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 28, 2023 52.84 54.63 52.56 52.59 3,701,804 +0.13(+0.25%)
Apr 27, 2023 51.53 52.49 51.26 52.46 2,153,563 +0.65(+1.25%)
Apr 26, 2023 52.77 52.95 51.77 51.81 2,020,973 -0.40(-0.76%)
Apr 25, 2023 51.82 52.42 51.41 52.21 2,470,399 +0.16(+0.30%)
Apr 24, 2023 52.16 52.22 51.59 52.05 2,173,229 -0.11(-0.21%)
Apr 21, 2023 52.47 52.76 51.56 52.16 2,457,117 -0.44(-0.83%)
Apr 20, 2023 52.71 53.25 52.40 52.60 2,225,264 +0.38(+0.73%)
Apr 19, 2023 52.16 52.79 51.85 52.22 2,416,642 -0.87(-1.64%)
Apr 18, 2023 53.48 54.50 53.05 53.09 2,555,033 -0.20(-0.38%)
Apr 17, 2023 53.69 53.76 52.74 53.29 2,597,342 -0.81(-1.49%)
Apr 14, 2023 54.00 54.54 53.01 54.10 3,572,674 -0.85(-1.55%)
Apr 13, 2023 54.22 55.18 53.86 54.95 4,769,261 +1.45(+2.70%)
Apr 12, 2023 53.69 53.96 52.74 53.50 3,739,004 +0.86(+1.64%)
Apr 11, 2023 52.21 53.55 52.16 52.64 3,329,897 +0.55(+1.05%)
Apr 10, 2023 51.59 52.21 51.06 52.10 2,716,393 -0.32(-0.60%)
Apr 06, 2023 51.44 52.48 51.21 52.41 2,775,709 +0.57(+1.11%)
Apr 05, 2023 51.69 52.23 51.01 51.84 4,564,146 +0.50(+0.98%)
Apr 04, 2023 48.72 51.48 48.54 51.34 6,754,387 +2.64(+5.43%)
Apr 03, 2023 47.47 49.13 47.06 48.69 5,799,971 +1.45(+3.06%)
Mar 31, 2023 47.66 47.92 47.00 47.25 3,985,482 -0.39(-0.82%)
Mar 30, 2023 48.25 48.46 47.39 47.64 3,717,750 -0.30(-0.62%)
Mar 29, 2023 47.96 48.45 47.58 47.93 2,575,926 -0.49(-1.01%)
Mar 28, 2023 48.08 48.45 47.41 48.42 1,953,473 +0.67(+1.40%)
Mar 27, 2023 46.86 47.88 46.61 47.76 2,084,229 -0.15(-0.31%)
Mar 24, 2023 47.70 48.29 47.00 47.91 3,414,213 +0.51(+1.08%)
Mar 23, 2023 47.03 47.97 46.73 47.40 3,494,682 +0.81(+1.73%)
Mar 22, 2023 46.10 47.29 45.93 46.59 3,894,841 +0.73(+1.60%)
Mar 21, 2023 46.28 46.39 45.42 45.86 3,351,331 -1.30(-2.75%)
Mar 20, 2023 47.72 47.95 46.85 47.16 4,293,418 +0.03(+0.06%)
Mar 17, 2023 45.23 47.48 44.95 47.13 10,177,816 +2.48(+5.54%)
Mar 16, 2023 44.73 44.79 43.70 44.65 3,402,849 +0.00(+0.00%)
Mar 15, 2023 45.10 45.33 43.95 44.65 5,952,045 +0.29(+0.65%)
Mar 14, 2023 44.38 44.68 43.83 44.36 3,036,932 +0.11(+0.25%)
Mar 13, 2023 43.98 44.81 43.67 44.25 5,647,108 +2.15(+5.11%)
Mar 10, 2023 42.49 43.57 41.89 42.10 3,542,265 +0.43(+1.02%)
