Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.55 53.08 51.48 51.52 1,892,329 -0.97(-1.85%)
Apr 29, 2021 53.43 53.45 52.05 52.49 1,423,683 -1.21(-2.26%)
Apr 28, 2021 52.81 53.97 52.49 53.71 1,401,801 +0.39(+0.73%)
Apr 27, 2021 54.25 54.34 53.28 53.32 943,335 -1.01(-1.87%)
Apr 26, 2021 54.54 54.78 54.12 54.33 726,010 -0.21(-0.39%)
Apr 23, 2021 55.05 55.19 54.20 54.55 768,009 -0.04(-0.08%)
Apr 22, 2021 55.02 55.05 54.32 54.59 1,287,330 -0.88(-1.59%)
Apr 21, 2021 54.97 55.95 54.71 55.47 1,509,314 +0.71(+1.30%)
Apr 20, 2021 54.01 55.16 53.97 54.76 2,529,862 +0.64(+1.17%)
Apr 19, 2021 53.10 54.19 53.01 54.13 1,997,967 +0.84(+1.58%)
Apr 16, 2021 52.67 53.46 51.93 53.29 1,889,178 +1.09(+2.09%)
Apr 15, 2021 50.77 52.79 50.61 52.20 2,553,440 +2.03(+4.05%)
Apr 14, 2021 50.27 50.60 49.83 50.17 2,495,291 -0.37(-0.73%)
Apr 13, 2021 49.90 50.86 49.70 50.54 1,728,619 +0.93(+1.88%)
Apr 12, 2021 49.82 49.97 49.30 49.61 988,409 -0.54(-1.07%)
Apr 09, 2021 49.66 50.45 49.26 50.14 1,322,473 -0.01(-0.02%)
Apr 08, 2021 50.60 50.60 49.94 50.15 2,169,501 +0.59(+1.18%)
Apr 07, 2021 50.07 50.07 49.22 49.56 1,378,060 -0.43(-0.86%)
Apr 06, 2021 49.85 50.67 49.68 49.99 1,666,720 +0.47(+0.95%)
Apr 05, 2021 49.11 49.93 48.95 49.52 1,245,104 +0.29(+0.59%)
Apr 01, 2021 48.53 49.29 47.86 49.23 1,510,567 +1.53(+3.22%)
Mar 31, 2021 47.17 48.33 46.86 47.70 1,388,634 +0.91(+1.94%)
Mar 30, 2021 47.63 47.70 46.65 46.79 1,458,256 -1.91(-3.91%)
Mar 29, 2021 48.15 48.71 46.95 48.70 1,571,588 +0.13(+0.27%)
Mar 26, 2021 48.48 48.57 47.65 48.57 1,140,439 +0.73(+1.54%)
Mar 25, 2021 48.01 48.64 47.39 47.83 1,051,544 -0.57(-1.18%)
Mar 24, 2021 49.09 49.16 48.34 48.40 854,069 -0.51(-1.05%)
Mar 23, 2021 49.53 49.63 48.58 48.91 1,166,058 -0.92(-1.85%)
Mar 22, 2021 49.88 50.33 49.75 49.84 744,028 -0.20(-0.40%)
Mar 19, 2021 49.72 50.26 49.47 50.04 1,222,973 +0.43(+0.87%)
Mar 18, 2021 49.88 50.18 49.22 49.61 1,301,558 -1.07(-2.12%)
Mar 17, 2021 48.61 50.84 48.34 50.68 1,761,483 +1.82(+3.73%)
Mar 16, 2021 49.70 49.70 48.58 48.86 1,162,910 -0.37(-0.75%)
Mar 15, 2021 49.11 49.81 48.57 49.23 1,323,857 +0.45(+0.93%)
Mar 12, 2021 47.45 49.01 47.35 48.77 1,130,501 +0.12(+0.24%)
