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

Agnico-Eagle Mines (NY: AEM )

63.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2006 21.17 22.87 21.17 22.87 3,814,504 +1.98(+9.47%)
Apr 27, 2006 22.20 22.61 20.75 20.89 5,334,956 -1.63(-7.22%)
Apr 26, 2006 22.10 22.62 22.10 22.52 1,869,378 +0.45(+2.05%)
Apr 25, 2006 22.34 22.55 21.91 22.06 2,382,856 +0.26(+1.20%)
Apr 24, 2006 21.47 21.95 21.11 21.80 2,026,032 +0.20(+0.92%)
Apr 21, 2006 21.25 21.81 21.10 21.60 2,970,955 +0.73(+3.48%)
Apr 20, 2006 21.41 21.57 20.67 20.88 2,984,332 -1.15(-5.21%)
Apr 19, 2006 21.41 22.26 21.00 22.03 2,265,527 +0.76(+3.56%)
Apr 18, 2006 20.90 21.40 20.71 21.27 2,116,930 +0.35(+1.66%)
Apr 17, 2006 20.69 20.93 20.55 20.92 2,609,457 +0.63(+3.12%)
Apr 13, 2006 19.79 20.40 19.49 20.29 2,205,250 +0.50(+2.54%)
Apr 12, 2006 19.30 20.05 19.27 19.79 2,584,476 +0.58(+3.04%)
Apr 11, 2006 19.77 20.04 19.13 19.20 2,691,008 -0.51(-2.61%)
Apr 10, 2006 20.04 20.17 19.61 19.72 2,495,190 -0.11(-0.53%)
Apr 07, 2006 19.71 19.99 19.51 19.82 2,546,763 -0.18(-0.90%)
Apr 06, 2006 20.37 20.55 19.78 20.00 3,155,169 -0.09(-0.46%)
Apr 05, 2006 19.68 20.22 19.56 20.10 3,164,034 +0.68(+3.52%)
Apr 04, 2006 19.38 19.51 18.95 19.41 2,101,942 +0.23(+1.20%)
Apr 03, 2006 19.21 19.52 19.07 19.18 3,154,041 +0.29(+1.54%)
Mar 31, 2006 18.48 18.93 18.21 18.89 3,394,180 +0.31(+1.67%)
Mar 30, 2006 18.20 18.66 17.99 18.58 4,790,533 +1.06(+6.06%)
Mar 29, 2006 16.86 17.52 16.84 17.52 2,197,998 +0.66(+3.90%)
Mar 28, 2006 17.56 17.56 16.75 16.86 2,599,787 -0.58(-3.31%)
Mar 27, 2006 17.54 18.27 17.26 17.44 4,300,746 +0.06(+0.36%)
Mar 24, 2006 16.72 17.38 16.63 17.38 3,638,349 +0.80(+4.83%)
Mar 23, 2006 15.84 16.59 15.64 16.58 2,537,254 +0.74(+4.70%)
Mar 22, 2006 15.65 16.20 15.57 15.83 2,067,774 +0.11(+0.67%)
Mar 21, 2006 15.74 16.05 15.57 15.73 2,285,189 -0.33(-2.05%)
Mar 20, 2006 16.11 16.35 15.95 16.06 2,179,947 -0.24(-1.48%)
Mar 17, 2006 15.66 16.30 15.56 16.30 3,981,957 +0.77(+4.95%)
Mar 16, 2006 15.51 15.65 15.18 15.53 2,599,465 +0.14(+0.93%)
Mar 15, 2006 15.47 15.69 15.24 15.39 2,550,309 +0.17(+1.10%)
Mar 14, 2006 14.78 15.45 14.75 15.22 2,227,813 +0.16(+1.07%)
Mar 13, 2006 15.49 15.49 14.85 15.06 2,689,557 -0.25(-1.66%)