Mar 09, 2023 41.99 42.33 41.45 41.68 2,516,176 +0.18(+0.42%)
Mar 08, 2023 42.32 42.62 41.24 41.50 3,063,330 -0.66(-1.56%)
Mar 07, 2023 43.35 43.49 42.08 42.16 2,933,066 -1.71(-3.89%)
Mar 06, 2023 43.77 44.23 43.66 43.86 2,256,989 -0.37(-0.84%)
Mar 03, 2023 44.06 44.28 43.73 44.24 2,512,150 +0.56(+1.27%)
Mar 02, 2023 43.03 43.69 42.95 43.68 2,411,045 +0.20(+0.47%)
Mar 01, 2023 43.40 43.91 42.99 43.48 3,463,167 +0.81(+1.89%)
Feb 28, 2023 42.42 43.02 41.95 42.67 3,080,145 +0.96(+2.30%)
Feb 27, 2023 41.39 42.05 41.39 41.71 2,978,678 +0.47(+1.14%)
Feb 24, 2023 40.64 41.26 40.39 41.24 3,343,680 +0.03(+0.07%)
Feb 23, 2023 41.15 41.86 41.07 41.21 3,477,332 -0.01(-0.02%)
Feb 22, 2023 42.04 42.04 40.87 41.22 4,095,577 -1.00(-2.37%)
Feb 21, 2023 41.81 42.78 41.68 42.22 5,525,388 +0.25(+0.58%)
Feb 17, 2023 42.48 42.58 40.44 41.97 11,468,688 -2.79(-6.23%)
Feb 16, 2023 44.08 44.99 43.22 44.76 3,468,919 +0.14(+0.31%)
Feb 15, 2023 45.37 45.40 44.12 44.62 4,105,445 -1.72(-3.70%)
Feb 14, 2023 46.20 46.98 45.76 46.34 2,100,951 -0.21(-0.45%)
Feb 13, 2023 46.21 46.78 45.89 46.55 1,379,937 +0.04(+0.08%)
Feb 10, 2023 47.13 47.13 46.15 46.51 2,115,471 -0.28(-0.60%)
Feb 09, 2023 48.44 48.68 46.63 46.79 2,600,476 -1.04(-2.18%)
Feb 08, 2023 48.11 48.19 47.56 47.84 1,694,865 -0.09(-0.19%)
Feb 07, 2023 47.74 48.48 47.36 47.93 2,381,801 +0.32(+0.67%)
Feb 06, 2023 47.41 47.83 46.85 47.61 3,575,620 +0.00(+0.00%)
Feb 03, 2023 48.56 48.82 47.30 47.61 4,445,410 -2.29(-4.59%)
Feb 02, 2023 51.82 51.93 49.82 49.90 3,359,744 -2.03(-3.92%)
Feb 01, 2023 51.21 52.29 50.53 51.93 3,594,719 +0.65(+1.27%)
Jan 31, 2023 50.62 51.29 50.45 51.28 3,840,389 +0.45(+0.89%)
Jan 30, 2023 51.44 51.88 50.77 50.83 2,707,894 -0.81(-1.56%)
Jan 27, 2023 51.58 51.90 51.13 51.63 2,231,423 -0.21(-0.40%)
Jan 26, 2023 52.48 52.51 51.46 51.84 1,949,945 -0.74(-1.40%)
Jan 25, 2023 51.70 52.73 51.49 52.58 2,282,170 +0.54(+1.03%)
Jan 24, 2023 50.83 52.09 50.60 52.04 2,876,787 +0.84(+1.65%)
Jan 23, 2023 50.53 51.24 50.34 51.20 2,790,757 +0.14(+0.27%)
Jan 20, 2023 50.09 51.10 49.76 51.06 2,309,174 +0.66(+1.32%)
Jan 19, 2023 49.47 50.79 49.36 50.40 3,063,364 +1.03(+2.10%)
Jan 18, 2023 50.05 50.34 49.22 49.36 2,698,520 -0.19(-0.38%)
