Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.16 +0.27 (+0.42%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.57 47.47 46.40 47.31 1,922,739 +1.26(+2.74%)
Oct 30, 2019 45.68 46.28 45.11 46.05 1,894,668 +0.40(+0.88%)
Oct 29, 2019 44.37 45.69 44.27 45.65 1,640,643 +0.75(+1.66%)
Oct 28, 2019 44.61 45.05 43.89 44.91 1,482,184 -0.33(-0.73%)
Oct 25, 2019 45.30 45.66 44.39 45.24 2,187,157 +0.93(+2.10%)
Oct 24, 2019 42.63 44.51 42.51 44.31 2,947,687 +2.66(+6.40%)
Oct 23, 2019 41.02 42.22 41.00 41.64 3,195,524 +0.83(+2.04%)
Oct 22, 2019 40.95 41.30 40.32 40.81 2,157,724 -0.01(-0.02%)
Oct 21, 2019 41.80 41.94 40.66 40.82 1,484,629 -0.89(-2.12%)
Oct 18, 2019 41.30 41.78 41.18 41.70 1,475,860 +0.45(+1.10%)
Oct 17, 2019 40.03 41.61 40.03 41.25 1,391,406 +0.99(+2.45%)
Oct 16, 2019 40.31 40.32 39.61 40.26 1,568,726 +0.36(+0.91%)
Oct 15, 2019 40.18 40.52 39.78 39.90 1,862,555 -0.61(-1.50%)
Oct 14, 2019 40.29 40.90 40.14 40.51 830,419 +0.32(+0.79%)
Oct 11, 2019 41.73 41.90 40.12 40.19 3,264,301 -2.15(-5.07%)
Oct 10, 2019 42.10 42.50 41.39 42.34 1,059,144 +0.22(+0.51%)
Oct 09, 2019 42.08 42.47 41.89 42.13 932,459 -0.18(-0.44%)
Oct 08, 2019 42.16 42.33 41.48 42.31 1,349,848 +0.73(+1.76%)
Oct 07, 2019 41.33 41.97 41.29 41.58 997,563 -0.24(-0.57%)
Oct 04, 2019 41.15 41.95 40.80 41.82 1,484,694 +0.69(+1.67%)
Oct 03, 2019 41.22 42.33 41.06 41.13 2,045,699 -0.05(-0.13%)
Oct 02, 2019 41.63 42.06 40.80 41.19 2,253,791 +0.32(+0.77%)
Oct 01, 2019 40.59 41.53 40.09 40.87 3,195,993 -0.39(-0.95%)
Sep 30, 2019 41.80 42.40 41.04 41.26 3,121,948 -1.45(-3.39%)
Sep 27, 2019 43.84 44.05 42.61 42.71 2,555,992 -1.88(-4.21%)
Sep 26, 2019 45.21 45.38 44.58 44.59 1,303,261 -0.38(-0.86%)
Sep 25, 2019 45.80 46.11 44.45 44.97 1,505,290 -1.13(-2.45%)
Sep 24, 2019 45.32 46.30 45.04 46.11 1,756,354 +0.29(+0.64%)
Sep 23, 2019 45.24 45.93 45.03 45.81 1,907,099 +1.02(+2.27%)
Sep 20, 2019 44.02 44.88 43.74 44.80 2,168,968 +0.75(+1.69%)
Sep 19, 2019 44.33 44.37 43.85 44.05 1,583,304 +0.26(+0.60%)
Sep 18, 2019 44.45 44.57 42.95 43.79 1,865,939 -0.62(-1.40%)
Sep 17, 2019 43.39 44.47 43.20 44.41 1,921,414 +1.42(+3.29%)
Sep 16, 2019 43.54 43.58 42.52 43.00 2,398,358 +0.48(+1.14%)