Mar 10, 2006 14.62 15.41 14.39 15.31 2,743,871 +0.25(+1.65%)
Mar 09, 2006 15.47 15.92 15.01 15.07 2,472,304 +0.00(+0.00%)
Mar 08, 2006 15.33 15.33 14.72 15.07 3,984,375 -0.65(-4.11%)
Mar 07, 2006 16.63 16.85 15.59 15.71 3,619,814 -1.13(-6.71%)
Mar 06, 2006 17.32 17.32 16.44 16.84 2,187,844 -0.38(-2.20%)
Mar 03, 2006 17.34 17.48 17.03 17.22 2,434,752 -0.27(-1.53%)
Mar 02, 2006 16.53 17.60 16.37 17.48 3,588,064 +0.98(+5.94%)
Mar 01, 2006 16.07 16.60 16.00 16.50 2,563,686 +0.60(+3.74%)
Feb 28, 2006 16.10 16.31 15.84 15.91 2,795,444 -0.19(-1.19%)
Feb 27, 2006 16.42 16.42 15.88 16.10 2,268,105 -0.42(-2.55%)
Feb 24, 2006 16.13 16.52 15.88 16.52 2,962,413 +0.65(+4.06%)
Feb 23, 2006 16.55 16.70 15.87 15.88 2,819,619 -0.58(-3.54%)
Feb 22, 2006 16.32 16.67 16.13 16.46 1,442,123 +0.11(+0.65%)
Feb 21, 2006 16.58 16.78 15.97 16.36 2,530,647 +0.34(+2.13%)
Feb 17, 2006 15.90 16.57 15.90 16.01 3,354,211 +0.19(+1.22%)
Feb 16, 2006 14.86 15.95 14.72 15.82 2,783,196 +0.98(+6.61%)
Feb 15, 2006 14.98 15.52 14.56 14.84 2,783,840 -0.14(-0.95%)
Feb 14, 2006 14.35 15.09 14.24 14.98 2,309,848 +0.80(+5.64%)
Feb 13, 2006 14.36 14.64 13.97 14.18 2,010,882 -0.33(-2.27%)
Feb 10, 2006 15.05 15.05 14.32 14.51 2,277,453 -0.65(-4.26%)
Feb 09, 2006 15.26 15.56 15.12 15.16 2,110,161 +0.46(+3.12%)
Feb 08, 2006 14.80 14.98 14.10 14.70 2,724,208 -0.22(-1.50%)
Feb 07, 2006 15.76 15.88 14.69 14.92 3,743,430 -1.19(-7.39%)
Feb 06, 2006 15.44 16.12 15.44 16.11 2,181,720 +0.74(+4.80%)
Feb 03, 2006 15.90 15.90 15.28 15.38 3,140,020 -0.38(-2.40%)
Feb 02, 2006 15.57 15.91 15.42 15.75 4,509,941 +0.26(+1.68%)
Feb 01, 2006 15.38 15.62 14.80 15.49 2,174,628 +0.28(+1.84%)
Jan 31, 2006 14.85 15.95 14.85 15.21 5,509,822 +0.61(+4.21%)
Jan 30, 2006 14.32 14.60 14.20 14.60 2,291,958 +0.38(+2.71%)
Jan 27, 2006 14.03 14.24 13.82 14.22 1,976,393 +0.14(+1.01%)
Jan 26, 2006 13.72 14.08 13.54 14.07 1,768,809 +0.32(+2.35%)
Jan 25, 2006 13.68 13.93 13.59 13.75 1,418,271 +0.32(+2.36%)
Jan 24, 2006 13.19 13.47 13.05 13.43 1,754,788 +0.14(+1.03%)
Jan 23, 2006 13.32 13.40 12.90 13.30 1,871,150 +0.00(+0.00%)
Jan 20, 2006 13.59 13.68 13.03 13.30 1,855,840 -0.09(-0.65%)
Jan 19, 2006 12.94 13.46 12.94 13.38 1,852,777 +0.62(+4.86%)