Mar 11, 2021 48.48 48.86 47.74 48.66 1,240,360 +0.88(+1.85%)
Mar 10, 2021 47.61 48.15 47.11 47.77 1,147,361 +0.24(+0.50%)
Mar 09, 2021 48.39 49.12 47.45 47.54 1,869,210 +0.72(+1.53%)
Mar 08, 2021 47.17 47.58 46.47 46.82 1,135,757 -0.35(-0.75%)
Mar 05, 2021 46.82 47.26 45.84 47.17 1,768,348 +0.72(+1.55%)
Mar 04, 2021 46.12 47.38 45.66 46.45 1,744,299 +0.26(+0.55%)
Mar 03, 2021 45.93 46.59 45.10 46.20 2,020,765 -0.93(-1.98%)
Mar 02, 2021 45.85 47.63 45.74 47.13 2,743,628 +1.45(+3.18%)
Mar 01, 2021 46.78 47.47 45.47 45.68 2,371,410 -0.42(-0.91%)
Feb 26, 2021 47.69 47.97 45.93 46.10 5,507,317 -1.70(-3.55%)
Feb 25, 2021 49.61 50.52 47.55 47.80 1,982,025 -2.38(-4.74%)
Feb 24, 2021 48.66 50.43 48.21 50.17 1,557,819 +0.72(+1.45%)
Feb 23, 2021 50.07 50.17 48.63 49.46 1,561,296 -1.25(-2.47%)
Feb 22, 2021 48.88 50.89 48.77 50.71 1,917,474 +2.04(+4.20%)
Feb 19, 2021 50.06 50.06 48.22 48.67 2,487,544 -1.06(-2.13%)
Feb 18, 2021 50.13 50.74 49.60 49.73 2,077,479 -0.46(-0.92%)
Feb 17, 2021 51.13 51.27 49.82 50.19 2,425,257 -1.80(-3.46%)
Feb 16, 2021 53.93 54.16 51.96 51.99 3,026,034 -2.29(-4.21%)
Feb 12, 2021 56.60 56.88 53.42 54.28 4,423,720 -3.52(-6.10%)
Feb 11, 2021 59.67 59.83 57.46 57.80 1,297,942 -1.64(-2.75%)
Feb 10, 2021 59.50 59.71 58.60 59.44 812,164 +0.50(+0.86%)
Feb 09, 2021 59.28 59.41 58.31 58.93 1,036,903 -0.13(-0.22%)
Feb 08, 2021 58.60 59.33 58.11 59.06 1,034,924 +1.28(+2.21%)
Feb 05, 2021 56.13 57.82 55.81 57.78 1,972,418 +2.07(+3.71%)
Feb 04, 2021 54.59 55.84 54.25 55.72 2,145,894 -0.68(-1.21%)
Feb 03, 2021 56.67 57.29 56.22 56.40 1,453,815 -0.05(-0.09%)
Feb 02, 2021 56.59 56.99 55.69 56.45 1,161,420 -1.16(-2.01%)
Feb 01, 2021 58.61 58.76 57.08 57.60 1,473,841 +0.75(+1.32%)
Jan 29, 2021 58.01 58.57 56.55 56.86 1,340,826 +0.36(+0.63%)
Jan 28, 2021 56.38 57.35 55.71 56.50 1,480,462 +1.17(+2.12%)
Jan 27, 2021 57.05 57.15 55.12 55.33 1,840,909 -2.41(-4.17%)
Jan 26, 2021 57.95 58.55 57.61 57.74 993,423 -0.15(-0.27%)
Jan 25, 2021 58.05 58.99 56.85 57.89 979,668 +0.35(+0.61%)
Jan 22, 2021 56.55 58.11 55.94 57.54 1,002,118 -0.16(-0.28%)
Jan 21, 2021 58.16 58.16 56.98 57.70 1,269,006 -0.34(-0.59%)
Jan 20, 2021 56.89 58.59 56.38 58.04 1,668,593 +2.30(+4.12%)