Sep 13, 2019 43.57 44.03 42.39 42.51 4,345,083 -1.05(-2.40%)
Sep 12, 2019 45.41 46.05 43.46 43.56 2,500,385 -0.48(-1.10%)
Sep 11, 2019 43.64 45.09 43.55 44.04 1,896,790 +0.41(+0.93%)
Sep 10, 2019 43.99 44.72 43.51 43.64 2,349,420 -0.79(-1.77%)
Sep 09, 2019 45.81 46.07 43.94 44.42 2,959,007 -1.36(-2.98%)
Sep 06, 2019 47.21 47.84 45.78 45.78 3,104,373 -1.43(-3.03%)
Sep 05, 2019 48.61 48.88 46.59 47.21 2,502,105 -2.16(-4.38%)
Sep 04, 2019 48.51 49.39 48.40 49.38 1,354,281 +0.68(+1.39%)
Sep 03, 2019 48.77 49.34 48.49 48.70 2,540,524 +0.52(+1.09%)
Aug 30, 2019 47.31 48.45 47.17 48.18 1,417,137 +0.55(+1.15%)
Aug 29, 2019 49.20 49.22 47.15 47.63 2,402,001 -1.34(-2.73%)
Aug 28, 2019 49.27 49.71 48.54 48.97 1,717,848 -0.13(-0.27%)
Aug 27, 2019 47.75 49.20 47.67 49.10 2,446,726 +1.47(+3.09%)
Aug 26, 2019 47.29 48.01 46.91 47.63 1,518,964 +0.44(+0.94%)
Aug 23, 2019 45.65 47.37 45.51 47.18 2,334,466 +1.69(+3.70%)
Aug 22, 2019 45.54 45.73 45.21 45.50 1,250,137 -0.13(-0.29%)
Aug 21, 2019 45.29 45.92 45.29 45.63 1,039,678 +0.15(+0.32%)
Aug 20, 2019 45.16 45.81 44.92 45.48 1,122,098 +0.67(+1.49%)
Aug 19, 2019 44.43 45.31 43.85 44.82 1,359,098 -0.47(-1.03%)
Aug 16, 2019 45.00 45.52 44.69 45.28 2,262,293 -0.08(-0.17%)
Aug 15, 2019 44.55 45.65 44.41 45.36 2,654,779 +0.61(+1.37%)
Aug 14, 2019 45.98 46.23 44.73 44.75 2,900,182 -0.21(-0.48%)
Aug 13, 2019 46.33 46.46 43.68 44.96 2,960,508 -0.70(-1.54%)
Aug 12, 2019 46.00 46.43 45.56 45.67 1,773,955 +0.28(+0.61%)
Aug 09, 2019 45.38 46.10 45.22 45.39 1,847,787 -0.12(-0.27%)
Aug 08, 2019 44.30 45.67 43.87 45.51 1,974,641 +0.83(+1.85%)
Aug 07, 2019 44.39 45.52 44.26 44.69 3,555,258 +1.17(+2.69%)
Aug 06, 2019 42.76 43.69 42.75 43.51 2,173,186 +0.42(+0.98%)
Aug 05, 2019 42.37 43.49 41.95 43.09 2,835,146 +1.65(+3.97%)
Aug 02, 2019 41.53 41.89 41.27 41.44 1,636,619 -0.23(-0.55%)
Aug 01, 2019 39.41 41.82 39.25 41.67 3,370,942 +1.66(+4.14%)
Jul 31, 2019 41.44 41.76 39.84 40.02 2,843,901 -1.49(-3.60%)
Jul 30, 2019 41.67 41.86 41.46 41.51 1,572,915 -0.14(-0.33%)
Jul 29, 2019 41.23 41.69 40.85 41.65 2,441,633 +0.47(+1.13%)
Jul 26, 2019 41.47 41.47 40.92 41.18 1,463,691 -0.02(-0.06%)
Jul 25, 2019 40.91 41.77 40.90 41.21 2,967,500 +0.10(+0.24%)
