 3,589,496 +0.44(+4.81%)
Jan 23, 2003 9.068 9.191 8.951 9.111 2,894,358 +0.33(+3.72%)
Jan 22, 2003 8.772 8.870 8.636 8.784 1,557,253 +0.17(+2.01%)
Jan 21, 2003 8.383 8.667 8.315 8.611 1,020,498 +0.23(+2.72%)
Jan 17, 2003 8.778 8.790 8.315 8.383 1,160,564 -0.23(-2.65%)
Jan 16, 2003 8.377 8.661 8.167 8.611 1,873,535 +0.42(+5.12%)
Jan 15, 2003 7.927 8.315 7.896 8.192 2,977,359 -0.07(-0.90%)
Jan 14, 2003 8.938 8.981 8.266 8.266 2,197,436 -0.67(-7.52%)
Jan 13, 2003 9.160 9.216 8.926 8.938 1,705,910 -0.31(-3.34%)
Jan 10, 2003 9.068 9.296 8.944 9.247 1,435,506 +0.22(+2.46%)
Jan 09, 2003 9.086 9.179 8.796 9.025 1,411,352 -0.09(-1.01%)
Jan 08, 2003 8.790 9.216 8.704 9.117 1,717,744 +0.34(+3.87%)
Jan 07, 2003 9.055 9.284 8.636 8.778 2,097,088 -0.52(-5.64%)
Jan 06, 2003 9.555 9.839 9.259 9.302 2,347,066 -0.15(-1.57%)
Jan 03, 2003 9.216 9.648 9.142 9.450 1,601,348 +0.23(+2.54%)
Jan 02, 2003 9.006 9.228 8.951 9.216 1,074,482 +0.05(+0.54%)
Dec 31, 2002 8.944 9.210 8.926 9.166 812,346 +0.15(+1.64%)
Dec 30, 2002 8.944 9.265 8.889 9.018 997,316 -0.30(-3.24%)
Dec 27, 2002 9.352 9.493 9.259 9.321 1,254,427 -0.19(-1.95%)
Dec 26, 2002 9.006 9.530 8.914 9.506 982,564 +0.46(+5.04%)
Dec 24, 2002 9.142 9.210 9.006 9.049 396,527 -0.08(-0.88%)
Dec 23, 2002 8.840 9.284 8.840 9.129 1,237,243 +0.32(+3.64%)
Dec 20, 2002 8.513 8.883 8.494 8.809 1,171,587 +0.09(+0.99%)
Dec 19, 2002 8.969 9.210 8.630 8.722 3,176,920 -0.22(-2.42%)
Dec 18, 2002 8.704 9.086 8.685 8.938 1,733,145 +0.23(+2.69%)
Dec 17, 2002 9.006 9.055 8.673 8.704 2,813,301 -0.16(-1.81%)
Dec 16, 2002 8.636 8.883 8.469 8.864 1,724,229 +0.22(+2.50%)
Dec 13, 2002 8.605 9.006 8.204 8.648 3,132,501 +0.18(+2.11%)
Dec 12, 2002 7.896 8.537 7.816 8.469 3,281,158 +0.65(+8.28%)
Dec 11, 2002 7.834 7.951 7.735 7.822 968,460 +0.05(+0.63%)
Dec 10, 2002 7.822 7.871 7.581 7.772 3,110,778 -0.06(-0.79%)
Dec 09, 2002 8.112 8.124 7.754 7.834 2,210,891 -0.18(-2.23%)
Dec 06, 2002 8.019 8.019 7.692 8.013 2,926,456 +0.47(+6.30%)
Dec 05, 2002 7.371 7.674 7.279 7.538 1,687,105 +0.29(+4.00%)
Dec 04, 2002 7.649 7.649 7.100 7.248 2,604,014 +0.02(+0.34%)
Dec 03, 2002 6.853 7.248 6.785 7.223 2,257,742 +0.54(+8.13%)
Dec 02, 2002 6.724 6.785 6.570 6.681 868,437 -0.10(-1.55%)
Nov 29, 2002 6.755 6.872 6.699 6.785 1,940,974 +0.03(+0.46%)
Nov 27, 2002 6.699 6.755 6.514 6.755 867,788 +0.09(+1.39%)
Nov 26, 2002 6.693 6.847 6.637 6.662 1,904,336 -0.09(-1.28%)
Nov 25, 2002 6.847 6.872 6.699 6.748 831,799 -0.12(-1.71%)
Nov 22, 2002 6.816 7.174 6.785 6.866 1,653,710 +0.07(+1.09%)
Nov 21, 2002 7.125 7.174 6.785 6.792 1,217,951 -0.28(-4.01%)
Nov 20, 2002 7.341 7.378 7.020 7.075 752,202 -0.20(-2.80%)
Nov 19, 2002 7.513 7.526 7.230 7.279 1,026,010 -0.22(-2.96%)
Nov 18, 2002 7.661 7.661 7.482 7.501 654,772 -0.16(-2.09%)
Nov 15, 2002 7.538 7.661 7.501 7.661 1,079,507 +0.19(+2.48%)
Nov 14, 2002 7.458 7.563 7.415 7.476 740,530 +0.04(+0.50%)
Nov 13, 2002 7.680 7.711 7.402 7.439 977,863 -0.27(-3.52%)
Nov 12, 2002 7.618 7.748 7.402 7.711 1,901,904 +0.14(+1.87%)