Jan 19, 2021 56.03 56.61 55.43 55.75 1,557,930 -0.13(-0.23%)
Jan 15, 2021 56.75 56.83 55.61 55.88 1,498,079 -1.10(-1.93%)
Jan 14, 2021 57.01 57.67 56.68 56.98 1,090,141 -0.08(-0.14%)
Jan 13, 2021 57.58 57.85 56.85 57.06 1,889,774 -0.27(-0.47%)
Jan 12, 2021 56.47 57.40 56.00 57.33 1,795,701 +0.85(+1.51%)
Jan 11, 2021 57.17 57.58 56.42 56.47 1,718,820 -2.23(-3.80%)
Jan 08, 2021 60.97 61.10 57.77 58.70 2,017,751 -3.48(-5.59%)
Jan 07, 2021 61.24 62.42 60.42 62.18 1,321,446 +0.71(+1.15%)
Jan 06, 2021 59.47 61.69 59.41 61.47 1,672,097 +1.04(+1.72%)
Jan 05, 2021 62.07 62.07 59.42 60.43 2,561,536 -0.77(-1.25%)
Jan 04, 2021 59.79 61.66 59.17 61.19 2,492,236 +3.80(+6.62%)
Dec 31, 2020 57.39 57.39 57.39 657,121 -1.32(-2.25%)
Dec 30, 2020 58.37 59.18 58.23 58.71 657,121 +0.77(+1.33%)
Dec 29, 2020 57.68 58.79 57.59 57.94 786,893 +0.36(+0.62%)
Dec 28, 2020 59.17 59.43 57.28 57.58 800,764 -0.61(-1.05%)
Dec 24, 2020 57.47 58.44 57.43 58.19 307,625 +0.41(+0.70%)
Dec 23, 2020 57.43 58.22 57.43 57.78 639,970 +0.68(+1.18%)
Dec 22, 2020 58.44 58.52 56.55 57.11 830,563 -1.25(-2.15%)
Dec 21, 2020 58.61 59.08 57.91 58.36 1,006,982 +0.11(+0.18%)
Dec 18, 2020 59.65 59.65 58.23 58.26 1,146,103 -1.16(-1.95%)
Dec 17, 2020 59.18 60.97 58.82 59.41 1,545,315 +1.28(+2.20%)
Dec 16, 2020 57.56 58.17 56.64 58.13 1,509,244 +0.94(+1.65%)
Dec 15, 2020 56.91 58.00 56.70 57.19 1,005,134 +1.28(+2.29%)
Dec 14, 2020 56.95 57.61 55.68 55.91 1,298,974 -1.20(-2.10%)
Dec 11, 2020 57.73 57.90 56.77 57.11 1,231,118 -0.66(-1.14%)
Dec 10, 2020 57.96 58.91 57.15 57.77 1,129,536 +0.17(+0.30%)
Dec 09, 2020 59.15 59.15 57.06 57.60 1,429,281 -1.84(-3.10%)
Dec 08, 2020 59.06 59.53 58.70 59.44 1,410,777 +0.73(+1.25%)
Dec 07, 2020 56.25 59.42 56.20 58.70 2,014,279 +2.49(+4.43%)
Dec 04, 2020 56.13 56.64 55.41 56.21 969,808 +0.02(+0.03%)
Dec 03, 2020 56.49 56.73 55.57 56.20 1,410,498 -0.03(-0.06%)
Dec 02, 2020 56.27 56.41 55.22 56.23 1,314,061 +0.23(+0.41%)
Dec 01, 2020 55.24 56.25 54.21 56.00 2,758,616 +2.38(+4.45%)
Nov 30, 2020 52.35 53.65 51.82 53.62 1,728,763 +1.14(+2.17%)
Nov 27, 2020 51.27 52.49 51.17 52.48 839,091 +0.55(+1.05%)
Nov 25, 2020 51.85 52.53 51.47 51.93 1,505,450 +0.74(+1.45%)
Nov 24, 2020 51.26 51.94 50.70 51.19 2,085,571 -0.87(-1.67%)