Jul 24, 2019 40.92 41.18 40.60 41.11 1,738,806 +0.34(+0.85%)
Jul 23, 2019 40.99 41.28 40.45 40.76 1,540,207 -0.36(-0.88%)
Jul 22, 2019 41.17 41.42 40.92 41.12 1,502,956 +0.09(+0.22%)
Jul 19, 2019 40.94 41.34 40.52 41.03 1,971,774 -0.40(-0.96%)
Jul 18, 2019 40.34 41.53 40.00 41.43 2,996,211 +0.93(+2.29%)
Jul 17, 2019 39.77 40.57 39.67 40.50 2,624,554 +1.01(+2.56%)
Jul 16, 2019 39.72 40.23 39.25 39.49 1,612,731 -0.24(-0.60%)
Jul 15, 2019 39.84 40.07 39.39 39.73 1,099,333 -0.03(-0.08%)
Jul 12, 2019 40.10 40.10 39.51 39.76 1,255,263 -0.03(-0.08%)
Jul 11, 2019 39.88 39.92 39.26 39.79 1,875,738 -0.05(-0.13%)
Jul 10, 2019 40.05 40.20 39.54 39.84 1,721,222 +0.26(+0.66%)
Jul 09, 2019 39.09 39.62 39.01 39.58 1,143,062 +0.37(+0.94%)
Jul 08, 2019 39.75 39.77 38.92 39.21 1,078,221 -0.30(-0.76%)
Jul 05, 2019 38.53 39.67 38.41 39.51 1,509,109 -0.28(-0.71%)
Jul 03, 2019 39.78 39.87 39.41 39.80 901,576 +0.38(+0.97%)
Jul 02, 2019 38.65 39.51 38.20 39.41 2,186,939 +0.93(+2.43%)
Jul 01, 2019 38.30 38.66 38.05 38.48 1,625,228 -0.78(-1.99%)
Jun 28, 2019 39.16 39.31 38.75 39.26 1,875,456 +0.31(+0.79%)
Jun 27, 2019 39.05 39.09 38.29 38.95 2,697,028 -0.20(-0.51%)
Jun 26, 2019 38.49 39.55 37.94 39.15 2,591,425 -0.13(-0.33%)
Jun 25, 2019 40.23 40.23 38.43 39.28 4,293,139 -0.77(-1.91%)
Jun 24, 2019 38.90 40.13 38.77 40.05 3,612,790 +1.51(+3.92%)
Jun 21, 2019 38.07 38.70 37.81 38.54 2,578,654 +0.31(+0.80%)
Jun 20, 2019 37.87 38.67 37.63 38.23 3,240,878 +1.14(+3.08%)
Jun 19, 2019 36.40 37.19 36.30 37.09 1,737,694 +0.50(+1.36%)
Jun 18, 2019 36.69 36.85 36.20 36.59 2,018,724 +0.52(+1.44%)
Jun 17, 2019 35.48 36.10 35.48 36.07 1,125,771 +0.60(+1.68%)
Jun 14, 2019 35.80 36.15 35.09 35.48 1,527,772 -0.31(-0.86%)
Jun 13, 2019 35.71 35.85 35.45 35.78 826,702 +0.15(+0.43%)
Jun 12, 2019 35.49 35.90 35.48 35.63 977,286 +0.31(+0.89%)
Jun 11, 2019 35.08 35.33 34.75 35.31 1,153,250 +0.18(+0.50%)
Jun 10, 2019 34.78 35.20 34.37 35.14 1,166,729 -0.21(-0.61%)
Jun 07, 2019 35.75 35.92 35.25 35.35 1,408,484 -0.05(-0.15%)
Jun 06, 2019 35.22 35.49 34.86 35.41 1,149,370 +0.25(+0.70%)
Jun 05, 2019 35.09 35.58 34.69 35.16 2,441,764 +0.47(+1.37%)
Jun 04, 2019 34.33 34.84 34.09 34.69 2,173,150 +0.09(+0.27%)
