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

Agnico-Eagle Mines (NY: AEM )

65.52 +0.58 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 8.240 8.290 8.153 8.159 1,082,076 -0.12(-1.42%)
Apr 28, 2005 8.314 8.376 8.246 8.277 926,388 -0.09(-1.04%)
Apr 27, 2005 8.389 8.438 8.234 8.364 1,365,408 -0.14(-1.68%)
Apr 26, 2005 8.643 8.699 8.482 8.507 504,614 -0.09(-1.08%)
Apr 25, 2005 8.438 8.612 8.370 8.600 847,094 +0.17(+1.99%)
Apr 22, 2005 8.525 8.643 8.432 8.432 902,052 -0.05(-0.59%)
Apr 21, 2005 8.612 8.618 8.445 8.482 572,949 -0.09(-1.09%)
Apr 20, 2005 8.730 8.798 8.569 8.575 1,273,059 -0.15(-1.71%)
Apr 19, 2005 8.519 8.780 8.519 8.724 979,090 +0.24(+2.85%)
Apr 18, 2005 8.271 8.637 8.252 8.482 1,018,737 +0.22(+2.63%)
Apr 15, 2005 8.327 8.488 8.252 8.265 845,483 -0.07(-0.89%)
Apr 14, 2005 8.699 8.705 8.327 8.339 1,482,738 -0.40(-4.61%)
Apr 13, 2005 8.798 8.885 8.711 8.742 836,780 -0.10(-1.12%)
Apr 12, 2005 8.972 8.972 8.736 8.842 913,334 -0.13(-1.45%)
Apr 11, 2005 8.953 9.102 8.904 8.972 947,340 +0.06(+0.63%)
Apr 08, 2005 8.867 9.053 8.774 8.916 659,496 +0.06(+0.63%)
Apr 07, 2005 8.836 8.953 8.817 8.860 527,822 +0.04(+0.42%)
Apr 06, 2005 8.848 8.874 8.774 8.823 631,130 -0.02(-0.21%)
Apr 05, 2005 8.817 8.891 8.749 8.842 820,018 +0.02(+0.21%)
Apr 04, 2005 8.966 8.966 8.724 8.823 854,186 -0.17(-1.93%)
Apr 01, 2005 9.028 9.047 8.848 8.997 661,752 -0.03(-0.34%)
Mar 31, 2005 9.059 9.127 8.978 9.028 596,318 +0.10(+1.11%)
Mar 30, 2005 8.761 8.991 8.749 8.929 737,339 +0.20(+2.27%)
Mar 29, 2005 8.817 8.848 8.724 8.730 640,317 -0.05(-0.57%)
Mar 28, 2005 8.774 8.879 8.774 8.780 656,917 -0.04(-0.49%)
Mar 24, 2005 8.904 8.984 8.774 8.823 656,756 -0.08(-0.91%)
Mar 23, 2005 8.904 8.960 8.811 8.904 1,310,611 -0.06(-0.62%)
Mar 22, 2005 9.133 9.295 8.929 8.960 972,805 -0.20(-2.23%)
Mar 21, 2005 9.226 9.251 9.121 9.164 2,090,177 -0.21(-2.25%)
Mar 18, 2005 9.537 9.543 9.375 9.375 1,646,645 -0.24(-2.52%)
Mar 17, 2005 9.636 9.717 9.400 9.617 873,687 -0.03(-0.32%)
Mar 16, 2005 9.444 9.779 9.444 9.648 1,519,484 +0.27(+2.84%)
Mar 15, 2005 9.431 9.456 9.307 9.382 678,030 -0.02(-0.26%)
Mar 14, 2005 9.456 9.462 9.282 9.406 974,094 -0.12(-1.30%)
Mar 11, 2005 9.468 9.555 9.425 9.530 680,447 +0.07(+0.72%)
Mar 10, 2005 9.518 9.537 9.326 9.462 995,207 -0.06(-0.65%)
Mar 09, 2005 9.543 9.667 9.450 9.524 1,019,221 +0.03(+0.33%)
Mar 08, 2005 9.338 9.562 9.301 9.493 2,170,277 +0.30(+3.31%)
Mar 07, 2005 9.065 9.214 8.953 9.189 1,693,061 +0.16(+1.79%)
Mar 04, 2005 8.854 9.090 8.854 9.028 1,413,919 +0.27(+3.12%)