Nov 11, 2002 7.686 7.692 7.569 7.569 829,205 -0.11(-1.45%)
Nov 08, 2002 7.742 7.742 7.575 7.680 1,738,657 +0.04(+0.57%)
Nov 07, 2002 7.680 7.705 7.526 7.637 2,563,648 -0.01(-0.16%)
Nov 06, 2002 7.581 7.661 7.482 7.649 1,038,817 +0.07(+0.98%)
Nov 05, 2002 7.668 7.686 7.556 7.575 994,560 -0.07(-0.89%)
Nov 04, 2002 7.587 7.692 7.538 7.643 1,043,518 +0.01(+0.16%)
Nov 01, 2002 7.649 7.649 7.464 7.630 2,118,487 +0.17(+2.32%)
Oct 31, 2002 7.587 7.711 7.402 7.458 210,746 -1.02(-12.07%)
Oct 30, 2002 8.482 8.617 8.303 8.482 660,122 -0.01(-0.15%)
Oct 29, 2002 8.543 8.698 8.439 8.494 1,242,106 +0.09(+1.10%)
Oct 28, 2002 8.093 8.476 8.056 8.402 938,793 +0.42(+5.26%)
Oct 25, 2002 8.192 8.235 7.951 7.982 638,399 -0.06(-0.69%)
Oct 24, 2002 7.945 8.136 7.834 8.038 539,997 +0.03(+0.39%)
Oct 23, 2002 8.389 8.389 7.964 8.007 955,977 -0.31(-3.78%)
Oct 22, 2002 8.007 8.321 7.964 8.321 833,745 +0.43(+5.39%)
Oct 21, 2002 8.266 8.284 7.883 7.896 993,912 -0.22(-2.74%)
Oct 18, 2002 8.204 8.303 8.093 8.118 699,191 -0.07(-0.83%)
Oct 17, 2002 8.112 8.278 8.081 8.186 947,548 -0.25(-2.93%)
Oct 16, 2002 8.463 8.617 8.358 8.432 878,650 +0.03(+0.37%)
Oct 15, 2002 8.716 8.716 8.235 8.402 1,073,671 -0.31(-3.54%)
Oct 14, 2002 8.661 8.772 8.513 8.710 512,600 +0.23(+2.77%)
Oct 11, 2002 8.173 8.476 8.142 8.476 874,759 +0.20(+2.38%)
Oct 10, 2002 8.562 8.568 8.050 8.278 405,281 -0.30(-3.45%)
Oct 09, 2002 8.482 8.821 8.469 8.574 836,014 +0.09(+1.02%)
Oct 08, 2002 8.667 8.679 8.254 8.488 1,649,981 -0.46(-5.10%)
Oct 07, 2002 9.500 9.500 8.944 8.944 1,182,287 -0.46(-4.86%)
Oct 04, 2002 9.296 9.432 9.191 9.401 1,158,456 +0.06(+0.59%)
Oct 03, 2002 9.506 9.611 9.296 9.345 825,963 -0.19(-1.94%)
Oct 02, 2002 9.438 9.567 9.389 9.530 1,363,691 -0.04(-0.45%)
Oct 01, 2002 9.777 9.857 9.438 9.574 995,371 -0.30(-3.06%)
Sep 30, 2002 9.777 9.981 9.586 9.876 1,826,036 +0.20(+2.10%)
Sep 27, 2002 9.715 9.820 9.450 9.672 1,593,080 +0.02(+0.19%)
Sep 26, 2002 9.561 9.678 9.099 9.654 2,236,181 -0.27(-2.73%)
Sep 25, 2002 10.27 10.30 9.722 9.925 1,438,587 -0.47(-4.51%)
Sep 24, 2002 10.30 10.39 10.09 10.39 1,308,734 +0.30(+2.99%)
Sep 23, 2002 10.12 10.24 10.07 10.09 1,121,170 -0.09(-0.85%)
Sep 20, 2002 10.18 10.30 10.13 10.18 779,275 -0.07(-0.66%)
Sep 19, 2002 10.18 10.27 9.999 10.25 1,001,855 +0.16(+1.59%)
Sep 18, 2002 10.12 10.39 9.938 10.09 1,614,641 -0.03(-0.30%)
Sep 17, 2002 9.931 10.23 9.870 10.12 1,340,995 -0.25(-2.38%)
Sep 16, 2002 10.12 10.46 9.987 10.36 806,185 +0.09(+0.84%)
Sep 13, 2002 10.23 10.28 9.870 10.28 1,006,232 +0.05(+0.48%)
Sep 12, 2002 9.870 10.25 9.870 10.23 1,691,482 +0.43(+4.41%)
Sep 11, 2002 9.438 9.839 9.376 9.796 745,717 +0.22(+2.32%)
Sep 10, 2002 9.870 9.931 9.561 9.574 1,306,951 -0.50(-4.96%)
Sep 09, 2002 9.919 10.13 9.894 10.07 1,919,413 +0.31(+3.16%)
Sep 06, 2002 9.611 9.783 9.389 9.765 226,957 +0.15(+1.60%)
Sep 05, 2002 9.530 9.691 9.345 9.611 1,411,352 +0.20(+2.16%)
Sep 04, 2002 9.364 9.407 9.099 9.407 885,783 -0.02(-0.20%)
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.