Jan 18, 2006 13.27 13.28 12.69 12.76 2,512,435 -0.67(-4.99%)
Jan 17, 2006 13.50 13.64 13.26 13.43 1,882,916 -0.06(-0.46%)
Jan 13, 2006 13.28 13.59 13.25 13.50 2,597,370 +0.04(+0.28%)
Jan 12, 2006 13.65 13.71 13.36 13.46 1,740,283 -0.28(-2.03%)
Jan 11, 2006 13.83 13.96 13.56 13.74 2,291,475 -0.12(-0.85%)
Jan 10, 2006 13.61 13.92 13.43 13.86 2,180,269 +0.16(+1.13%)
Jan 09, 2006 13.51 13.97 13.45 13.70 1,942,386 +0.11(+0.78%)
Jan 06, 2006 13.73 13.92 13.57 13.59 2,574,968 +0.30(+2.29%)
Jan 05, 2006 13.13 13.46 12.95 13.29 2,622,673 -0.28(-2.06%)
Jan 04, 2006 13.62 13.77 13.50 13.57 6,302,926 -0.11(-0.77%)
Jan 03, 2006 12.47 13.73 12.37 13.68 6,000,415 +1.41(+11.54%)
Dec 30, 2005 12.25 12.32 12.16 12.26 958,622 -0.01(-0.05%)
Dec 29, 2005 12.15 12.27 11.99 12.27 1,305,131 +0.15(+1.23%)
Dec 28, 2005 12.01 12.12 11.95 12.12 1,428,263 +0.32(+2.68%)
Dec 27, 2005 11.75 12.12 11.75 11.80 1,146,543 +0.11(+0.96%)
Dec 23, 2005 11.89 11.94 11.68 11.69 1,480,965 -0.29(-2.38%)
Dec 22, 2005 11.69 12.01 11.63 11.98 2,536,610 +0.40(+3.49%)
Dec 21, 2005 11.04 11.61 10.95 11.57 1,903,867 +0.40(+3.55%)
Dec 20, 2005 11.49 11.61 11.08 11.17 1,839,884 -0.25(-2.17%)
Dec 19, 2005 11.62 11.84 11.42 11.42 2,124,344 -0.11(-0.92%)
Dec 16, 2005 11.18 11.57 11.17 11.53 2,571,261 +0.45(+4.03%)
Dec 15, 2005 10.88 11.14 10.83 11.08 1,942,709 +0.23(+2.12%)
Dec 14, 2005 11.01 11.24 10.80 10.85 2,242,480 -0.18(-1.63%)
Dec 13, 2005 10.99 11.10 10.83 11.03 1,996,377 -0.02(-0.22%)
Dec 12, 2005 11.47 11.82 11.03 11.06 5,745,610 -0.08(-0.72%)
Dec 09, 2005 11.13 11.50 11.00 11.14 4,962,015 +0.24(+2.16%)
Dec 08, 2005 10.77 11.02 10.69 10.90 3,712,808 +0.25(+2.33%)
Dec 07, 2005 10.50 10.66 10.37 10.65 5,779,455 +0.40(+3.87%)
Dec 06, 2005 9.766 10.29 9.667 10.26 3,758,579 +0.50(+5.09%)
Dec 05, 2005 9.611 9.803 9.611 9.760 1,760,912 +0.24(+2.48%)
Dec 02, 2005 9.636 9.667 9.444 9.524 2,729,043 -0.09(-0.90%)
Dec 01, 2005 9.301 9.760 9.183 9.611 2,901,009 +0.53(+5.88%)
Nov 30, 2005 9.214 9.338 9.078 9.078 1,892,586 -0.24(-2.53%)
Nov 29, 2005 9.431 9.468 9.257 9.313 1,302,230 -0.14(-1.51%)
Nov 28, 2005 9.549 9.586 9.450 9.456 932,190 -0.04(-0.46%)