Jan 17, 2023 50.39 50.48 49.28 49.55 2,898,342 -1.24(-2.45%)
Jan 13, 2023 50.11 50.97 49.99 50.80 3,213,517 +0.69(+1.38%)
Jan 12, 2023 50.30 50.47 49.13 50.11 3,134,903 +0.59(+1.19%)
Jan 11, 2023 50.17 50.34 49.09 49.52 3,592,947 -0.64(-1.27%)
Jan 10, 2023 49.70 50.18 49.40 50.15 2,638,875 +0.48(+0.97%)
Jan 09, 2023 50.48 50.94 49.56 49.67 2,762,315 -0.52(-1.03%)
Jan 06, 2023 50.07 50.70 49.51 50.19 3,288,972 +0.68(+1.38%)
Jan 05, 2023 49.63 49.75 48.79 49.51 3,457,011 -0.86(-1.71%)
Jan 04, 2023 49.54 50.63 49.39 50.37 4,681,949 +1.74(+3.58%)
Jan 03, 2023 47.96 49.15 47.91 48.63 3,147,679 +1.43(+3.02%)
Dec 30, 2022 47.37 47.58 46.80 47.20 2,045,398 -0.15(-0.31%)
Dec 29, 2022 47.54 47.90 47.28 47.35 1,991,012 +0.11(+0.23%)
Dec 28, 2022 48.29 48.46 47.15 47.24 2,003,784 -1.37(-2.82%)
Dec 27, 2022 47.94 49.11 47.74 48.61 2,299,100 +0.84(+1.75%)
Dec 23, 2022 47.23 48.06 46.58 47.77 2,284,740 +0.77(+1.64%)
Dec 22, 2022 46.85 47.44 46.42 47.00 2,551,689 -0.48(-1.01%)
Dec 21, 2022 47.58 48.06 47.31 47.48 2,204,803 +0.25(+0.52%)
Dec 20, 2022 46.32 47.60 46.28 47.24 3,138,664 +1.57(+3.44%)
Dec 19, 2022 46.34 46.69 45.39 45.67 2,375,890 -0.69(-1.49%)
Dec 16, 2022 45.66 46.91 45.50 46.36 4,893,976 +0.54(+1.17%)
Dec 15, 2022 46.53 46.70 45.79 45.82 2,801,147 -1.95(-4.09%)
Dec 14, 2022 47.72 48.43 47.16 47.77 2,599,177 -0.22(-0.45%)
Dec 13, 2022 47.98 48.51 46.85 47.99 3,850,561 +1.43(+3.06%)
Dec 12, 2022 45.68 46.59 45.53 46.57 2,556,138 +0.34(+0.73%)
Dec 09, 2022 47.21 47.59 46.20 46.23 2,341,815 -0.77(-1.64%)
Dec 08, 2022 47.53 47.77 46.84 47.00 2,324,630 -0.11(-0.23%)
Dec 07, 2022 46.58 47.45 46.45 47.11 4,141,422 +1.00(+2.17%)
Dec 06, 2022 46.33 46.48 45.67 46.11 4,387,805 +0.40(+0.87%)
Dec 05, 2022 46.73 46.78 45.44 45.71 2,721,517 -1.29(-2.74%)
Dec 02, 2022 46.36 47.24 45.94 47.00 2,341,512 -0.36(-0.77%)
Dec 01, 2022 46.95 47.70 46.49 47.37 5,405,770 +1.63(+3.57%)
Nov 30, 2022 45.63 46.30 44.64 45.73 3,555,004 +0.80(+1.78%)
Nov 29, 2022 44.18 45.09 44.06 44.93 5,108,394 +1.32(+3.04%)
Nov 28, 2022 44.62 45.27 43.59 43.61 2,952,009 -1.31(-2.91%)
Nov 25, 2022 44.96 45.38 44.80 44.91 1,044,173 +0.05(+0.12%)
Nov 23, 2022 44.20 45.03 43.78 44.86 2,612,401 +0.61(+1.38%)