Nov 23, 2020 53.85 54.12 51.86 52.06 2,380,477 -2.31(-4.24%)
Nov 20, 2020 55.01 55.60 54.10 54.36 1,582,497 +0.27(+0.49%)
Nov 19, 2020 54.26 54.98 53.72 54.10 1,910,460 -1.23(-2.22%)
Nov 18, 2020 57.44 57.47 55.22 55.33 2,577,829 -2.23(-3.87%)
Nov 17, 2020 58.68 59.12 57.41 57.56 1,334,301 -1.13(-1.92%)
Nov 16, 2020 58.97 59.59 58.45 58.68 1,590,092 -1.02(-1.71%)
Nov 13, 2020 60.99 61.04 59.52 59.70 859,606 -0.23(-0.38%)
Nov 12, 2020 59.68 60.35 59.23 59.93 1,396,115 +1.22(+2.08%)
Nov 11, 2020 58.67 58.99 57.64 58.71 2,068,735 -0.20(-0.34%)
Nov 10, 2020 61.15 61.58 58.81 58.91 2,510,910 -2.27(-3.72%)
Nov 09, 2020 63.50 64.10 60.59 61.18 3,966,161 -6.47(-9.57%)
Nov 06, 2020 67.49 67.87 66.74 67.65 1,288,539 +0.88(+1.31%)
Nov 05, 2020 66.15 67.40 65.73 66.78 2,077,616 +2.67(+4.16%)
Nov 04, 2020 66.24 66.36 63.67 64.11 1,460,226 -2.20(-3.32%)
Nov 03, 2020 65.86 66.75 65.32 66.31 1,232,732 +1.21(+1.86%)
Nov 02, 2020 64.43 65.15 63.51 65.10 1,014,811 +1.36(+2.13%)
Oct 30, 2020 63.75 64.25 62.61 63.74 870,678 +0.51(+0.80%)
Oct 29, 2020 61.07 64.00 61.06 63.23 1,700,092 +2.03(+3.32%)
Oct 28, 2020 63.16 63.73 61.01 61.20 1,794,765 -3.61(-5.57%)
Oct 27, 2020 64.13 64.94 63.57 64.81 1,059,453 +1.04(+1.63%)
Oct 26, 2020 63.30 64.69 63.13 63.77 921,606 +0.07(+0.11%)
Oct 23, 2020 63.83 64.04 63.30 63.70 819,549 -0.35(-0.55%)
Oct 22, 2020 64.79 65.22 63.47 64.05 1,273,949 -1.64(-2.50%)
Oct 21, 2020 64.70 66.15 64.62 65.69 1,268,686 +1.55(+2.42%)
Oct 20, 2020 64.19 64.44 63.43 64.14 870,264 +0.19(+0.30%)
Oct 19, 2020 65.35 66.13 63.87 63.95 926,326 -1.41(-2.16%)
Oct 16, 2020 66.88 66.94 65.23 65.36 677,111 -1.25(-1.87%)
Oct 15, 2020 66.67 67.24 66.12 66.61 558,809 -1.06(-1.57%)
Oct 14, 2020 67.67 68.70 66.92 67.67 923,079 +0.82(+1.23%)
Oct 13, 2020 65.91 67.07 65.06 66.85 937,862 +0.39(+0.58%)
Oct 12, 2020 66.45 67.14 66.02 66.46 733,066 -0.01(-0.01%)
Oct 09, 2020 64.06 66.50 64.06 66.47 1,576,899 +3.33(+5.27%)
Oct 08, 2020 62.82 63.81 62.59 63.14 1,339,374 +0.76(+1.22%)
Oct 07, 2020 63.45 63.71 61.87 62.38 1,510,834 -0.26(-0.41%)
Oct 06, 2020 65.48 65.98 62.61 62.64 1,520,364 -2.40(-3.68%)
Oct 05, 2020 63.99 65.64 63.99 65.03 1,075,502 +1.06(+1.66%)
