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

Agnico-Eagle Mines (NY: AEM )

65.03 +0.14 (+0.21%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 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 (%)
Nov 30, 2004 9.907 9.944 9.577 9.619 1,139,036 -0.24(-2.48%)
Nov 29, 2004 9.864 10.05 9.852 9.864 1,195,906 +0.01(+0.06%)
Nov 26, 2004 9.760 9.931 9.711 9.858 582,428 +0.21(+2.22%)
Nov 24, 2004 9.815 9.876 9.613 9.644 1,167,798 -0.09(-0.94%)
Nov 23, 2004 9.901 9.938 9.723 9.736 662,667 -0.17(-1.67%)
Nov 22, 2004 9.913 9.980 9.852 9.901 677,538 +0.00(+0.00%)
Nov 19, 2004 9.950 10.03 9.803 9.901 1,089,520 +0.09(+0.87%)
Nov 18, 2004 10.02 10.07 9.693 9.815 1,074,485 -0.29(-2.91%)
Nov 17, 2004 10.19 10.24 10.01 10.11 1,208,653 +0.15(+1.54%)
Nov 16, 2004 9.956 10.12 9.913 9.956 1,619,980 +0.18(+1.81%)
Nov 15, 2004 10.02 10.08 9.705 9.778 1,183,813 -0.19(-1.90%)
Nov 12, 2004 9.742 10.02 9.742 9.968 1,494,311 +0.28(+2.84%)
Nov 11, 2004 9.723 9.791 9.577 9.693 569,518 +0.01(+0.06%)
Nov 10, 2004 9.650 9.723 9.558 9.687 813,667 +0.01(+0.13%)
Nov 09, 2004 9.687 9.772 9.509 9.674 3,256,303 +0.12(+1.22%)
Nov 08, 2004 9.809 9.901 9.558 9.558 2,048,631 -0.34(-3.46%)
Nov 05, 2004 9.546 9.950 9.546 9.901 1,398,056 +0.27(+2.80%)
Nov 04, 2004 9.632 9.693 9.534 9.632 1,335,793 +0.21(+2.21%)
Nov 03, 2004 9.160 9.424 9.160 9.424 795,200 +0.38(+4.19%)
Nov 02, 2004 9.136 9.173 8.769 9.044 2,373,509 -0.09(-0.94%)
Nov 01, 2004 9.515 9.515 9.130 9.130 1,010,424 -0.32(-3.43%)
Oct 29, 2004 9.356 9.473 9.216 9.454 1,686,329 +0.12(+1.31%)
Oct 28, 2004 9.436 9.656 9.326 9.332 1,311,280 -0.08(-0.85%)
Oct 27, 2004 9.601 9.711 9.362 9.411 1,220,255 -0.15(-1.60%)
Oct 26, 2004 9.521 9.601 9.240 9.564 1,853,344 +0.04(+0.45%)
Oct 25, 2004 9.173 9.521 9.173 9.521 1,973,294 +0.47(+5.14%)
Oct 22, 2004 9.050 9.148 8.885 9.056 808,601 +0.07(+0.75%)
Oct 21, 2004 8.952 9.160 8.854 8.989 1,210,614 +0.03(+0.34%)
Oct 20, 2004 8.757 8.995 8.757 8.959 1,529,609 +0.35(+4.05%)
Oct 19, 2004 8.426 8.622 8.414 8.610 1,057,653 +0.24(+2.93%)
Oct 18, 2004 8.549 8.573 8.334 8.365 831,806 -0.12(-1.44%)
Oct 15, 2004 8.292 8.530 8.292 8.487 927,080 +0.22(+2.66%)
Oct 14, 2004 8.438 8.487 8.267 8.267 1,149,985 -0.09(-1.10%)
Oct 13, 2004 8.432 8.493 8.353 8.359 1,243,134 -0.24(-2.84%)
Oct 12, 2004 8.695 8.714 8.604 8.604 772,975 -0.30(-3.37%)
Oct 11, 2004 8.861 8.903 8.702 8.903 535,526 +0.03(+0.34%)
Oct 08, 2004 8.861 8.989 8.793 8.873 1,040,330 +0.20(+2.26%)
Oct 07, 2004 8.861 8.861 8.671 8.677 685,546 -0.19(-2.14%)