Nov 25, 2005 9.512 9.611 9.462 9.499 509,932 +0.14(+1.46%)
Nov 23, 2005 9.413 9.462 9.251 9.363 1,236,313 -0.11(-1.18%)
Nov 22, 2005 9.530 9.574 9.276 9.475 1,419,560 -0.04(-0.46%)
Nov 21, 2005 9.382 9.518 9.257 9.518 1,742,700 +0.19(+2.06%)
Nov 18, 2005 9.468 9.468 9.195 9.326 1,459,368 -0.10(-1.05%)
Nov 17, 2005 9.369 9.493 9.320 9.425 2,741,131 +0.20(+2.22%)
Nov 16, 2005 8.711 9.220 8.711 9.220 2,884,247 +0.64(+7.45%)
Nov 15, 2005 8.742 8.798 8.569 8.581 894,961 -0.17(-1.98%)
Nov 14, 2005 8.780 8.817 8.656 8.755 932,029 -0.02(-0.28%)
Nov 11, 2005 8.625 8.792 8.525 8.780 930,256 +0.16(+1.87%)
Nov 10, 2005 8.668 8.736 8.550 8.618 1,536,084 -0.01(-0.07%)
Nov 09, 2005 8.500 8.625 8.438 8.625 1,207,948 +0.14(+1.68%)
Nov 08, 2005 8.445 8.525 8.432 8.482 631,453 +0.04(+0.51%)
Nov 07, 2005 8.494 8.544 8.420 8.438 834,201 -0.10(-1.16%)
Nov 04, 2005 8.550 8.625 8.438 8.538 875,298 +0.04(+0.51%)
Nov 03, 2005 8.587 8.649 8.469 8.494 799,550 -0.11(-1.30%)
Nov 02, 2005 8.488 8.680 8.420 8.606 1,019,060 +0.14(+1.69%)
Nov 01, 2005 8.476 8.513 8.395 8.463 830,172 -0.01(-0.15%)
Oct 31, 2005 8.432 8.680 8.314 8.476 1,261,455 +0.09(+1.04%)
Oct 28, 2005 8.265 8.438 8.159 8.389 727,830 +0.12(+1.50%)
Oct 27, 2005 8.283 8.488 8.196 8.265 1,373,627 +0.11(+1.29%)
Oct 26, 2005 8.414 8.575 8.159 8.159 1,077,402 -0.24(-2.88%)
Oct 25, 2005 8.414 8.656 8.401 8.401 1,038,077 +0.11(+1.35%)
Oct 24, 2005 8.203 8.376 8.203 8.290 644,829 +0.04(+0.53%)
Oct 21, 2005 8.035 8.339 7.986 8.246 1,426,490 +0.18(+2.23%)
Oct 20, 2005 8.438 8.550 7.954 8.066 3,517,473 -0.47(-5.45%)
Oct 19, 2005 8.594 8.594 8.339 8.532 1,580,727 -0.11(-1.22%)
Oct 18, 2005 8.817 8.836 8.637 8.637 857,087 -0.21(-2.38%)
Oct 17, 2005 8.929 8.984 8.823 8.848 1,128,009 +0.05(+0.56%)
Oct 14, 2005 8.836 8.836 8.656 8.798 626,940 -0.10(-1.12%)
Oct 13, 2005 8.792 8.904 8.649 8.898 1,028,085 +0.06(+0.70%)
Oct 12, 2005 8.947 9.047 8.767 8.836 1,523,674 -0.14(-1.59%)
Oct 11, 2005 9.034 9.084 8.935 8.978 763,610 -0.07(-0.75%)
Oct 10, 2005 9.121 9.158 8.910 9.047 539,910 -0.05(-0.55%)
Oct 07, 2005 8.836 9.115 8.736 9.096 1,561,871 +0.30(+3.46%)
Oct 06, 2005 8.755 9.003 8.755 8.792 1,878,403 +0.08(+0.93%)
Oct 05, 2005 9.009 9.028 8.705 8.711 1,113,826 -0.32(-3.57%)
