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 30, 2004 7.548 7.610 7.368 7.498 2,160,294 +0.01(+0.17%)
Apr 29, 2004 7.331 7.653 7.300 7.486 2,100,811 +0.26(+3.60%)
Apr 28, 2004 7.641 7.641 7.214 7.226 1,920,908 -0.56(-7.23%)
Apr 27, 2004 7.801 7.900 7.715 7.789 568,481 -0.06(-0.71%)
Apr 26, 2004 7.783 7.987 7.783 7.845 645,421 +0.11(+1.36%)
Apr 23, 2004 7.894 7.919 7.733 7.740 1,005,227 -0.15(-1.88%)
Apr 22, 2004 7.820 7.956 7.820 7.888 1,040,464 +0.07(+0.87%)
Apr 21, 2004 7.702 7.826 7.498 7.820 1,840,735 +0.07(+0.88%)
Apr 20, 2004 8.092 8.185 7.746 7.752 1,918,321 -0.54(-6.56%)
Apr 19, 2004 8.383 8.445 8.142 8.296 833,568 -0.01(-0.15%)
Apr 16, 2004 8.340 8.525 8.302 8.309 839,548 -0.02(-0.30%)
Apr 15, 2004 8.166 8.377 8.154 8.333 650,108 +0.11(+1.28%)
Apr 14, 2004 8.173 8.451 8.135 8.228 1,198,870 -0.08(-0.97%)
Apr 13, 2004 8.606 8.723 8.111 8.309 2,699,357 -0.41(-4.75%)
Apr 12, 2004 8.859 8.878 8.680 8.723 1,007,329 -0.11(-1.26%)
Apr 08, 2004 8.878 8.903 8.822 8.835 696,498 -0.14(-1.52%)
Apr 07, 2004 8.884 9.101 8.884 8.971 1,080,389 +0.07(+0.76%)
Apr 06, 2004 8.977 9.026 8.884 8.903 842,619 -0.01(-0.14%)
Apr 05, 2004 8.896 8.964 8.853 8.915 982,598 -0.11(-1.17%)
Apr 02, 2004 8.816 9.026 8.791 9.020 3,116,707 -0.17(-1.82%)
Apr 01, 2004 9.230 9.323 9.175 9.187 1,135,508 -0.05(-0.54%)
Mar 31, 2004 9.286 9.323 9.132 9.237 1,112,717 -0.01(-0.07%)
Mar 30, 2004 9.187 9.311 9.162 9.243 3,158,894 +0.11(+1.22%)
Mar 29, 2004 9.002 9.132 8.835 9.132 1,173,654 +0.13(+1.44%)
Mar 26, 2004 9.063 9.138 9.002 9.002 1,498,224 +0.04(+0.41%)
Mar 25, 2004 8.599 8.977 8.599 8.964 1,425,648 +0.41(+4.77%)
Mar 24, 2004 8.698 8.766 8.556 8.556 931,520 -0.27(-3.08%)
Mar 23, 2004 8.729 8.828 8.624 8.828 899,678 +0.14(+1.57%)
Mar 22, 2004 8.754 8.934 8.674 8.692 1,232,814 -0.01(-0.07%)
Mar 19, 2004 8.859 8.958 8.612 8.698 3,465,037 -0.35(-3.90%)
Mar 18, 2004 9.057 9.200 8.977 9.051 2,188,580 +0.08(+0.90%)
Mar 17, 2004 8.853 9.002 8.692 8.971 1,728,881 +0.10(+1.12%)
Mar 16, 2004 8.785 8.927 8.723 8.872 916,650 +0.11(+1.27%)
Mar 15, 2004 9.051 9.051 8.717 8.760 1,485,939 -0.23(-2.55%)
Mar 12, 2004 8.785 9.008 8.736 8.989 1,549,140 +0.12(+1.40%)