Oct 02, 2020 64.81 65.18 63.83 63.97 970,074 -1.21(-1.85%)
Oct 01, 2020 64.87 65.87 64.46 65.18 1,400,614 +1.18(+1.85%)
Sep 30, 2020 63.90 64.70 63.00 63.99 1,606,035 -0.15(-0.24%)
Sep 29, 2020 63.50 64.65 63.25 64.15 1,309,471 +1.22(+1.94%)
Sep 28, 2020 63.46 63.71 62.49 62.93 1,348,855 +0.11(+0.18%)
Sep 25, 2020 61.90 63.10 61.71 62.81 1,420,777 -0.11(-0.18%)
Sep 24, 2020 59.69 63.10 59.24 62.93 2,673,397 +2.87(+4.78%)
Sep 23, 2020 62.50 62.75 59.50 60.06 3,063,565 -3.40(-5.36%)
Sep 22, 2020 63.62 64.04 62.34 63.46 1,320,913 +0.35(+0.55%)
Sep 21, 2020 62.93 64.05 61.63 63.11 2,592,317 -1.78(-2.74%)
Sep 18, 2020 67.73 67.96 64.79 64.89 2,497,711 -2.74(-4.05%)
Sep 17, 2020 67.39 68.57 66.12 67.63 2,179,403 -1.17(-1.71%)
Sep 16, 2020 69.70 69.73 68.38 68.80 1,615,992 -0.21(-0.30%)
Sep 15, 2020 70.70 71.73 68.56 69.01 2,391,517 -0.50(-0.72%)
Sep 14, 2020 67.03 70.22 66.88 69.51 3,915,444 +3.45(+5.22%)
Sep 11, 2020 66.71 67.64 65.49 66.06 761,081 +0.06(+0.09%)
Sep 10, 2020 67.48 67.98 65.55 66.00 1,081,247 -0.81(-1.22%)
Sep 09, 2020 64.55 67.08 64.38 66.82 1,162,730 +2.97(+4.65%)
Sep 08, 2020 61.66 65.01 60.84 63.85 1,347,913 +0.46(+0.72%)
Sep 04, 2020 64.04 64.54 61.96 63.39 1,209,669 -1.06(-1.65%)
Sep 03, 2020 64.93 65.09 62.79 64.45 1,226,947 -1.45(-2.20%)
Sep 02, 2020 64.66 65.92 62.98 65.90 1,189,733 +0.67(+1.02%)
Sep 01, 2020 67.45 67.45 64.44 65.23 1,262,262 -1.09(-1.64%)
Aug 31, 2020 66.32 67.27 65.92 66.32 1,115,593 +0.38(+0.57%)
Aug 28, 2020 64.90 66.12 64.54 65.94 1,294,386 +2.48(+3.92%)
Aug 27, 2020 65.72 65.81 62.38 63.46 1,036,905 -1.09(-1.68%)
Aug 26, 2020 62.18 64.61 61.95 64.54 1,255,434 +1.71(+2.72%)
Aug 25, 2020 62.86 62.92 61.56 62.83 984,513 -0.03(-0.05%)
Aug 24, 2020 64.21 64.29 62.11 62.86 931,068 -0.67(-1.06%)
Aug 21, 2020 63.84 63.86 62.46 63.54 1,170,184 -1.13(-1.74%)
Aug 20, 2020 64.04 65.24 63.80 64.66 1,392,182 +0.33(+0.51%)
Aug 19, 2020 65.48 66.17 63.82 64.33 1,324,269 -1.31(-2.00%)
Aug 18, 2020 67.18 67.51 64.79 65.65 1,364,223 -0.26(-0.40%)
Aug 17, 2020 65.52 66.48 65.15 65.91 1,576,967 +2.73(+4.33%)
Aug 14, 2020 63.22 63.32 62.11 63.18 1,156,420 +0.01(+0.01%)
Aug 13, 2020 62.78 64.47 62.20 63.17 1,307,090 +1.35(+2.18%)