Oct 04, 2005 9.208 9.208 8.991 9.034 821,469 -0.17(-1.89%)
Oct 03, 2005 9.146 9.208 9.003 9.208 840,003 +0.02(+0.20%)
Sep 30, 2005 9.400 9.431 9.189 9.189 1,152,667 -0.19(-2.05%)
Sep 29, 2005 9.245 9.425 9.171 9.382 1,299,652 +0.12(+1.34%)
Sep 28, 2005 9.121 9.276 9.028 9.257 1,302,392 +0.18(+1.98%)
Sep 27, 2005 9.214 9.214 8.922 9.078 2,515,658 -0.19(-2.01%)
Sep 26, 2005 9.078 9.468 8.881 9.264 1,248,884 +0.02(+0.20%)
Sep 23, 2005 9.145 9.288 8.867 9.245 1,141,063 -0.01(-0.13%)
Sep 22, 2005 9.400 9.400 9.109 9.257 1,224,064 -0.10(-1.06%)
Sep 21, 2005 9.009 9.357 8.991 9.357 1,251,302 +0.41(+4.58%)
Sep 20, 2005 9.202 9.202 8.873 8.947 1,372,660 -0.24(-2.57%)
Sep 19, 2005 9.506 9.524 9.164 9.183 2,318,873 -0.22(-2.37%)
Sep 16, 2005 9.102 9.431 9.101 9.406 3,209,966 +0.40(+4.41%)
Sep 15, 2005 8.997 9.059 8.885 9.009 1,183,450 +0.08(+0.90%)
Sep 14, 2005 8.649 8.941 8.637 8.929 1,192,153 +0.35(+4.12%)
Sep 13, 2005 8.687 8.761 8.550 8.575 1,142,030 -0.16(-1.78%)
Sep 12, 2005 8.668 8.730 8.532 8.730 791,008 +0.10(+1.15%)
Sep 09, 2005 8.637 8.736 8.600 8.631 1,064,509 +0.03(+0.36%)
Sep 08, 2005 8.600 8.687 8.463 8.600 1,267,741 +0.08(+0.95%)
Sep 07, 2005 8.482 8.525 8.463 8.519 553,286 +0.04(+0.44%)
Sep 06, 2005 8.438 8.525 8.426 8.482 719,933 +0.01(+0.07%)
Sep 02, 2005 8.457 8.569 8.389 8.476 1,092,874 +0.00(+0.00%)
Sep 01, 2005 8.190 8.507 8.190 8.476 1,827,635 +0.36(+4.43%)
Aug 31, 2005 7.917 8.128 7.917 8.116 1,123,979 +0.22(+2.83%)
Aug 30, 2005 7.973 7.973 7.874 7.892 1,054,355 -0.12(-1.47%)
Aug 29, 2005 8.010 8.097 7.973 8.010 696,886 +0.07(+0.86%)
Aug 26, 2005 8.010 8.041 7.936 7.942 522,826 -0.03(-0.39%)
Aug 25, 2005 7.998 8.048 7.973 7.973 543,455 +0.00(+0.00%)
Aug 24, 2005 8.165 8.234 7.967 7.973 1,286,436 -0.19(-2.28%)
Aug 23, 2005 8.252 8.469 8.153 8.159 760,709 -0.04(-0.45%)
Aug 22, 2005 8.165 8.259 8.159 8.196 883,840 +0.08(+0.99%)
Aug 19, 2005 8.110 8.190 8.085 8.116 490,431 +0.01(+0.08%)
Aug 18, 2005 8.066 8.196 8.029 8.110 762,481 +0.02(+0.23%)
Aug 17, 2005 8.240 8.240 8.066 8.091 1,356,705 -0.19(-2.25%)
Aug 16, 2005 8.314 8.389 8.252 8.277 1,086,750 -0.08(-0.97%)
Aug 15, 2005 8.407 8.414 8.296 8.358 949,113 -0.09(-1.10%)