Oct 06, 2004 8.757 8.867 8.695 8.867 745,194 +0.10(+1.12%)
Oct 05, 2004 8.567 8.799 8.518 8.769 1,342,984 +0.23(+2.65%)
Oct 04, 2004 8.469 8.610 8.420 8.542 741,926 -0.13(-1.48%)
Oct 01, 2004 8.738 8.738 8.597 8.671 406,261 -0.07(-0.77%)
Sep 30, 2004 8.640 8.787 8.628 8.738 1,923,288 +0.20(+2.37%)
Sep 29, 2004 8.567 8.628 8.414 8.536 1,000,783 +0.03(+0.36%)
Sep 28, 2004 8.451 8.536 8.426 8.506 773,302 +0.13(+1.61%)
Sep 27, 2004 8.359 8.445 8.279 8.371 654,006 -0.01(-0.15%)
Sep 24, 2004 8.438 8.475 8.371 8.383 501,862 -0.09(-1.08%)
Sep 23, 2004 8.322 8.518 8.316 8.475 1,078,244 +0.25(+3.05%)
Sep 22, 2004 8.255 8.334 8.188 8.224 716,432 -0.08(-0.96%)
Sep 21, 2004 8.151 8.310 8.151 8.304 941,625 +0.26(+3.27%)
Sep 20, 2004 7.894 8.077 7.894 8.041 484,703 +0.14(+1.78%)
Sep 17, 2004 8.041 8.120 7.900 7.900 914,824 -0.19(-2.34%)
Sep 16, 2004 8.157 8.206 8.065 8.090 339,913 -0.02(-0.23%)
Sep 15, 2004 8.071 8.175 8.053 8.108 502,842 -0.02(-0.30%)
Sep 14, 2004 8.108 8.200 8.041 8.132 532,258 +0.07(+0.91%)
Sep 13, 2004 8.028 8.139 7.986 8.059 437,638 -0.03(-0.38%)
Sep 10, 2004 8.139 8.212 8.065 8.090 401,849 +0.02(+0.30%)
Sep 09, 2004 7.937 8.102 7.918 8.065 547,783 +0.10(+1.23%)
Sep 08, 2004 7.765 8.035 7.759 7.967 622,629 +0.08(+1.01%)
Sep 07, 2004 7.955 7.955 7.820 7.888 855,339 -0.11(-1.38%)
Sep 03, 2004 8.169 8.169 7.986 7.998 906,163 -0.23(-2.83%)
Sep 02, 2004 8.273 8.273 8.175 8.230 396,619 -0.09(-1.10%)
Sep 01, 2004 8.285 8.322 8.181 8.322 561,347 -0.01(-0.07%)
Aug 31, 2004 8.010 8.328 8.010 8.328 656,784 +0.32(+3.97%)
Aug 30, 2004 8.243 8.334 8.010 8.010 650,084 -0.14(-1.73%)
Aug 27, 2004 8.188 8.249 8.028 8.151 759,738 -0.04(-0.45%)
Aug 26, 2004 8.298 8.298 8.151 8.188 402,503 -0.09(-1.04%)
Aug 25, 2004 8.236 8.328 8.218 8.273 591,579 +0.12(+1.50%)
Aug 24, 2004 8.163 8.212 8.108 8.151 557,098 -0.09(-1.11%)
Aug 23, 2004 8.451 8.451 8.132 8.243 765,458 -0.21(-2.46%)
Aug 20, 2004 8.285 8.500 8.255 8.451 1,270,589 +0.23(+2.75%)
Aug 19, 2004 7.943 8.249 7.943 8.224 2,460,285 +0.32(+4.11%)
Aug 18, 2004 7.796 7.979 7.753 7.900 947,835 +0.10(+1.25%)
Aug 17, 2004 7.759 7.863 7.698 7.802 1,023,008 +0.03(+0.39%)
Aug 16, 2004 7.784 7.845 7.729 7.771 1,332,361 +0.03(+0.40%)
Aug 13, 2004 7.735 7.833 7.680 7.741 1,168,615 +0.07(+0.88%)
Aug 12, 2004 7.796 7.814 7.655 7.673 602,038 -0.05(-0.63%)
Aug 11, 2004 7.900 7.900 7.631 7.722 793,076 -0.18(-2.25%)
Aug 10, 2004 7.882 8.010 7.833 7.900 626,715 +0.02(+0.23%)
Aug 09, 2004 7.906 7.924 7.759 7.882 799,940 +0.02(+0.23%)