Aug 12, 2020 62.97 64.13 61.63 61.82 2,315,232 +0.04(+0.06%)
Aug 11, 2020 62.03 63.45 60.57 61.78 3,565,895 -3.67(-5.61%)
Aug 10, 2020 66.44 67.14 65.28 65.45 1,629,274 -0.37(-0.56%)
Aug 07, 2020 65.49 66.96 65.21 65.81 1,674,319 -1.40(-2.08%)
Aug 06, 2020 67.47 67.66 65.77 67.21 2,107,702 +0.47(+0.71%)
Aug 05, 2020 66.53 67.36 65.89 66.74 2,795,680 +1.55(+2.38%)
Aug 04, 2020 62.10 65.25 61.66 65.19 2,558,735 +2.80(+4.48%)
Aug 03, 2020 63.34 63.94 61.72 62.39 1,722,338 -1.13(-1.79%)
Jul 31, 2020 61.18 63.58 60.80 63.53 3,126,539 +3.32(+5.52%)
Jul 30, 2020 57.15 60.74 56.63 60.20 3,641,682 +1.63(+2.78%)
Jul 29, 2020 60.03 60.04 57.60 58.57 2,777,421 -1.49(-2.48%)
Jul 28, 2020 58.05 60.48 57.97 60.06 2,676,538 +0.82(+1.39%)
Jul 27, 2020 59.14 60.08 58.53 59.24 2,910,298 +1.85(+3.23%)
Jul 24, 2020 55.55 57.47 55.45 57.38 1,902,925 +2.11(+3.82%)
Jul 23, 2020 56.09 56.47 54.50 55.27 2,578,656 -0.66(-1.17%)
Jul 22, 2020 55.18 56.19 54.80 55.93 1,519,619 +0.87(+1.58%)
Jul 21, 2020 55.60 56.30 54.18 55.06 1,931,472 +0.22(+0.39%)
Jul 20, 2020 53.78 55.14 53.61 54.84 1,343,980 +1.34(+2.51%)
Jul 17, 2020 52.67 53.55 52.24 53.50 985,747 +1.48(+2.84%)
Jul 16, 2020 52.72 52.95 51.64 52.02 1,079,541 -0.58(-1.11%)
Jul 15, 2020 51.96 53.03 51.21 52.60 1,343,937 +0.58(+1.12%)
Jul 14, 2020 49.63 52.07 49.39 52.02 1,447,850 +2.20(+4.41%)
Jul 13, 2020 52.52 53.04 49.65 49.82 1,631,884 -2.10(-4.05%)
Jul 10, 2020 53.13 53.27 51.49 51.92 1,523,667 -0.95(-1.80%)
Jul 09, 2020 53.30 53.35 51.24 52.87 1,584,461 +0.23(+0.44%)
Jul 08, 2020 52.35 53.07 51.96 52.64 1,656,881 +1.24(+2.41%)
Jul 07, 2020 50.09 51.64 49.78 51.40 1,509,626 +1.13(+2.24%)
Jul 06, 2020 50.79 50.89 49.55 50.28 1,614,997 +0.06(+0.13%)
Jul 02, 2020 50.93 51.89 50.16 50.21 1,319,960 -1.18(-2.30%)
Jul 01, 2020 51.28 51.43 49.49 51.40 1,054,970 +0.20(+0.39%)
Jun 30, 2020 49.95 51.36 49.45 51.20 1,543,945 +1.45(+2.91%)
Jun 29, 2020 49.33 49.77 48.66 49.75 1,478,540 +0.59(+1.20%)
Jun 26, 2020 48.87 49.61 48.11 49.16 1,362,879 -0.13(-0.26%)
Jun 25, 2020 49.41 49.46 48.30 49.29 1,136,438 +0.10(+0.21%)
Jun 24, 2020 49.63 50.32 48.44 49.18 1,658,118 -0.70(-1.39%)
Jun 23, 2020 49.65 50.92 49.40 49.88 1,835,367 +0.87(+1.78%)