Nov 22, 2022 43.14 44.28 42.90 44.25 3,160,143 +1.59(+3.74%)
Nov 21, 2022 42.73 43.14 41.80 42.65 1,921,917 -0.33(-0.78%)
Nov 18, 2022 42.52 43.12 42.23 42.99 2,806,073 +0.46(+1.08%)
Nov 17, 2022 42.06 42.59 41.92 42.53 2,370,933 -0.49(-1.13%)
Nov 16, 2022 43.16 43.68 42.87 43.01 2,315,524 -0.31(-0.71%)
Nov 15, 2022 44.13 44.31 42.96 43.32 3,031,957 -0.47(-1.07%)
Nov 14, 2022 43.53 44.36 43.53 43.79 3,015,127 -0.07(-0.16%)
Nov 11, 2022 43.01 44.02 42.53 43.86 5,076,718 +0.95(+2.23%)
Nov 10, 2022 41.60 43.11 41.43 42.91 5,478,211 +3.12(+7.83%)
Nov 09, 2022 40.98 41.47 39.52 39.79 7,425,377 -1.30(-3.16%)
Nov 08, 2022 38.87 42.10 38.44 41.09 7,273,307 +2.29(+5.90%)
Nov 07, 2022 39.53 39.61 38.01 38.80 4,044,243 -0.30(-0.76%)
Nov 04, 2022 38.88 39.21 36.75 39.10 7,953,606 +2.10(+5.67%)
Nov 03, 2022 37.57 38.21 36.94 37.00 3,692,985 -1.10(-2.88%)
Nov 02, 2022 41.43 41.65 37.96 38.10 4,702,596 -3.12(-7.56%)
Nov 01, 2022 40.83 41.29 40.57 41.21 4,487,430 +1.62(+4.09%)
Oct 31, 2022 40.08 40.57 39.52 39.59 2,255,375 -1.09(-2.68%)
Oct 28, 2022 39.91 40.69 39.66 40.68 2,227,312 +0.22(+0.53%)
Oct 27, 2022 39.85 41.22 39.72 40.47 3,960,242 +0.11(+0.27%)
Oct 26, 2022 39.41 40.80 39.41 40.36 3,827,443 +1.61(+4.16%)
Oct 25, 2022 38.20 38.90 38.08 38.75 2,074,383 +0.61(+1.61%)
Oct 24, 2022 38.17 38.49 37.42 38.13 2,465,054 -0.66(-1.70%)
Oct 21, 2022 37.05 38.90 36.92 38.79 2,928,928 +1.88(+5.10%)
Oct 20, 2022 36.46 37.71 36.11 36.91 2,759,012 +0.52(+1.44%)
Oct 19, 2022 36.84 36.93 36.24 36.39 2,120,199 -1.24(-3.30%)
Oct 18, 2022 37.80 37.93 37.07 37.63 2,334,838 +0.37(+0.99%)
Oct 17, 2022 37.12 37.97 37.11 37.26 2,699,227 +1.13(+3.12%)
Oct 14, 2022 37.41 37.44 36.10 36.13 2,377,303 -1.55(-4.11%)
Oct 13, 2022 36.48 37.84 35.34 37.68 3,539,316 -0.10(-0.26%)
Oct 12, 2022 37.33 38.02 37.08 37.78 2,064,836 +0.41(+1.11%)
Oct 11, 2022 37.89 38.45 37.32 37.37 3,346,971 -0.54(-1.43%)
Oct 10, 2022 38.23 38.83 37.78 37.91 2,716,972 -0.50(-1.29%)
Oct 07, 2022 40.02 40.34 38.34 38.40 3,693,261 -2.24(-5.52%)
Oct 06, 2022 39.70 40.71 39.63 40.65 2,856,886 +0.63(+1.58%)
Oct 05, 2022 39.88 40.17 39.00 40.02 4,700,774 -0.88(-2.16%)