Mar 03, 2005 8.774 8.774 8.643 8.755 1,160,081 -0.07(-0.84%)
Mar 02, 2005 8.780 8.842 8.711 8.829 1,169,106 +0.02(+0.28%)
Mar 01, 2005 8.984 8.997 8.749 8.805 1,234,862 -0.17(-1.94%)
Feb 28, 2005 9.034 9.133 8.960 8.978 1,509,491 -0.09(-1.03%)
Feb 25, 2005 8.997 9.121 8.904 9.071 734,761 +0.07(+0.83%)
Feb 24, 2005 9.078 9.121 8.966 8.997 1,051,777 -0.04(-0.41%)
Feb 23, 2005 8.947 9.034 8.817 9.034 1,074,179 -0.02(-0.27%)
Feb 22, 2005 8.885 9.121 8.885 9.059 1,598,778 +0.40(+4.66%)
Feb 18, 2005 8.643 8.699 8.544 8.656 742,658 -0.02(-0.29%)
Feb 17, 2005 8.457 8.680 8.432 8.680 1,144,609 +0.26(+3.10%)
Feb 16, 2005 8.457 8.463 8.277 8.420 876,265 -0.08(-0.95%)
Feb 15, 2005 8.302 8.680 8.302 8.500 2,375,765 +0.20(+2.39%)
Feb 14, 2005 8.072 8.308 8.048 8.302 1,643,582 +0.35(+4.37%)
Feb 11, 2005 7.936 8.048 7.905 7.954 1,155,568 +0.08(+1.02%)
Feb 10, 2005 7.508 7.911 7.508 7.874 3,306,183 +0.43(+5.75%)
Feb 09, 2005 7.464 7.520 7.427 7.446 2,105,971 -0.07(-0.99%)
Feb 08, 2005 7.657 7.657 7.489 7.520 2,167,537 -0.13(-1.70%)
Feb 07, 2005 7.880 7.973 7.644 7.650 1,187,157 -0.25(-3.22%)
Feb 04, 2005 7.930 7.973 7.793 7.905 617,109 -0.04(-0.55%)
Feb 03, 2005 7.948 7.948 7.830 7.948 572,949 -0.09(-1.16%)
Feb 02, 2005 8.060 8.079 7.979 8.041 531,207 +0.04(+0.54%)
Feb 01, 2005 7.880 7.998 7.880 7.998 425,159 +0.09(+1.18%)
Jan 31, 2005 7.923 7.936 7.855 7.905 523,309 -0.04(-0.55%)
Jan 28, 2005 8.097 8.097 7.917 7.948 454,491 -0.06(-0.70%)
Jan 27, 2005 7.899 8.023 7.855 8.004 973,772 +0.05(+0.62%)
Jan 26, 2005 7.986 8.128 7.923 7.954 577,462 +0.06(+0.79%)
Jan 25, 2005 8.122 8.122 7.892 7.892 1,137,356 -0.27(-3.34%)
Jan 24, 2005 8.178 8.327 8.122 8.165 823,080 -0.05(-0.60%)
Jan 21, 2005 7.992 8.227 7.992 8.215 1,096,581 +0.24(+2.95%)
Jan 20, 2005 7.930 8.017 7.880 7.979 612,112 -0.01(-0.08%)
Jan 19, 2005 8.283 8.283 7.899 7.986 604,699 +0.02(+0.31%)
Jan 18, 2005 7.917 8.010 7.855 7.961 690,923 +0.09(+1.10%)
Jan 14, 2005 7.911 7.936 7.843 7.874 863,694 -0.11(-1.40%)
Jan 13, 2005 8.017 8.017 7.936 7.986 885,774 -0.11(-1.30%)
Jan 12, 2005 8.277 8.314 8.091 8.091 954,270 -0.06(-0.69%)
Jan 11, 2005 8.079 8.172 8.054 8.147 975,706 +0.14(+1.70%)
Jan 10, 2005 7.948 8.091 7.936 8.010 579,879 +0.11(+1.33%)
Jan 07, 2005 8.066 8.122 7.905 7.905 992,950 -0.09(-1.09%)
Jan 06, 2005 8.060 8.060 7.917 7.992 1,080,142 -0.06(-0.77%)
Jan 05, 2005 8.172 8.221 8.010 8.054 1,278,539 -0.12(-1.52%)
Jan 04, 2005 8.221 8.283 8.091 8.178 1,339,460 -0.11(-1.35%)
Jan 03, 2005 8.463 8.463 8.234 8.290 817,601 -0.24(-2.84%)