Jun 22, 2020 48.90 49.94 48.41 49.01 1,997,858 +1.70(+3.60%)
Jun 19, 2020 46.36 47.75 46.11 47.30 3,361,777 +1.43(+3.12%)
Jun 18, 2020 46.35 46.94 45.70 45.87 1,653,290 -0.81(-1.73%)
Jun 17, 2020 47.32 47.84 46.14 46.68 1,706,693 -0.43(-0.92%)
Jun 16, 2020 48.38 48.85 46.75 47.11 1,827,836 -1.65(-3.39%)
Jun 15, 2020 45.97 48.97 45.33 48.77 1,834,275 +1.41(+2.99%)
Jun 12, 2020 49.19 49.96 47.28 47.35 1,702,973 -0.43(-0.90%)
Jun 11, 2020 49.86 50.38 47.14 47.78 2,744,239 -1.62(-3.28%)
Jun 10, 2020 47.75 49.45 46.58 49.41 2,781,273 +2.38(+5.06%)
Jun 09, 2020 47.10 47.22 45.75 47.02 2,122,827 +0.90(+1.96%)
Jun 08, 2020 46.67 46.67 45.51 46.12 2,217,928 -0.38(-0.81%)
Jun 05, 2020 44.75 46.54 44.29 46.50 2,610,892 -0.06(-0.12%)
Jun 04, 2020 47.37 47.89 46.30 46.55 1,972,642 +0.01(+0.02%)
Jun 03, 2020 48.35 48.97 46.22 46.54 3,696,994 -3.15(-6.34%)
Jun 02, 2020 51.52 51.52 49.30 49.69 1,719,047 -1.54(-3.01%)
Jun 01, 2020 51.39 51.65 50.37 51.24 1,869,286 +0.09(+0.17%)
May 29, 2020 51.87 52.06 50.75 51.15 2,453,483 +0.71(+1.40%)
May 28, 2020 51.29 51.51 49.69 50.44 1,245,036 +0.36(+0.73%)
May 27, 2020 48.35 50.23 47.70 50.08 2,587,661 -0.20(-0.39%)
May 26, 2020 51.04 51.06 49.49 50.28 2,842,455 -1.80(-3.46%)
May 22, 2020 52.17 53.18 51.69 52.08 1,102,047 +0.47(+0.91%)
May 21, 2020 52.53 52.54 50.59 51.61 1,476,618 -1.37(-2.59%)
May 20, 2020 54.50 54.72 52.72 52.98 1,585,932 -0.97(-1.79%)
May 19, 2020 53.15 54.72 53.04 53.95 1,723,400 +1.51(+2.87%)
May 18, 2020 54.95 55.26 52.29 52.44 2,098,002 -2.24(-4.09%)
May 15, 2020 53.67 54.74 52.81 54.68 2,681,371 +2.24(+4.28%)
May 14, 2020 51.50 53.25 51.43 52.43 2,017,400 +0.91(+1.77%)
May 13, 2020 52.12 52.61 50.69 51.52 1,532,986 +0.57(+1.12%)
May 12, 2020 51.57 52.86 50.89 50.95 1,562,298 -0.25(-0.50%)
May 11, 2020 52.25 52.93 50.42 51.20 2,291,928 -1.06(-2.03%)
May 08, 2020 51.99 53.14 51.75 52.27 1,951,589 +0.28(+0.53%)
May 07, 2020 50.77 52.85 50.51 51.99 2,753,372 +1.75(+3.49%)
May 06, 2020 49.64 50.43 49.27 50.24 1,868,487 -0.34(-0.67%)
May 05, 2020 49.63 50.85 49.04 50.58 2,425,432 +0.30(+0.60%)
May 04, 2020 49.25 50.53 48.96 50.28 2,902,975 +1.73(+3.56%)
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.