Aug 06, 2004 7.943 8.083 7.851 7.863 1,381,878 +0.12(+1.58%)
Aug 05, 2004 8.090 8.163 7.741 7.741 1,043,762 -0.32(-4.02%)
Aug 04, 2004 8.175 8.255 8.059 8.065 728,852 -0.14(-1.72%)
Aug 03, 2004 8.139 8.389 8.059 8.206 761,373 -0.09(-1.11%)
Aug 02, 2004 8.139 8.389 8.132 8.298 602,202 +0.20(+2.49%)
Jul 30, 2004 8.261 8.365 8.096 8.096 903,221 -0.09(-1.05%)
Jul 29, 2004 8.028 8.230 8.022 8.181 588,474 +0.10(+1.29%)
Jul 28, 2004 8.077 8.230 7.943 8.077 648,940 +0.04(+0.46%)
Jul 27, 2004 7.930 8.065 7.808 8.041 588,638 +0.12(+1.47%)
Jul 26, 2004 8.090 8.145 7.918 7.924 777,551 -0.14(-1.75%)
Jul 23, 2004 8.261 8.267 8.065 8.065 728,035 -0.24(-2.95%)
Jul 22, 2004 8.353 8.457 8.279 8.310 959,928 +0.00(+0.00%)
Jul 21, 2004 8.530 8.567 8.310 8.310 664,138 -0.27(-3.14%)
Jul 20, 2004 8.542 8.659 8.457 8.579 653,842 -0.06(-0.71%)
Jul 19, 2004 8.573 8.714 8.512 8.640 691,919 +0.02(+0.28%)
Jul 16, 2004 8.536 8.757 8.536 8.616 599,260 +0.10(+1.15%)
Jul 15, 2004 8.585 8.665 8.457 8.518 740,782 -0.06(-0.71%)
Jul 14, 2004 8.597 8.836 8.579 8.579 1,105,862 +0.02(+0.29%)
Jul 13, 2004 8.653 8.653 8.542 8.555 680,316 -0.20(-2.24%)
Jul 12, 2004 8.983 8.983 8.750 8.750 728,852 -0.21(-2.32%)
Jul 09, 2004 8.922 8.959 8.689 8.959 629,820 +0.06(+0.62%)
Jul 08, 2004 8.677 8.903 8.646 8.903 1,128,250 +0.29(+3.34%)
Jul 07, 2004 8.414 8.683 8.414 8.616 1,184,957 +0.28(+3.30%)
Jul 06, 2004 8.194 8.340 8.145 8.340 684,565 +0.04(+0.52%)
Jul 02, 2004 8.206 8.310 8.169 8.298 400,542 +0.18(+2.26%)
Jul 01, 2004 8.126 8.224 8.053 8.114 484,539 +0.03(+0.38%)
Jun 30, 2004 8.181 8.261 8.010 8.083 1,375,014 -0.04(-0.45%)
Jun 29, 2004 8.188 8.273 8.083 8.120 653,842 -0.20(-2.43%)
Jun 28, 2004 8.506 8.646 8.322 8.322 817,752 -0.22(-2.58%)
Jun 25, 2004 8.530 8.610 8.481 8.542 425,545 -0.02(-0.29%)
Jun 24, 2004 8.506 8.640 8.481 8.567 753,528 +0.19(+2.26%)
Jun 23, 2004 8.279 8.377 8.175 8.377 584,552 +0.10(+1.26%)
Jun 22, 2004 8.212 8.310 8.212 8.273 521,309 +0.06(+0.75%)
Jun 21, 2004 8.224 8.255 8.071 8.212 796,018 +0.04(+0.45%)
Jun 18, 2004 8.181 8.298 8.139 8.175 1,231,205 +0.12(+1.44%)
Jun 17, 2004 7.967 8.163 7.900 8.059 857,300 +0.11(+1.39%)
Jun 16, 2004 7.845 7.961 7.778 7.949 762,680 +0.03(+0.39%)
Jun 15, 2004 7.833 7.979 7.808 7.918 885,408 +0.12(+1.57%)
Jun 14, 2004 7.955 7.955 7.753 7.796 965,811 -0.16(-2.00%)
Jun 10, 2004 7.955 8.157 7.937 7.955 808,437 +0.04(+0.54%)
Jun 09, 2004 8.188 8.188 7.912 7.912 1,286,277 -0.28(-3.36%)
Jun 08, 2004 8.340 8.340 8.132 8.188 543,044 -0.15(-1.76%)