Mar 11, 2004 8.692 8.927 8.507 8.865 1,595,045 +0.19(+2.21%)
Mar 10, 2004 8.934 8.934 8.668 8.674 1,087,986 -0.32(-3.58%)
Mar 09, 2004 8.977 9.039 8.878 8.995 1,214,064 +0.06(+0.62%)
Mar 08, 2004 8.853 9.063 8.822 8.940 1,682,653 +0.02(+0.28%)
Mar 05, 2004 8.822 8.934 8.791 8.915 1,343,213 +0.24(+2.78%)
Mar 04, 2004 8.562 8.717 8.513 8.674 1,285,508 +0.15(+1.82%)
Mar 03, 2004 8.259 8.593 8.247 8.519 1,178,827 +0.18(+2.15%)
Mar 02, 2004 8.550 8.569 8.321 8.340 1,149,732 -0.27(-3.09%)
Mar 01, 2004 8.599 8.742 8.513 8.606 1,250,432 +0.17(+1.98%)
Feb 27, 2004 8.470 8.624 8.383 8.439 1,385,400 +0.06(+0.74%)
Feb 26, 2004 8.166 8.513 8.123 8.377 2,625,973 +0.24(+2.97%)
Feb 25, 2004 8.166 8.173 7.968 8.135 1,951,619 -0.09(-1.13%)
Feb 24, 2004 8.105 8.302 8.086 8.228 883,837 +0.22(+2.70%)
Feb 23, 2004 8.228 8.228 8.012 8.012 944,451 -0.14(-1.67%)
Feb 20, 2004 8.315 8.315 8.006 8.148 1,579,366 -0.16(-1.94%)
Feb 19, 2004 8.315 8.364 8.197 8.309 1,024,462 -0.04(-0.44%)
Feb 18, 2004 8.773 8.773 8.346 8.346 1,232,976 -0.43(-4.87%)
Feb 17, 2004 8.581 8.773 8.569 8.773 1,719,183 +0.24(+2.83%)
Feb 13, 2004 8.612 8.717 8.352 8.531 919,236 +0.04(+0.44%)
Feb 12, 2004 8.661 8.779 8.482 8.494 1,330,767 -0.11(-1.29%)
Feb 11, 2004 8.377 8.661 8.315 8.606 1,614,603 +0.29(+3.50%)
Feb 10, 2004 8.364 8.463 8.160 8.315 2,068,806 -0.02(-0.30%)
Feb 09, 2004 8.315 8.346 8.204 8.340 1,237,178 +0.09(+1.05%)
Feb 06, 2004 8.036 8.290 8.036 8.253 1,674,409 +0.28(+3.49%)
Feb 05, 2004 7.752 7.975 7.752 7.975 990,357 +0.16(+2.06%)
Feb 04, 2004 8.030 8.030 7.801 7.814 1,959,377 -0.31(-3.81%)
Feb 03, 2004 7.900 8.173 7.863 8.123 2,060,886 +0.28(+3.63%)
Feb 02, 2004 7.795 7.838 7.566 7.838 1,990,250 -0.05(-0.63%)
Jan 30, 2004 7.529 7.950 7.529 7.888 2,135,563 +0.38(+5.11%)
Jan 29, 2004 7.610 7.733 7.399 7.504 2,107,438 -0.17(-2.26%)
Jan 28, 2004 7.975 8.067 7.659 7.678 1,895,207 -0.22(-2.82%)
Jan 27, 2004 7.733 8.111 7.715 7.900 1,955,336 +0.16(+2.08%)
Jan 26, 2004 7.882 8.006 7.665 7.740 2,239,335 -0.10(-1.26%)
Jan 23, 2004 8.228 8.253 7.814 7.838 2,021,447 -0.20(-2.54%)
Jan 22, 2004 8.265 8.538 8.030 8.043 2,741,545 -0.05(-0.61%)
Jan 21, 2004 8.012 8.154 7.832 8.092 2,013,041 +0.14(+1.71%)