Aug 12, 2005 8.469 8.494 8.327 8.451 1,302,230 -0.01(-0.07%)
Aug 11, 2005 8.271 8.494 8.271 8.457 1,932,877 +0.27(+3.34%)
Aug 10, 2005 8.209 8.321 8.153 8.184 1,284,663 +0.05(+0.61%)
Aug 09, 2005 8.023 8.141 7.973 8.134 1,573,958 +0.06(+0.77%)
Aug 08, 2005 8.060 8.259 8.029 8.072 1,115,599 -0.04(-0.54%)
Aug 05, 2005 8.209 8.221 8.035 8.116 648,859 -0.13(-1.58%)
Aug 04, 2005 8.227 8.345 8.172 8.246 1,819,255 +0.02(+0.30%)
Aug 03, 2005 7.849 8.252 7.694 8.221 3,158,554 +0.47(+6.00%)
Aug 02, 2005 7.681 7.818 7.638 7.756 762,804 +0.14(+1.87%)
Aug 01, 2005 7.619 7.688 7.564 7.613 322,656 +0.03(+0.41%)
Jul 29, 2005 7.613 7.675 7.570 7.582 730,732 -0.01(-0.16%)
Jul 28, 2005 7.613 7.681 7.464 7.595 1,744,795 -0.14(-1.77%)
Jul 27, 2005 7.768 7.824 7.725 7.731 470,769 -0.06(-0.72%)
Jul 26, 2005 7.775 7.787 7.675 7.787 399,694 -0.04(-0.48%)
Jul 25, 2005 7.911 7.930 7.818 7.824 412,749 -0.08(-1.02%)
Jul 22, 2005 7.899 7.954 7.824 7.905 605,988 -0.02(-0.23%)
Jul 21, 2005 7.818 7.942 7.799 7.923 787,140 +0.19(+2.41%)
Jul 20, 2005 7.762 7.905 7.731 7.737 1,096,903 +0.06(+0.73%)
Jul 19, 2005 7.650 7.700 7.613 7.681 428,865 +0.02(+0.32%)
Jul 18, 2005 7.570 7.712 7.564 7.657 752,650 +0.06(+0.73%)
Jul 15, 2005 7.613 7.657 7.551 7.601 1,044,363 -0.06(-0.81%)
Jul 14, 2005 7.756 7.818 7.619 7.663 1,032,436 -0.12(-1.59%)
Jul 13, 2005 7.787 7.787 7.731 7.787 449,334 -0.04(-0.48%)
Jul 12, 2005 7.880 7.905 7.781 7.824 692,535 +0.00(+0.00%)
Jul 11, 2005 7.669 7.923 7.669 7.824 1,198,600 +0.15(+1.94%)
Jul 08, 2005 7.775 7.824 7.650 7.675 683,348 -0.10(-1.28%)
Jul 07, 2005 7.799 7.818 7.657 7.775 827,593 +0.04(+0.48%)
Jul 06, 2005 7.619 7.787 7.595 7.737 977,156 +0.16(+2.05%)
Jul 05, 2005 7.725 7.725 7.502 7.582 978,768 -0.21(-2.71%)
Jul 01, 2005 7.806 7.849 7.632 7.793 512,028 -0.02(-0.32%)
Jun 30, 2005 7.892 7.930 7.775 7.818 1,139,935 -0.07(-0.87%)
Jun 29, 2005 7.607 7.899 7.607 7.886 1,329,790 +0.24(+3.17%)
Jun 28, 2005 7.725 7.744 7.595 7.644 616,464 -0.11(-1.44%)
Jun 27, 2005 7.675 7.775 7.675 7.756 612,274 +0.04(+0.56%)
Jun 24, 2005 7.626 7.775 7.570 7.712 819,373 +0.06(+0.81%)
Jun 23, 2005 7.744 7.837 7.644 7.650 1,201,017 -0.09(-1.12%)
Jun 22, 2005 7.756 7.787 7.626 7.737 806,964 -0.07(-0.87%)