Oct 04, 2022 40.49 41.51 40.30 40.90 4,340,553 +1.20(+3.02%)
Oct 03, 2022 38.87 39.74 38.60 39.70 3,845,794 +1.67(+4.38%)
Sep 30, 2022 37.60 38.96 37.32 38.03 4,155,787 +0.72(+1.93%)
Sep 29, 2022 36.22 37.47 36.02 37.31 4,429,245 +0.64(+1.74%)
Sep 28, 2022 34.96 36.68 34.90 36.67 4,962,632 +2.77(+8.15%)
Sep 27, 2022 34.32 34.88 33.69 33.91 3,105,512 +0.10(+0.29%)
Sep 26, 2022 34.92 35.19 33.04 33.81 5,337,227 -1.38(-3.92%)
Sep 23, 2022 36.12 36.16 34.40 35.19 4,500,787 -1.86(-5.01%)
Sep 22, 2022 37.22 37.78 36.80 37.04 2,350,479 +0.02(+0.05%)
Sep 21, 2022 37.38 38.00 36.22 37.03 3,139,125 -0.02(-0.05%)
Sep 20, 2022 37.03 37.12 36.26 37.04 2,593,810 -0.69(-1.84%)
Sep 19, 2022 36.82 37.75 36.49 37.74 2,927,378 +0.20(+0.53%)
Sep 16, 2022 36.53 37.93 36.22 37.54 4,081,931 +0.54(+1.46%)
Sep 15, 2022 38.40 38.46 36.34 37.00 4,913,394 -1.73(-4.47%)
Sep 14, 2022 38.78 39.36 38.55 38.73 1,937,295 +0.17(+0.44%)
Sep 13, 2022 38.98 39.78 38.43 38.56 3,334,930 -1.82(-4.51%)
Sep 12, 2022 40.81 40.83 40.13 40.38 2,503,493 +0.65(+1.63%)
Sep 09, 2022 39.34 39.84 39.18 39.73 2,359,896 +1.04(+2.70%)
Sep 08, 2022 37.75 38.77 37.66 38.68 2,570,139 +0.48(+1.25%)
Sep 07, 2022 36.80 38.48 36.51 38.20 2,841,377 +1.26(+3.41%)
Sep 06, 2022 37.48 38.20 36.90 36.94 2,376,178 -0.49(-1.30%)
Sep 02, 2022 37.03 38.01 36.54 37.43 2,849,725 +1.23(+3.41%)
Sep 01, 2022 36.39 36.86 36.04 36.20 3,838,476 -0.92(-2.48%)
Aug 31, 2022 37.68 37.94 37.03 37.12 3,171,554 -0.15(-0.39%)
Aug 30, 2022 38.23 38.31 37.11 37.26 2,474,046 -1.12(-2.91%)
Aug 29, 2022 38.15 38.80 37.97 38.38 1,608,108 +0.01(+0.02%)
Aug 26, 2022 40.23 40.57 37.99 38.37 2,860,176 -1.76(-4.39%)
Aug 25, 2022 40.73 40.73 39.66 40.13 2,210,793 -0.13(-0.33%)
Aug 24, 2022 39.42 40.35 39.24 40.27 2,652,898 +0.67(+1.69%)
Aug 23, 2022 39.25 40.64 39.15 39.60 3,414,866 +0.58(+1.49%)
Aug 22, 2022 37.93 39.08 37.77 39.02 2,953,670 +0.50(+1.30%)
Aug 19, 2022 38.65 38.77 38.11 38.51 4,471,965 -0.39(-1.00%)
Aug 18, 2022 38.40 39.13 38.40 38.90 1,698,753 +0.45(+1.17%)
Aug 17, 2022 39.75 39.83 38.43 38.45 3,081,893 -1.61(-4.02%)
Aug 16, 2022 39.99 40.13 39.20 40.06 2,594,645 +0.03(+0.07%)
Aug 15, 2022 39.82 40.17 39.45 40.04 2,123,241 -0.71(-1.75%)