Jun 03, 2019 33.94 34.70 33.87 34.59 2,271,428 +1.20(+3.58%)
May 31, 2019 32.50 33.94 32.43 33.40 2,768,679 +1.26(+3.93%)
May 30, 2019 31.55 32.25 31.37 32.13 1,294,398 +0.75(+2.38%)
May 29, 2019 31.34 31.62 31.22 31.39 1,516,503 +0.10(+0.32%)
May 28, 2019 31.08 31.39 30.93 31.29 1,511,545 -0.01(-0.02%)
May 24, 2019 31.06 31.36 30.98 31.30 948,928 +0.19(+0.61%)
May 23, 2019 30.85 31.71 30.81 31.11 2,451,997 +0.43(+1.39%)
May 22, 2019 31.17 31.18 30.45 30.68 1,007,375 -0.45(-1.44%)
May 21, 2019 31.18 31.23 30.89 31.13 1,653,196 -0.31(-0.99%)
May 20, 2019 31.22 31.77 31.20 31.44 916,752 +0.17(+0.54%)
May 17, 2019 30.97 31.40 30.66 31.27 1,880,901 +0.27(+0.88%)
May 16, 2019 31.15 31.15 30.41 31.00 2,197,651 -0.26(-0.83%)
May 15, 2019 31.67 31.83 31.21 31.26 991,643 -0.33(-1.04%)
May 14, 2019 31.59 31.65 31.08 31.59 974,543 -0.01(-0.02%)
May 13, 2019 31.19 31.77 30.90 31.59 2,137,833 +0.86(+2.80%)
May 10, 2019 31.11 31.26 30.64 30.73 1,134,797 -0.25(-0.81%)
May 09, 2019 31.11 31.46 30.88 30.99 1,657,746 -0.07(-0.22%)
May 08, 2019 31.91 31.91 30.80 31.05 1,383,551 -0.65(-2.04%)
May 07, 2019 31.11 31.88 30.80 31.70 2,014,447 +0.60(+1.93%)
May 06, 2019 31.24 31.48 31.01 31.10 1,114,864 -0.14(-0.46%)
May 03, 2019 31.05 31.53 30.83 31.24 1,612,876 +0.59(+1.91%)
May 02, 2019 30.88 31.26 30.57 30.66 1,919,882 -0.49(-1.59%)
May 01, 2019 31.43 31.94 30.89 31.15 1,900,494 -0.35(-1.11%)
Apr 30, 2019 31.41 31.86 31.37 31.50 1,082,177 +0.07(+0.22%)
Apr 29, 2019 32.02 32.02 31.09 31.43 1,858,759 -0.72(-2.25%)
Apr 26, 2019 31.81 32.49 31.59 32.16 2,715,601 +1.26(+4.06%)
Apr 25, 2019 31.05 31.25 30.69 30.90 1,984,928 +0.02(+0.05%)
Apr 24, 2019 30.67 31.08 30.41 30.89 2,133,615 +0.36(+1.17%)
Apr 23, 2019 30.28 30.70 30.17 30.53 1,895,853 -0.03(-0.10%)
Apr 22, 2019 30.69 30.77 30.45 30.56 1,583,331 -0.18(-0.57%)
Apr 18, 2019 31.08 31.17 30.49 30.73 2,698,512 -0.35(-1.13%)
Apr 17, 2019 31.81 31.98 30.91 31.08 2,458,707 -0.64(-2.01%)
Apr 16, 2019 32.23 32.39 31.56 31.72 2,008,376 -0.92(-2.82%)
Apr 15, 2019 31.95 32.75 31.87 32.64 1,430,051 +0.50(+1.56%)
Apr 12, 2019 32.19 32.35 31.91 32.14 1,128,356 -0.12(-0.38%)
Apr 11, 2019 32.41 32.71 31.94 32.26 1,571,814 -0.50(-1.53%)