Jan 20, 2004 7.777 8.049 7.634 7.956 2,590,413 +0.45(+6.02%)
Jan 16, 2004 7.511 7.610 7.461 7.504 1,686,532 +0.01(+0.08%)
Jan 15, 2004 7.709 7.709 7.424 7.498 2,849,357 -0.40(-5.02%)
Jan 14, 2004 7.888 7.975 7.758 7.894 1,773,170 -0.14(-1.77%)
Jan 13, 2004 8.055 8.154 8.036 8.036 1,631,414 -0.04(-0.46%)
Jan 12, 2004 8.111 8.166 7.993 8.074 1,415,142 -0.04(-0.46%)
Jan 09, 2004 7.826 8.148 7.801 8.111 2,193,268 +0.31(+3.97%)
Jan 08, 2004 7.709 7.857 7.641 7.801 1,817,136 +0.11(+1.37%)
Jan 07, 2004 7.764 7.826 7.566 7.696 1,545,260 -0.14(-1.82%)
Jan 06, 2004 7.993 7.999 7.770 7.838 2,755,930 +0.00(+0.00%)
Jan 05, 2004 7.659 7.876 7.610 7.838 1,757,491 +0.31(+4.11%)
Jan 02, 2004 7.467 7.579 7.443 7.529 623,761 +0.06(+0.83%)
Dec 31, 2003 7.579 7.603 7.337 7.467 1,074,893 -0.02(-0.33%)
Dec 30, 2003 7.579 7.610 7.486 7.492 1,156,197 -0.02(-0.33%)
Dec 29, 2003 7.319 7.517 7.306 7.517 1,526,995 +0.25(+3.49%)
Dec 26, 2003 7.177 7.294 7.121 7.263 455,173 +0.14(+2.00%)
Dec 24, 2003 7.047 7.195 7.047 7.121 704,095 +0.09(+1.32%)
Dec 23, 2003 6.910 7.047 6.886 7.028 1,196,607 +0.04(+0.53%)
Dec 22, 2003 7.152 7.207 7.028 6.991 1,452,319 -0.16(-2.25%)
Dec 19, 2003 7.183 7.207 7.102 7.152 1,521,176 -0.06(-0.86%)
Dec 18, 2003 7.158 7.251 7.115 7.214 930,550 -0.04(-0.60%)
Dec 17, 2003 7.115 7.257 7.047 7.257 1,205,982 +0.21(+2.99%)
Dec 16, 2003 7.276 7.276 6.991 7.047 1,281,790 -0.17(-2.40%)
Dec 15, 2003 7.127 7.319 7.127 7.220 1,248,654 -0.02(-0.26%)
Dec 12, 2003 7.238 7.381 7.133 7.238 1,656,468 +0.00(+0.00%)
Dec 11, 2003 6.910 7.276 6.805 7.238 1,918,806 +0.28(+4.00%)
Dec 10, 2003 7.201 7.220 6.954 6.960 2,875,704 -0.20(-2.85%)
Dec 09, 2003 7.418 7.418 7.146 7.164 2,011,102 -0.19(-2.53%)
Dec 08, 2003 7.393 7.405 7.269 7.350 1,758,300 +0.10(+1.37%)
Dec 05, 2003 7.053 7.300 7.003 7.251 1,128,719 +0.20(+2.81%)
Dec 04, 2003 7.362 7.362 7.040 7.053 1,569,345 -0.32(-4.28%)
Dec 03, 2003 7.424 7.430 7.331 7.368 1,199,032 +0.03(+0.42%)
Dec 02, 2003 7.300 7.492 7.269 7.337 2,078,828 -0.06(-0.75%)
Dec 01, 2003 7.381 7.467 7.127 7.393 2,314,658 +0.06(+0.84%)
Nov 28, 2003 7.430 7.436 7.226 7.331 1,205,982 +0.18(+2.51%)
Nov 26, 2003 7.053 7.251 6.997 7.152 2,026,619 +0.22(+3.21%)