Aug 12, 2022 39.92 40.77 39.78 40.75 2,162,219 +1.20(+3.03%)
Aug 11, 2022 40.66 40.66 39.46 39.55 2,306,784 -0.89(-2.20%)
Aug 10, 2022 39.83 41.38 39.50 40.44 4,104,764 +0.86(+2.18%)
Aug 09, 2022 40.04 40.25 39.16 39.58 2,077,704 -0.06(-0.16%)
Aug 08, 2022 39.13 40.03 38.93 39.64 3,985,839 +1.36(+3.54%)
Aug 05, 2022 37.61 38.34 37.02 38.28 3,120,012 -0.26(-0.69%)
Aug 04, 2022 37.88 39.28 37.70 38.55 4,597,166 +1.01(+2.70%)
Aug 03, 2022 37.44 37.55 36.44 37.54 3,980,502 +0.34(+0.92%)
Aug 02, 2022 38.43 39.29 37.17 37.19 4,051,850 -0.63(-1.68%)
Aug 01, 2022 37.93 38.53 37.41 37.83 3,004,142 -0.04(-0.12%)
Jul 29, 2022 37.36 38.28 36.53 37.87 4,704,273 +0.86(+2.33%)
Jul 28, 2022 38.12 38.12 36.49 37.01 8,421,073 +2.20(+6.33%)
Jul 27, 2022 34.63 35.25 34.20 34.80 9,307,254 +0.03(+0.08%)
Jul 26, 2022 34.09 34.80 33.91 34.78 8,267,358 +0.92(+2.71%)
Jul 25, 2022 35.37 35.39 33.49 33.86 9,152,960 -1.62(-4.57%)
Jul 22, 2022 36.97 37.09 35.15 35.48 7,264,379 -0.97(-2.66%)
Jul 21, 2022 36.13 36.89 36.04 36.45 7,441,712 +0.30(+0.83%)
Jul 20, 2022 37.91 38.27 36.13 36.15 4,074,430 -1.71(-4.51%)
Jul 19, 2022 37.77 38.25 37.45 37.86 3,769,222 +0.24(+0.63%)
Jul 18, 2022 38.14 38.63 37.61 37.62 2,367,387 +0.09(+0.23%)
Jul 15, 2022 38.22 38.30 37.08 37.54 3,153,800 -0.33(-0.88%)
Jul 14, 2022 37.81 38.24 36.74 37.87 3,595,051 -1.54(-3.91%)
Jul 13, 2022 38.24 40.46 38.22 39.41 3,277,064 +0.75(+1.94%)
Jul 12, 2022 39.40 39.67 38.49 38.66 2,838,550 -0.88(-2.23%)
Jul 11, 2022 39.35 40.44 39.24 39.54 2,323,028 -0.25(-0.62%)
Jul 08, 2022 39.97 40.52 39.28 39.79 2,577,588 -0.09(-0.22%)
Jul 07, 2022 40.23 40.84 39.59 39.88 2,181,026 +0.04(+0.09%)
Jul 06, 2022 40.21 40.77 38.54 39.84 3,787,735 -0.27(-0.68%)
Jul 05, 2022 40.97 41.46 39.10 40.12 4,145,221 -1.65(-3.94%)
Jul 01, 2022 39.76 41.96 39.54 41.76 2,689,131 +1.45(+3.61%)
Jun 30, 2022 41.81 42.11 40.20 40.31 3,181,854 -1.76(-4.19%)
Jun 29, 2022 43.34 43.62 41.65 42.07 2,240,254 -0.70(-1.65%)
Jun 28, 2022 44.34 44.42 42.72 42.78 1,882,809 -1.33(-3.02%)
Jun 27, 2022 43.58 44.38 43.19 44.11 2,694,286 +0.75(+1.73%)
Jun 24, 2022 42.39 43.43 41.67 43.36 2,241,505 +0.90(+2.12%)
Jun 23, 2022 44.41 45.04 42.04 42.46 3,166,093 -2.01(-4.52%)