Apr 10, 2019 33.06 33.21 32.69 32.77 1,194,015 -0.47(-1.42%)
Apr 09, 2019 32.96 33.24 32.81 33.24 1,249,025 -0.05(-0.16%)
Apr 08, 2019 33.50 33.59 33.09 33.29 1,289,268 +0.24(+0.71%)
Apr 05, 2019 33.20 33.20 32.86 33.05 1,286,752 -0.19(-0.57%)
Apr 04, 2019 32.27 33.26 31.91 33.24 2,427,158 +0.70(+2.15%)
Apr 03, 2019 33.02 33.09 32.50 32.55 2,245,480 -0.33(-1.00%)
Apr 02, 2019 32.71 32.89 32.51 32.87 1,953,416 +0.24(+0.75%)
Apr 01, 2019 33.08 33.33 32.35 32.63 2,189,270 -0.46(-1.40%)
Mar 29, 2019 33.47 33.47 33.05 33.09 1,097,334 -0.02(-0.07%)
Mar 28, 2019 33.30 33.59 32.88 33.12 1,713,679 -0.81(-2.40%)
Mar 27, 2019 34.59 34.59 33.89 33.93 1,224,299 -0.73(-2.11%)
Mar 26, 2019 34.04 34.69 33.84 34.66 1,522,252 +0.32(+0.93%)
Mar 25, 2019 33.93 34.48 33.78 34.34 1,642,399 +0.65(+1.92%)
Mar 22, 2019 33.69 34.11 33.52 33.69 1,762,860 -0.07(-0.20%)
Mar 21, 2019 33.78 33.97 33.21 33.76 1,368,655 -0.02(-0.05%)
Mar 20, 2019 33.02 33.98 32.45 33.78 2,227,691 +0.87(+2.64%)
Mar 19, 2019 33.18 33.28 32.90 32.91 1,238,684 +0.04(+0.12%)
Mar 18, 2019 33.46 33.56 32.76 32.87 858,038 -0.38(-1.14%)
Mar 15, 2019 33.40 33.66 33.08 33.25 2,080,571 +0.07(+0.21%)
Mar 14, 2019 33.28 33.59 33.12 33.18 2,248,098 -0.80(-2.35%)
Mar 13, 2019 34.12 34.20 33.66 33.98 1,305,673 +0.18(+0.54%)
Mar 12, 2019 33.09 33.82 33.04 33.80 2,278,608 +0.83(+2.51%)
Mar 11, 2019 33.14 33.37 32.55 32.97 1,498,538 -0.21(-0.64%)
Mar 08, 2019 32.93 33.24 32.50 33.18 2,222,667 +1.01(+3.14%)
Mar 07, 2019 31.78 32.37 31.55 32.17 1,975,903 +0.51(+1.61%)
Mar 06, 2019 32.48 32.58 31.63 31.66 1,511,176 -0.76(-2.35%)
Mar 05, 2019 32.23 32.64 32.23 32.42 1,019,929 +0.08(+0.24%)
Mar 04, 2019 31.95 32.48 31.76 32.35 1,738,637 +0.21(+0.66%)
Mar 01, 2019 32.04 32.70 31.95 32.13 2,880,043 -0.17(-0.52%)
Feb 28, 2019 32.16 32.50 32.07 32.30 1,986,591 +0.18(+0.57%)
Feb 27, 2019 32.67 32.74 31.91 32.12 1,861,394 -0.57(-1.73%)
Feb 26, 2019 32.58 32.79 32.13 32.69 1,501,627 +0.02(+0.07%)
Feb 25, 2019 32.81 33.03 32.65 32.66 1,355,784 -0.25(-0.76%)
Feb 22, 2019 32.75 33.23 32.68 32.91 1,289,790 +0.14(+0.44%)
Feb 21, 2019 32.93 32.93 32.53 32.77 1,999,152 -0.28(-0.85%)
Feb 20, 2019 32.87 33.48 32.49 33.05 2,246,697 +0.33(+1.02%)