Nov 25, 2003 6.880 6.991 6.880 6.929 833,244 +0.06(+0.81%)
Nov 24, 2003 7.022 7.022 6.873 6.873 1,831,522 -0.20(-2.88%)
Nov 21, 2003 6.892 7.071 6.904 7.078 1,772,362 +0.19(+2.69%)
Nov 20, 2003 7.016 7.016 6.805 6.892 1,824,248 -0.02(-0.36%)
Nov 19, 2003 6.935 7.016 6.762 6.917 1,976,834 -0.02(-0.27%)
Nov 18, 2003 6.583 6.917 6.576 6.935 2,375,596 +0.37(+5.56%)
Nov 17, 2003 6.533 6.651 6.409 6.570 1,990,089 -0.14(-2.03%)
Nov 14, 2003 6.830 6.830 6.644 6.706 2,382,708 -0.04(-0.64%)
Nov 13, 2003 6.991 6.991 6.737 6.750 2,133,462 -0.20(-2.94%)
Nov 12, 2003 6.539 6.929 6.508 6.954 2,503,452 +0.52(+8.08%)
Nov 11, 2003 6.589 6.644 6.385 6.434 1,439,549 -0.07(-1.14%)
Nov 10, 2003 6.762 6.762 6.508 6.508 1,421,607 -0.14(-2.05%)
Nov 07, 2003 6.329 6.731 6.255 6.644 2,418,753 +0.28(+4.37%)
Nov 06, 2003 6.416 6.447 6.341 6.366 1,507,437 -0.10(-1.53%)
Nov 05, 2003 6.589 6.688 6.459 6.465 1,457,976 -0.13(-1.97%)
Nov 04, 2003 6.533 6.713 6.440 6.595 2,042,621 +0.07(+1.04%)
Nov 03, 2003 6.725 6.725 6.459 6.527 4,013,698 -0.17(-2.50%)
Oct 31, 2003 6.719 6.979 6.508 6.694 5,076,246 -0.02(-0.37%)
Oct 30, 2003 8.674 7.764 6.756 6.719 15,090,539 -1.95(-22.54%)
Oct 29, 2003 8.544 8.754 8.531 8.674 1,222,954 +0.13(+1.52%)
Oct 28, 2003 8.556 8.612 8.426 8.544 1,047,577 -0.15(-1.78%)
Oct 27, 2003 8.692 8.723 8.569 8.698 1,052,911 -0.01(-0.14%)
Oct 24, 2003 8.569 8.785 8.463 8.711 1,882,114 +0.38(+4.61%)
Oct 23, 2003 8.556 8.556 8.259 8.327 1,435,508 -0.18(-2.11%)
Oct 22, 2003 8.494 8.581 8.383 8.507 2,522,848 +0.28(+3.38%)
Oct 21, 2003 7.925 8.284 7.919 8.228 1,816,004 +0.40(+5.06%)
Oct 20, 2003 7.863 7.931 7.820 7.832 639,117 +0.06(+0.80%)
Oct 17, 2003 7.956 8.012 7.770 7.770 1,040,464 -0.24(-2.94%)
Oct 16, 2003 7.869 8.006 7.869 8.006 799,947 +0.19(+2.37%)
Oct 15, 2003 7.863 7.987 7.770 7.820 730,119 -0.07(-0.94%)
Oct 14, 2003 7.919 7.956 7.913 7.894 799,462 -0.07(-0.85%)
Oct 13, 2003 7.857 8.012 7.783 7.962 955,443 +0.16(+2.06%)
Oct 10, 2003 7.950 7.999 7.801 7.801 1,328,827 -0.05(-0.63%)
Oct 09, 2003 7.702 7.851 7.579 7.851 1,312,501 +0.10(+1.28%)
Oct 08, 2003 7.758 7.925 7.752 7.752 1,180,605 -0.01(-0.08%)
Oct 07, 2003 7.678 7.857 7.678 7.758 2,006,253 +0.25(+3.29%)