Jun 22, 2022 45.43 46.07 44.45 44.47 2,394,754 -0.85(-1.89%)
Jun 21, 2022 44.54 45.84 44.49 45.32 2,491,782 +0.63(+1.40%)
Jun 17, 2022 44.80 45.06 43.86 44.70 4,893,764 -0.63(-1.40%)
Jun 16, 2022 42.77 45.36 42.28 45.33 5,633,500 +1.97(+4.55%)
Jun 15, 2022 43.69 44.20 42.18 43.36 3,602,059 +0.58(+1.36%)
Jun 14, 2022 44.48 44.48 42.22 42.78 3,174,001 -1.74(-3.92%)
Jun 13, 2022 45.93 46.64 44.49 44.52 4,007,468 -3.06(-6.42%)
Jun 10, 2022 44.71 47.87 44.26 47.58 2,820,190 +2.36(+5.22%)
Jun 09, 2022 46.41 46.60 45.19 45.22 1,608,702 -1.54(-3.30%)
Jun 08, 2022 46.78 47.29 46.38 46.76 1,404,909 -0.35(-0.75%)
Jun 07, 2022 46.78 47.57 46.59 47.11 2,016,305 +0.07(+0.15%)
Jun 06, 2022 48.12 48.37 46.65 47.04 1,364,645 -0.69(-1.44%)
Jun 03, 2022 48.21 48.90 47.56 47.73 1,686,032 -1.11(-2.27%)
Jun 02, 2022 47.79 49.03 47.58 48.84 2,342,467 +2.00(+4.27%)
Jun 01, 2022 47.12 47.55 46.21 46.84 3,438,140 +0.21(+0.45%)
May 31, 2022 47.90 48.56 46.27 46.63 4,465,809 -0.64(-1.36%)
May 27, 2022 47.46 47.55 46.65 47.27 4,513,683 +0.38(+0.80%)
May 26, 2022 47.75 48.24 46.76 46.89 2,454,997 -1.03(-2.15%)
May 25, 2022 47.35 48.17 47.23 47.93 2,217,869 -0.20(-0.42%)
May 24, 2022 47.26 48.51 46.82 48.13 2,562,971 +1.12(+2.38%)
May 23, 2022 48.09 48.18 46.27 47.01 1,971,427 -0.09(-0.19%)
May 20, 2022 47.44 47.47 46.10 47.09 2,580,670 -0.18(-0.39%)
May 19, 2022 45.56 47.96 45.49 47.28 5,103,660 +2.77(+6.23%)
May 18, 2022 45.47 45.64 44.47 44.51 1,946,544 -1.05(-2.30%)
May 17, 2022 45.77 45.96 45.12 45.56 1,863,843 +0.39(+0.87%)
May 16, 2022 44.21 45.39 43.95 45.16 2,483,950 +0.88(+1.99%)
May 13, 2022 43.82 44.88 43.51 44.28 2,909,141 +0.03(+0.06%)
May 12, 2022 45.59 46.07 43.34 44.25 4,066,455 -2.12(-4.56%)
May 11, 2022 47.70 48.39 46.23 46.37 3,745,773 -0.38(-0.82%)
May 10, 2022 47.84 48.51 46.11 46.75 5,328,723 -0.51(-1.07%)
May 09, 2022 48.92 49.33 47.16 47.26 4,271,064 -2.91(-5.80%)
May 06, 2022 50.36 50.83 49.63 50.17 2,072,877 -0.62(-1.22%)
May 05, 2022 52.45 52.68 50.24 50.79 2,585,146 -1.33(-2.55%)
May 04, 2022 50.43 52.29 50.16 52.12 3,302,050 +1.54(+3.04%)
May 03, 2022 50.43 51.26 49.86 50.58 2,416,946 +0.29(+0.57%)
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.