Dec 31, 2004 8.544 8.606 8.482 8.532 393,247 +0.05(+0.59%)
Dec 30, 2004 8.519 8.581 8.482 8.482 804,707 -0.04(-0.44%)
Dec 29, 2004 8.532 8.575 8.165 8.519 949,758 -0.09(-1.01%)
Dec 28, 2004 8.730 8.736 8.538 8.606 567,791 -0.08(-0.93%)
Dec 27, 2004 8.656 8.749 8.618 8.687 477,054 +0.07(+0.86%)
Dec 23, 2004 8.649 8.742 8.606 8.612 858,537 +0.01(+0.07%)
Dec 22, 2004 8.482 8.625 8.445 8.606 1,155,407 +0.12(+1.46%)
Dec 21, 2004 8.401 8.519 8.395 8.482 882,712 +0.05(+0.59%)
Dec 20, 2004 8.494 8.587 8.420 8.432 581,330 -0.01(-0.07%)
Dec 17, 2004 8.358 8.556 8.327 8.438 1,298,523 +0.09(+1.12%)
Dec 16, 2004 8.532 8.532 8.296 8.345 2,160,607 -0.14(-1.68%)
Dec 15, 2004 8.625 8.649 8.463 8.488 1,164,432 -0.05(-0.58%)
Dec 14, 2004 8.550 8.550 8.352 8.538 1,417,304 -0.06(-0.65%)
Dec 13, 2004 8.550 8.656 8.513 8.594 996,335 +0.08(+0.95%)
Dec 10, 2004 8.550 8.730 8.507 8.513 851,285 -0.10(-1.15%)
Dec 09, 2004 8.594 8.674 8.438 8.612 1,466,460 +0.02(+0.22%)
Dec 08, 2004 8.500 8.637 8.252 8.594 3,155,814 -0.25(-2.81%)
Dec 07, 2004 9.053 9.127 8.842 8.842 1,011,324 -0.21(-2.33%)
Dec 06, 2004 9.140 9.140 8.916 9.053 1,400,059 -0.08(-0.88%)
Dec 03, 2004 9.195 9.431 9.102 9.133 2,086,147 -0.09(-1.01%)
Dec 02, 2004 9.586 9.704 9.121 9.226 2,087,437 -0.41(-4.25%)
Dec 01, 2004 9.760 9.853 9.624 9.636 853,057 -0.12(-1.21%)
Nov 30, 2004 10.05 10.08 9.710 9.754 1,123,335 -0.25(-2.48%)
Nov 29, 2004 10.00 10.19 9.990 10.00 1,179,421 +0.01(+0.06%)
Nov 26, 2004 9.897 10.07 9.847 9.996 574,399 +0.22(+2.22%)
Nov 24, 2004 9.952 10.01 9.748 9.779 1,151,700 -0.09(-0.94%)
Nov 23, 2004 10.04 10.08 9.859 9.872 653,532 -0.17(-1.67%)
Nov 22, 2004 10.05 10.12 9.990 10.04 668,199 +0.00(+0.00%)
Nov 19, 2004 10.09 10.17 9.940 10.04 1,074,501 +0.09(+0.87%)
Nov 18, 2004 10.16 10.21 9.828 9.952 1,059,674 -0.30(-2.91%)
Nov 17, 2004 10.33 10.38 10.15 10.25 1,191,992 +0.16(+1.54%)
Nov 16, 2004 10.10 10.26 10.05 10.10 1,597,650 +0.18(+1.81%)
Nov 15, 2004 10.16 10.23 9.841 9.915 1,167,495 -0.19(-1.90%)
Nov 12, 2004 9.878 10.16 9.878 10.11 1,473,712 +0.28(+2.84%)
Nov 11, 2004 9.859 9.928 9.710 9.828 561,667 +0.01(+0.06%)
Nov 10, 2004 9.785 9.859 9.692 9.822 802,451 +0.01(+0.13%)
Nov 09, 2004 9.822 9.909 9.642 9.810 3,211,417 +0.12(+1.22%)
Nov 08, 2004 9.946 10.04 9.692 9.692 2,020,391 -0.35(-3.46%)
Nov 05, 2004 9.679 10.09 9.679 10.04 1,378,785 +0.27(+2.80%)
Nov 04, 2004 9.766 9.828 9.667 9.766 1,317,380 +0.21(+2.21%)
Nov 03, 2004 9.288 9.555 9.288 9.555 784,239 +0.38(+4.19%)
Nov 02, 2004 9.264 9.301 8.891 9.171 2,340,792 -0.09(-0.94%)