Oct 06, 2003 7.517 7.542 7.405 7.511 1,308,461 +0.06(+0.83%)
Oct 03, 2003 7.727 7.783 7.368 7.449 2,226,242 -0.28(-3.68%)
Oct 02, 2003 7.702 7.795 7.597 7.733 943,805 -0.06(-0.71%)
Oct 01, 2003 7.647 7.789 7.566 7.789 965,303 +0.14(+1.86%)
Sep 30, 2003 7.659 7.826 7.591 7.647 2,051,996 +0.13(+1.73%)
Sep 29, 2003 7.566 7.764 7.498 7.517 1,793,213 -0.01(-0.16%)
Sep 26, 2003 7.845 7.808 7.473 7.529 2,094,669 -0.32(-4.02%)
Sep 25, 2003 8.327 8.358 7.820 7.845 2,499,411 -0.35(-4.30%)
Sep 24, 2003 8.173 8.253 8.036 8.197 1,825,218 +0.06(+0.76%)
Sep 23, 2003 8.105 8.210 7.981 8.135 2,574,572 +0.03(+0.38%)
Sep 22, 2003 8.414 8.637 8.105 8.105 3,903,238 -0.31(-3.68%)
Sep 19, 2003 8.494 8.630 8.395 8.414 2,854,853 +0.03(+0.37%)
Sep 18, 2003 8.661 8.723 8.327 8.383 1,842,836 -0.28(-3.21%)
Sep 17, 2003 8.692 8.711 8.593 8.661 691,164 +0.01(+0.14%)
Sep 16, 2003 8.612 8.736 8.575 8.649 663,524 +0.04(+0.43%)
Sep 15, 2003 8.692 8.736 8.599 8.612 895,960 -0.14(-1.56%)
Sep 12, 2003 9.057 9.125 8.668 8.748 1,314,118 -0.31(-3.42%)
Sep 11, 2003 8.915 9.057 8.698 9.057 1,901,026 +0.08(+0.90%)
Sep 10, 2003 9.051 9.088 8.884 8.977 939,764 -0.06(-0.62%)
Sep 09, 2003 9.002 9.138 8.903 9.033 1,846,231 +0.29(+3.33%)
Sep 08, 2003 8.760 8.760 8.624 8.742 1,285,185 +0.00(+0.00%)
Sep 05, 2003 8.748 8.822 8.569 8.742 2,955,554 +0.12(+1.36%)
Sep 04, 2003 8.488 8.661 8.470 8.624 1,873,224 +0.04(+0.50%)
Sep 03, 2003 8.692 8.717 8.556 8.581 1,592,297 -0.14(-1.63%)
Sep 02, 2003 9.008 9.008 8.686 8.723 1,509,054 -0.19(-2.15%)
Aug 29, 2003 9.088 9.218 8.915 8.915 1,105,605 -0.10(-1.10%)
Aug 28, 2003 8.977 9.020 8.890 9.014 755,496 -0.01(-0.07%)
Aug 27, 2003 8.643 9.020 8.643 9.020 1,475,109 +0.56(+6.58%)
Aug 26, 2003 8.476 8.649 8.401 8.463 1,324,624 -0.01(-0.15%)
Aug 25, 2003 8.507 8.624 8.408 8.476 711,046 -0.07(-0.87%)
Aug 22, 2003 8.476 8.723 8.470 8.550 907,921 -0.11(-1.22%)
Aug 21, 2003 8.766 8.766 8.414 8.655 1,880,013 -0.15(-1.69%)
Aug 20, 2003 8.525 8.878 8.519 8.804 2,225,434 +0.30(+3.49%)
Aug 19, 2003 8.185 8.525 8.160 8.507 1,553,504 +0.32(+3.93%)
Aug 18, 2003 8.228 8.296 8.135 8.185 1,231,844 -0.12(-1.42%)
Aug 15, 2003 8.259 8.432 8.259 8.302 794,613 +0.04(+0.45%)