Feb 19, 2019 32.96 33.37 32.63 32.72 2,919,815 +0.12(+0.37%)
Feb 15, 2019 32.05 32.62 31.72 32.59 2,227,651 +0.97(+3.06%)
Feb 14, 2019 31.33 31.70 31.20 31.63 1,419,002 +0.18(+0.58%)
Feb 13, 2019 31.60 32.04 31.39 31.45 937,290 -0.29(-0.93%)
Feb 12, 2019 32.27 32.47 31.23 31.74 2,523,697 -0.41(-1.27%)
Feb 11, 2019 32.36 32.59 32.13 32.15 957,675 -0.60(-1.85%)
Feb 08, 2019 32.40 32.92 32.40 32.75 914,831 +0.38(+1.17%)
Feb 07, 2019 32.45 32.69 32.16 32.38 1,000,224 -0.10(-0.30%)
Feb 06, 2019 32.66 32.97 32.42 32.47 886,970 -0.57(-1.72%)
Feb 05, 2019 32.93 33.06 32.62 33.04 825,292 +0.13(+0.39%)
Feb 04, 2019 32.27 32.99 32.03 32.91 1,150,121 +0.22(+0.67%)
Feb 01, 2019 32.80 33.01 32.25 32.69 1,330,423 -0.23(-0.71%)
Jan 31, 2019 32.77 32.98 32.37 32.93 1,624,396 +0.52(+1.61%)
Jan 30, 2019 31.96 33.03 31.73 32.41 2,500,577 +0.36(+1.13%)
Jan 29, 2019 31.70 32.08 31.33 32.04 1,806,232 +0.67(+2.14%)
Jan 28, 2019 31.28 31.48 31.09 31.37 1,428,819 +0.17(+0.53%)
Jan 25, 2019 30.46 31.23 30.26 31.20 1,474,556 +1.28(+4.29%)
Jan 24, 2019 29.54 30.00 29.54 29.92 653,008 +0.32(+1.10%)
Jan 23, 2019 29.59 29.77 29.34 29.59 1,353,399 -0.08(-0.25%)
Jan 22, 2019 29.81 29.81 29.44 29.67 2,024,375 +0.21(+0.72%)
Jan 18, 2019 29.35 29.74 29.25 29.46 1,933,428 -0.36(-1.19%)
Jan 17, 2019 29.66 29.95 29.47 29.81 1,350,083 +0.14(+0.46%)
Jan 16, 2019 29.49 29.95 29.42 29.68 1,199,779 +0.11(+0.36%)
Jan 15, 2019 30.14 30.37 29.25 29.57 1,656,849 -0.54(-1.78%)
Jan 14, 2019 30.35 30.52 29.91 30.11 1,365,097 +0.04(+0.13%)
Jan 11, 2019 30.21 30.37 29.82 30.07 1,063,332 +0.12(+0.40%)
Jan 10, 2019 30.52 30.67 29.77 29.95 1,990,602 -0.61(-2.00%)
Jan 09, 2019 30.02 30.65 30.00 30.56 1,848,893 +0.63(+2.09%)
Jan 08, 2019 29.82 30.21 29.31 29.93 1,864,049 -0.14(-0.45%)
Jan 07, 2019 30.88 31.02 29.99 30.07 1,843,976 -0.52(-1.70%)
Jan 04, 2019 30.83 30.95 30.01 30.59 3,653,766 -0.59(-1.89%)
Jan 03, 2019 30.77 31.23 30.41 31.18 2,916,746 +0.68(+2.23%)
Jan 02, 2019 30.58 30.92 30.26 30.50 2,331,699 -0.02(-0.07%)
Dec 31, 2018 30.63 30.64 30.00 30.52 1,674,940 +0.09(+0.30%)
Dec 28, 2018 30.83 30.99 30.25 30.43 1,868,177 -0.46(-1.49%)
Dec 27, 2018 30.37 31.05 30.26 30.89 2,718,094 +0.83(+2.76%)
Dec 26, 2018 31.02 31.23 29.77 30.06 1,608,128 -0.72(-2.33%)