Nov 01, 2004 9.648 9.648 9.257 9.257 996,496 -0.33(-3.43%)
Oct 29, 2004 9.487 9.605 9.344 9.586 1,663,084 +0.12(+1.31%)
Oct 28, 2004 9.568 9.791 9.456 9.462 1,293,205 -0.08(-0.85%)
Oct 27, 2004 9.735 9.847 9.493 9.543 1,203,435 -0.16(-1.60%)
Oct 26, 2004 9.655 9.735 9.369 9.698 1,827,796 +0.04(+0.45%)
Oct 25, 2004 9.301 9.655 9.301 9.655 1,946,093 +0.47(+5.14%)
Oct 22, 2004 9.177 9.276 9.009 9.183 797,455 +0.07(+0.75%)
Oct 21, 2004 9.078 9.288 8.978 9.115 1,193,926 +0.03(+0.34%)
Oct 20, 2004 8.879 9.121 8.879 9.084 1,508,524 +0.35(+4.05%)
Oct 19, 2004 8.544 8.742 8.532 8.730 1,043,073 +0.25(+2.93%)
Oct 18, 2004 8.668 8.693 8.451 8.482 820,340 -0.12(-1.44%)
Oct 15, 2004 8.407 8.649 8.407 8.606 914,301 +0.22(+2.66%)
Oct 14, 2004 8.556 8.606 8.383 8.383 1,134,133 -0.09(-1.10%)
Oct 13, 2004 8.550 8.612 8.469 8.476 1,225,998 -0.25(-2.84%)
Oct 12, 2004 8.817 8.836 8.724 8.724 762,320 -0.30(-3.37%)
Oct 11, 2004 8.984 9.028 8.823 9.028 528,144 +0.03(+0.34%)
Oct 08, 2004 8.984 9.115 8.916 8.997 1,025,990 +0.20(+2.26%)
Oct 07, 2004 8.984 8.984 8.792 8.798 676,096 -0.19(-2.14%)
Oct 06, 2004 8.879 8.991 8.817 8.991 734,922 +0.10(+1.12%)
Oct 05, 2004 8.687 8.922 8.637 8.891 1,324,471 +0.23(+2.65%)
Oct 04, 2004 8.587 8.730 8.538 8.662 731,699 -0.13(-1.48%)
Oct 01, 2004 8.860 8.860 8.718 8.792 400,661 -0.07(-0.77%)
Sep 30, 2004 8.761 8.910 8.749 8.860 1,896,776 +0.20(+2.37%)
Sep 29, 2004 8.687 8.749 8.532 8.656 986,987 +0.03(+0.36%)
Sep 28, 2004 8.569 8.656 8.544 8.625 762,643 +0.14(+1.61%)
Sep 27, 2004 8.476 8.563 8.395 8.488 644,991 -0.01(-0.15%)
Sep 24, 2004 8.556 8.594 8.488 8.500 494,944 -0.09(-1.08%)
Sep 23, 2004 8.438 8.637 8.432 8.594 1,063,381 +0.25(+3.05%)
Sep 22, 2004 8.370 8.451 8.302 8.339 706,556 -0.08(-0.96%)
Sep 21, 2004 8.265 8.426 8.265 8.420 928,645 +0.27(+3.27%)
Sep 20, 2004 8.004 8.190 8.004 8.153 478,021 +0.14(+1.78%)
Sep 17, 2004 8.153 8.234 8.010 8.010 902,213 -0.19(-2.34%)
Sep 16, 2004 8.271 8.321 8.178 8.203 335,227 -0.02(-0.23%)
Sep 15, 2004 8.184 8.290 8.165 8.221 495,911 -0.02(-0.30%)
Sep 14, 2004 8.221 8.314 8.153 8.246 524,921 +0.07(+0.91%)
Sep 13, 2004 8.141 8.252 8.097 8.172 431,605 -0.03(-0.38%)
Sep 10, 2004 8.252 8.327 8.178 8.203 396,310 +0.02(+0.30%)
Sep 09, 2004 8.048 8.215 8.029 8.178 540,232 +0.10(+1.23%)
Sep 08, 2004 7.874 8.147 7.868 8.079 614,046 +0.08(+1.01%)
Sep 07, 2004 8.066 8.066 7.930 7.998 843,549 -0.11(-1.38%)
Sep 03, 2004 8.283 8.283 8.097 8.110 893,672 -0.24(-2.83%)
Sep 02, 2004 8.389 8.389 8.290 8.345 391,152 -0.09(-1.10%)