Aug 14, 2003 8.352 8.383 8.185 8.265 1,238,633 -0.02(-0.30%)
Aug 13, 2003 8.166 8.377 8.061 8.290 1,072,469 +0.03(+0.37%)
Aug 12, 2003 8.296 8.296 8.117 8.259 893,859 -0.09(-1.04%)
Aug 11, 2003 8.333 8.519 8.117 8.346 2,321,932 +0.13(+1.58%)
Aug 08, 2003 7.733 8.216 7.733 8.216 2,123,117 +0.48(+6.16%)
Aug 07, 2003 7.733 7.764 7.603 7.740 786,693 +0.02(+0.24%)
Aug 06, 2003 7.517 7.733 7.480 7.721 1,202,103 +0.20(+2.72%)
Aug 05, 2003 7.443 7.535 7.399 7.517 548,115 +0.07(+1.00%)
Aug 04, 2003 7.362 7.702 7.362 7.443 779,580 +0.02(+0.25%)
Aug 01, 2003 7.424 7.647 7.306 7.424 1,570,638 -0.01(-0.08%)
Jul 31, 2003 7.523 7.585 7.381 7.430 1,087,178 -0.12(-1.56%)
Jul 30, 2003 7.381 7.566 7.362 7.548 699,246 +0.02(+0.33%)
Jul 29, 2003 7.733 7.770 7.517 7.523 1,031,089 -0.37(-4.63%)
Jul 28, 2003 7.845 7.907 7.554 7.888 1,714,334 +0.11(+1.43%)
Jul 25, 2003 7.671 7.783 7.535 7.777 2,119,399 +0.14(+1.78%)
Jul 24, 2003 7.071 7.647 7.071 7.641 2,154,636 +0.40(+5.47%)
Jul 23, 2003 6.997 7.257 6.886 7.245 2,416,005 +0.45(+6.65%)
Jul 22, 2003 6.886 6.886 6.719 6.793 971,283 -0.05(-0.72%)
Jul 21, 2003 6.719 6.941 6.713 6.842 1,155,228 +0.15(+2.22%)
Jul 18, 2003 6.564 6.725 6.385 6.694 1,922,039 +0.18(+2.75%)
Jul 17, 2003 6.558 6.620 6.477 6.515 1,632,545 -0.06(-0.94%)
Jul 16, 2003 6.713 6.725 6.558 6.576 1,623,978 -0.15(-2.21%)
Jul 15, 2003 7.164 7.232 6.713 6.725 1,916,220 -0.44(-6.13%)
Jul 14, 2003 7.214 7.269 7.164 7.164 597,253 -0.01(-0.17%)
Jul 11, 2003 7.115 7.177 7.022 7.177 796,391 +0.08(+1.12%)
Jul 10, 2003 7.115 7.238 7.078 7.097 772,468 -0.05(-0.68%)
Jul 09, 2003 7.238 7.251 7.115 7.146 664,656 -0.01(-0.09%)
Jul 08, 2003 7.269 7.362 7.146 7.152 758,891 -0.18(-2.45%)
Jul 07, 2003 7.269 7.331 7.201 7.331 826,455 +0.09(+1.20%)
Jul 03, 2003 7.331 7.350 7.207 7.245 604,041 -0.07(-1.01%)
Jul 02, 2003 7.356 7.455 7.313 7.319 1,350,486 -0.10(-1.33%)
Jul 01, 2003 7.220 7.418 7.177 7.418 1,118,697 +0.24(+3.36%)
Jun 30, 2003 7.090 7.177 7.065 7.177 996,660 +0.07(+0.96%)
Jun 27, 2003 7.090 7.276 7.065 7.108 899,354 -0.12(-1.63%)
Jun 26, 2003 7.177 7.337 7.022 7.226 745,636 +0.07(+0.95%)
Jun 25, 2003 7.127 7.294 7.127 7.158 772,145 +0.07(+1.05%)
Jun 24, 2003 7.269 7.269 7.071 7.084 1,432,114 -0.20(-2.72%)