Dec 24, 2018 30.62 31.38 30.24 30.78 1,820,000 +0.79(+2.65%)
Dec 21, 2018 30.45 30.73 29.91 29.99 5,482,106 -0.54(-1.76%)
Dec 20, 2018 29.75 30.80 29.69 30.52 3,770,908 +1.66(+5.76%)
Dec 19, 2018 30.57 31.09 28.84 28.86 4,249,636 -1.60(-5.26%)
Dec 18, 2018 29.74 30.81 29.63 30.46 2,549,732 +0.67(+2.26%)
Dec 17, 2018 29.34 29.97 29.25 29.79 2,425,716 +0.48(+1.62%)
Dec 14, 2018 29.92 30.24 29.22 29.32 1,548,939 -0.92(-3.05%)
Dec 13, 2018 29.83 30.27 29.49 30.24 1,831,300 +0.41(+1.37%)
Dec 12, 2018 29.67 30.15 29.48 29.83 1,639,839 +0.32(+1.10%)
Dec 11, 2018 29.85 29.97 28.99 29.50 2,558,571 -0.11(-0.38%)
Dec 10, 2018 29.93 30.65 29.60 29.62 2,915,935 -0.54(-1.80%)
Dec 07, 2018 29.32 30.42 29.12 30.16 3,581,766 +1.19(+4.09%)
Dec 06, 2018 27.88 29.21 27.68 28.98 3,391,295 +1.25(+4.52%)
Dec 04, 2018 27.36 28.08 27.29 27.72 3,927,077 +0.63(+2.34%)
Dec 03, 2018 27.03 27.30 26.53 27.09 1,379,879 +0.55(+2.08%)
Nov 30, 2018 26.08 26.64 25.73 26.53 1,612,866 +0.17(+0.63%)
Nov 29, 2018 27.05 27.07 26.36 26.37 1,075,910 -0.25(-0.95%)
Nov 28, 2018 26.08 27.00 25.81 26.62 1,590,779 +0.41(+1.57%)
Nov 27, 2018 26.73 26.81 26.04 26.21 1,285,842 -0.56(-2.10%)
Nov 26, 2018 27.03 27.42 26.66 26.77 1,095,924 -0.19(-0.70%)
Nov 23, 2018 27.84 27.99 26.78 26.96 1,080,000 -1.01(-3.59%)
Nov 21, 2018 27.96 27.96 27.96 0 +1.06(+3.93%)
Nov 20, 2018 27.07 27.09 26.35 26.91 1,970,023 +0.11(+0.42%)
Nov 19, 2018 26.94 27.38 26.78 26.79 1,685,193 -0.23(-0.83%)
Nov 16, 2018 26.93 27.24 26.78 27.02 2,193,062 +0.54(+2.04%)
Nov 15, 2018 26.40 26.66 26.18 26.48 1,766,740 +0.32(+1.20%)
Nov 14, 2018 25.17 26.67 25.10 26.16 2,495,165 +0.97(+3.84%)
Nov 13, 2018 25.62 25.72 25.06 25.20 1,389,180 -0.31(-1.21%)
Nov 12, 2018 25.60 25.71 25.28 25.50 1,426,657 -0.18(-0.70%)
Nov 09, 2018 26.29 26.29 25.23 25.68 3,074,954 -0.96(-3.60%)
Nov 08, 2018 26.60 26.94 26.37 26.64 1,687,126 -0.12(-0.45%)
Nov 07, 2018 27.23 27.23 26.74 26.76 1,428,645 -0.23(-0.86%)
Nov 06, 2018 27.30 27.42 26.83 27.00 952,173 -0.25(-0.91%)
Nov 05, 2018 27.87 28.03 26.98 27.24 1,870,773 -0.70(-2.52%)
Nov 02, 2018 27.60 27.96 27.33 27.95 1,628,065 +0.16(+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.