Sep 01, 2004 8.401 8.438 8.296 8.438 553,609 -0.01(-0.07%)
Aug 31, 2004 8.122 8.445 8.122 8.445 647,730 +0.32(+3.97%)
Aug 30, 2004 8.358 8.451 8.122 8.122 641,123 -0.14(-1.73%)
Aug 27, 2004 8.302 8.364 8.141 8.265 749,266 -0.04(-0.45%)
Aug 26, 2004 8.414 8.414 8.265 8.302 396,954 -0.09(-1.04%)
Aug 25, 2004 8.352 8.445 8.333 8.389 583,425 +0.12(+1.50%)
Aug 24, 2004 8.277 8.327 8.221 8.265 549,418 -0.09(-1.11%)
Aug 23, 2004 8.569 8.569 8.246 8.358 754,907 -0.21(-2.46%)
Aug 20, 2004 8.401 8.618 8.370 8.569 1,253,074 +0.23(+2.75%)
Aug 19, 2004 8.054 8.364 8.054 8.339 2,426,371 +0.33(+4.11%)
Aug 18, 2004 7.905 8.091 7.861 8.010 934,769 +0.10(+1.25%)
Aug 17, 2004 7.868 7.973 7.806 7.911 1,008,906 +0.03(+0.39%)
Aug 16, 2004 7.892 7.954 7.837 7.880 1,313,996 +0.03(+0.40%)
Aug 13, 2004 7.843 7.942 7.787 7.849 1,152,506 +0.07(+0.88%)
Aug 12, 2004 7.905 7.923 7.762 7.781 593,739 -0.05(-0.63%)
Aug 11, 2004 8.010 8.010 7.737 7.830 782,144 -0.18(-2.25%)
Aug 10, 2004 7.992 8.122 7.942 8.010 618,076 +0.02(+0.23%)
Aug 09, 2004 8.017 8.035 7.868 7.992 788,913 +0.02(+0.23%)
Aug 06, 2004 8.054 8.196 7.961 7.973 1,362,829 +0.12(+1.58%)
Aug 05, 2004 8.203 8.277 7.849 7.849 1,029,374 -0.33(-4.02%)
Aug 04, 2004 8.290 8.370 8.172 8.178 718,805 -0.14(-1.72%)
Aug 03, 2004 8.252 8.507 8.172 8.321 750,877 -0.09(-1.11%)
Aug 02, 2004 8.252 8.507 8.246 8.414 593,901 +0.20(+2.49%)
Jul 30, 2004 8.376 8.482 8.209 8.209 890,771 -0.09(-1.05%)
Jul 29, 2004 8.141 8.345 8.134 8.296 580,363 +0.11(+1.29%)
Jul 28, 2004 8.190 8.345 8.054 8.190 639,994 +0.04(+0.46%)
Jul 27, 2004 8.041 8.178 7.917 8.153 580,524 +0.12(+1.47%)
Jul 26, 2004 8.203 8.259 8.029 8.035 766,833 -0.14(-1.74%)
Jul 23, 2004 8.376 8.383 8.178 8.178 717,999 -0.25(-2.95%)
Jul 22, 2004 8.469 8.575 8.395 8.426 946,696 +0.00(+0.00%)
Jul 21, 2004 8.649 8.687 8.426 8.426 654,983 -0.27(-3.14%)
Jul 20, 2004 8.662 8.780 8.575 8.699 644,829 -0.06(-0.71%)
Jul 19, 2004 8.693 8.836 8.631 8.761 682,381 +0.02(+0.28%)
Jul 16, 2004 8.656 8.879 8.656 8.736 591,000 +0.10(+1.15%)
Jul 15, 2004 8.705 8.786 8.575 8.637 730,570 -0.06(-0.71%)
Jul 14, 2004 8.718 8.960 8.699 8.699 1,090,618 +0.02(+0.29%)
Jul 13, 2004 8.774 8.774 8.662 8.674 670,938 -0.20(-2.24%)
Jul 12, 2004 9.109 9.109 8.873 8.873 718,805 -0.21(-2.32%)
Jul 09, 2004 9.047 9.084 8.811 9.084 621,138 +0.06(+0.62%)
Jul 08, 2004 8.798 9.028 8.767 9.028 1,112,698 +0.29(+3.34%)
Jul 07, 2004 8.532 8.805 8.532 8.736 1,168,623 +0.28(+3.30%)
Jul 06, 2004 8.308 8.457 8.259 8.457 675,129 +0.04(+0.52%)
Jul 02, 2004 8.321 8.426 8.283 8.414 395,020 +0.19(+2.26%)