Jun 23, 2003 7.597 7.597 7.282 7.282 1,632,222 -0.28(-3.68%)
Jun 20, 2003 7.733 7.740 7.455 7.560 1,790,950 -0.02(-0.33%)
Jun 19, 2003 7.405 7.733 7.393 7.585 928,288 +0.12(+1.66%)
Jun 18, 2003 7.517 7.542 7.362 7.461 1,039,495 -0.08(-1.07%)
Jun 17, 2003 7.251 7.585 7.251 7.542 1,990,412 +0.27(+3.74%)
Jun 16, 2003 7.245 7.313 7.152 7.269 730,442 +0.04(+0.60%)
Jun 13, 2003 7.115 7.393 7.047 7.226 1,019,290 +0.17(+2.46%)
Jun 12, 2003 7.047 7.158 6.960 7.053 1,075,863 -0.01(-0.18%)
Jun 11, 2003 7.003 7.071 6.985 7.065 813,524 +0.09(+1.33%)
Jun 10, 2003 7.170 7.170 6.904 6.972 1,536,209 -0.20(-2.76%)
Jun 09, 2003 7.331 7.350 7.146 7.170 919,721 -0.10(-1.36%)
Jun 06, 2003 7.139 7.331 7.065 7.269 1,936,425 +0.01(+0.09%)
Jun 05, 2003 6.935 7.331 6.910 7.263 2,144,776 +0.43(+6.24%)
Jun 04, 2003 6.842 6.960 6.824 6.836 806,574 +0.01(+0.18%)
Jun 03, 2003 6.849 6.886 6.743 6.824 993,428 +0.00(+0.00%)
Jun 02, 2003 6.830 6.898 6.743 6.824 728,341 -0.07(-0.99%)
May 30, 2003 6.731 6.892 6.558 6.892 1,615,573 +0.06(+0.91%)
May 29, 2003 6.651 6.886 6.607 6.830 1,158,137 +0.11(+1.66%)
May 28, 2003 6.477 6.972 6.465 6.719 2,313,365 -0.36(-5.07%)
May 27, 2003 7.133 7.183 6.966 7.078 1,817,297 +0.06(+0.88%)
May 23, 2003 6.923 7.084 6.923 7.016 1,753,127 +0.15(+2.25%)
May 22, 2003 7.047 7.047 6.849 6.861 1,476,888 -0.16(-2.29%)
May 21, 2003 6.731 7.146 6.669 7.022 2,370,262 +0.29(+4.32%)
May 20, 2003 6.706 6.762 6.589 6.731 1,909,593 +0.06(+0.93%)
May 19, 2003 6.576 6.700 6.521 6.669 1,952,912 +0.20(+3.16%)
May 16, 2003 6.651 6.756 6.428 6.465 1,341,273 -0.12(-1.88%)
May 15, 2003 6.682 6.719 6.552 6.589 1,375,702 +0.01(+0.09%)
May 14, 2003 6.477 6.651 6.403 6.583 1,246,715 +0.15(+2.41%)
May 13, 2003 7.232 7.232 6.409 6.428 1,025,432 -0.20(-2.99%)
May 12, 2003 6.527 6.651 6.453 6.626 1,722,901 +0.19(+2.98%)
May 09, 2003 6.428 6.440 6.310 6.434 1,124,840 +0.01(+0.10%)
May 08, 2003 6.601 6.601 6.385 6.428 1,510,508 +0.04(+0.58%)
May 07, 2003 6.805 6.812 6.366 6.391 1,540,896 -0.36(-5.32%)
May 06, 2003 6.743 6.774 6.589 6.750 1,016,380 +0.04(+0.55%)
May 05, 2003 6.564 6.750 6.508 6.713 990,518 +0.20(+3.14%)
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.