Jun 21, 2005 7.719 7.874 7.632 7.806 952,498 +0.05(+0.64%)
Jun 20, 2005 7.979 7.979 7.712 7.756 1,178,615 -0.24(-2.95%)
Jun 17, 2005 7.961 8.035 7.911 7.992 1,322,699 +0.07(+0.94%)
Jun 16, 2005 7.756 7.992 7.694 7.917 1,585,079 +0.26(+3.40%)
Jun 15, 2005 7.539 7.688 7.539 7.657 674,323 +0.12(+1.56%)
Jun 14, 2005 7.650 7.675 7.508 7.539 779,082 -0.17(-2.25%)
Jun 13, 2005 7.681 7.756 7.650 7.712 1,116,888 +0.06(+0.81%)
Jun 10, 2005 7.458 7.694 7.402 7.650 1,222,453 +0.19(+2.58%)
Jun 09, 2005 7.471 7.483 7.328 7.458 918,330 -0.03(-0.41%)
Jun 08, 2005 7.477 7.669 7.471 7.489 1,018,093 -0.02(-0.25%)
Jun 07, 2005 7.545 7.601 7.464 7.508 1,277,733 -0.03(-0.41%)
Jun 06, 2005 7.619 7.700 7.539 7.539 1,101,900 +0.00(+0.00%)
Jun 03, 2005 7.464 7.638 7.458 7.539 1,079,497 +0.11(+1.42%)
Jun 02, 2005 7.502 7.663 7.427 7.433 1,641,165 +0.01(+0.08%)
Jun 01, 2005 7.334 7.483 7.297 7.427 1,172,491 +0.07(+1.01%)
May 31, 2005 7.260 7.371 7.129 7.353 1,103,672 +0.00(+0.00%)
May 27, 2005 7.229 7.384 7.204 7.353 1,005,360 +0.19(+2.60%)
May 26, 2005 7.204 7.204 7.086 7.166 1,848,748 -0.06(-0.86%)
May 25, 2005 7.185 7.247 7.018 7.229 1,725,133 +0.07(+0.95%)
May 24, 2005 6.962 7.173 6.943 7.160 1,932,555 +0.23(+3.31%)
May 23, 2005 6.831 6.968 6.831 6.931 1,043,718 +0.13(+1.92%)
May 20, 2005 6.831 6.838 6.701 6.800 1,421,011 -0.10(-1.44%)
May 19, 2005 7.011 7.011 6.807 6.900 1,688,548 -0.14(-1.94%)
May 18, 2005 6.980 7.129 6.968 7.036 1,334,141 +0.11(+1.52%)
May 17, 2005 6.937 6.999 6.906 6.931 1,431,648 +0.03(+0.45%)
May 16, 2005 7.055 7.061 6.807 6.900 1,941,742 -0.20(-2.80%)
May 13, 2005 7.346 7.371 7.073 7.098 2,079,378 -0.31(-4.19%)
May 12, 2005 7.744 7.762 7.315 7.408 2,568,360 -0.35(-4.56%)
May 11, 2005 7.843 7.905 7.737 7.762 1,107,863 -0.15(-1.88%)
May 10, 2005 8.172 8.234 7.874 7.911 1,472,423 -0.37(-4.42%)
May 09, 2005 8.110 8.352 8.103 8.277 1,075,468 -0.16(-1.84%)
May 06, 2005 8.376 8.438 8.281 8.432 745,237 -0.12(-1.45%)
May 05, 2005 8.494 8.600 8.407 8.556 627,585 +0.09(+1.03%)
May 04, 2005 8.271 8.500 8.259 8.469 897,701 +0.24(+2.94%)
May 03, 2005 8.122 8.265 8.079 8.227 863,050 +0.07(+0.84%)
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.