Jul 01, 2004 8.240 8.339 8.165 8.227 477,860 +0.03(+0.38%)
Jun 30, 2004 8.296 8.376 8.122 8.196 1,356,060 -0.04(-0.45%)
Jun 29, 2004 8.302 8.389 8.196 8.234 644,829 -0.20(-2.43%)
Jun 28, 2004 8.625 8.767 8.438 8.438 806,480 -0.22(-2.58%)
Jun 25, 2004 8.649 8.730 8.600 8.662 419,679 -0.02(-0.29%)
Jun 24, 2004 8.625 8.761 8.600 8.687 743,141 +0.19(+2.26%)
Jun 23, 2004 8.395 8.494 8.290 8.494 576,495 +0.11(+1.26%)
Jun 22, 2004 8.327 8.426 8.327 8.389 514,123 +0.06(+0.75%)
Jun 21, 2004 8.339 8.370 8.184 8.327 785,045 +0.04(+0.45%)
Jun 18, 2004 8.296 8.414 8.252 8.290 1,214,233 +0.12(+1.44%)
Jun 17, 2004 8.079 8.277 8.010 8.172 845,483 +0.11(+1.39%)
Jun 16, 2004 7.954 8.072 7.886 8.060 752,167 +0.03(+0.39%)
Jun 15, 2004 7.942 8.091 7.917 8.029 873,203 +0.12(+1.57%)
Jun 14, 2004 8.066 8.066 7.861 7.905 952,498 -0.16(-2.00%)
Jun 10, 2004 8.066 8.271 8.048 8.066 797,294 +0.04(+0.54%)
Jun 09, 2004 8.302 8.302 8.023 8.023 1,268,546 -0.28(-3.36%)
Jun 08, 2004 8.457 8.457 8.246 8.302 535,558 -0.15(-1.76%)
Jun 07, 2004 8.426 8.544 8.426 8.451 746,687 +0.11(+1.34%)
Jun 04, 2004 8.296 8.414 8.252 8.339 736,050 +0.09(+1.13%)
Jun 03, 2004 8.376 8.469 8.246 8.246 431,283 -0.19(-2.21%)
Jun 02, 2004 8.426 8.525 8.252 8.432 826,304 +0.01(+0.15%)
Jun 01, 2004 8.674 8.742 8.370 8.420 786,012 -0.21(-2.44%)
May 28, 2004 8.631 8.668 8.538 8.631 466,417 -0.02(-0.22%)
May 27, 2004 8.656 8.736 8.618 8.649 951,047 +0.09(+1.09%)
May 26, 2004 8.457 8.637 8.457 8.556 827,271 +0.04(+0.51%)
May 25, 2004 8.569 8.625 8.414 8.513 870,463 +0.01(+0.15%)
May 24, 2004 8.240 8.513 8.240 8.500 905,114 +0.21(+2.54%)
May 21, 2004 8.196 8.401 8.178 8.290 1,683,552 +0.17(+2.06%)
May 20, 2004 8.017 8.122 7.874 8.122 1,190,541 +0.19(+2.43%)
May 19, 2004 7.874 8.153 7.874 7.930 1,782,831 +0.11(+1.43%)
May 18, 2004 7.626 7.818 7.582 7.818 658,045 +0.20(+2.61%)
May 17, 2004 7.675 7.744 7.613 7.619 1,262,906 +0.10(+1.32%)
May 14, 2004 7.446 7.607 7.446 7.520 878,361 +0.07(+1.00%)
May 13, 2004 7.446 7.570 7.334 7.446 908,821 -0.04(-0.58%)
May 12, 2004 7.756 7.905 7.446 7.489 1,676,783 -0.14(-1.87%)
May 11, 2004 7.564 7.632 7.359 7.632 1,149,122 +0.18(+2.41%)
May 10, 2004 7.210 7.570 7.142 7.452 1,744,151 +0.20(+2.83%)
May 07, 2004 7.502 7.582 7.117 7.247 1,783,153 -0.29(-3.87%)
May 06, 2004 7.737 7.737 7.520 7.539 1,101,255 -0.25(-3.19%)
May 05, 2004 8.041 8.054 7.787 7.787 1,023,411 -0.24(-2.94%)
May 04, 2004 7.632 8.041 7.632 8.023 1,562,193 +0.54(+7.21%)
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.