Jun 07, 2004 8.310 8.426 8.310 8.334 757,124 +0.11(+1.34%)
Jun 04, 2004 8.181 8.298 8.139 8.224 746,338 +0.09(+1.13%)
Jun 03, 2004 8.261 8.353 8.132 8.132 437,311 -0.18(-2.21%)
Jun 02, 2004 8.310 8.408 8.139 8.316 837,853 +0.01(+0.15%)
Jun 01, 2004 8.555 8.622 8.255 8.304 796,998 -0.21(-2.44%)
May 28, 2004 8.512 8.549 8.420 8.512 472,937 -0.02(-0.22%)
May 27, 2004 8.536 8.616 8.500 8.530 964,340 +0.09(+1.09%)
May 26, 2004 8.340 8.518 8.340 8.438 838,834 +0.04(+0.51%)
May 25, 2004 8.451 8.506 8.298 8.396 882,630 +0.01(+0.15%)
May 24, 2004 8.126 8.396 8.126 8.383 917,765 +0.21(+2.54%)
May 21, 2004 8.083 8.285 8.065 8.175 1,707,083 +0.17(+2.06%)
May 20, 2004 7.906 8.010 7.765 8.010 1,207,182 +0.19(+2.43%)
May 19, 2004 7.765 8.041 7.765 7.820 1,807,750 +0.11(+1.43%)
May 18, 2004 7.521 7.710 7.478 7.710 667,243 +0.20(+2.61%)
May 17, 2004 7.569 7.637 7.508 7.514 1,280,557 +0.10(+1.32%)
May 14, 2004 7.343 7.502 7.343 7.416 890,638 +0.07(+1.00%)
May 13, 2004 7.343 7.465 7.233 7.343 921,524 -0.04(-0.58%)
May 12, 2004 7.649 7.796 7.343 7.386 1,700,219 -0.14(-1.87%)
May 11, 2004 7.459 7.527 7.257 7.527 1,165,183 +0.18(+2.41%)
May 10, 2004 7.111 7.465 7.043 7.349 1,768,529 +0.20(+2.83%)
May 07, 2004 7.398 7.478 7.019 7.147 1,808,077 -0.29(-3.87%)
May 06, 2004 7.631 7.631 7.416 7.435 1,116,647 -0.24(-3.19%)
May 05, 2004 7.930 7.943 7.680 7.680 1,037,715 -0.23(-2.94%)
May 04, 2004 7.527 7.930 7.527 7.912 1,584,028 +0.53(+7.21%)
May 03, 2004 7.502 7.563 7.368 7.380 811,869 -0.04(-0.49%)
Apr 30, 2004 7.465 7.527 7.288 7.416 2,184,106 +0.01(+0.17%)
Apr 29, 2004 7.251 7.569 7.221 7.404 2,123,967 +0.26(+3.60%)
Apr 28, 2004 7.557 7.557 7.135 7.147 1,942,081 -0.56(-7.23%)
Apr 27, 2004 7.716 7.814 7.631 7.704 574,747 -0.06(-0.71%)
Apr 26, 2004 7.698 7.900 7.698 7.759 652,535 +0.10(+1.36%)
Apr 23, 2004 7.808 7.833 7.649 7.655 1,016,307 -0.15(-1.88%)
Apr 22, 2004 7.735 7.869 7.735 7.802 1,051,933 +0.07(+0.87%)
Apr 21, 2004 7.618 7.741 7.416 7.735 1,861,025 +0.07(+0.88%)
Apr 20, 2004 8.004 8.096 7.661 7.667 1,939,466 -0.54(-6.56%)
Apr 19, 2004 8.292 8.353 8.053 8.206 842,756 -0.01(-0.15%)
Apr 16, 2004 8.249 8.432 8.212 8.218 848,802 -0.02(-0.30%)
Apr 15, 2004 8.077 8.285 8.065 8.243 657,274 +0.10(+1.28%)
Apr 14, 2004 8.083 8.359 8.047 8.139 1,212,084 -0.08(-0.97%)
Apr 13, 2004 8.512 8.628 8.022 8.218 2,729,111 -0.41(-4.75%)
Apr 12, 2004 8.763 8.781 8.585 8.628 1,018,432 -0.11(-1.26%)
Apr 08, 2004 8.781 8.806 8.726 8.738 704,176 -0.13(-1.52%)
Apr 07, 2004 8.787 9.001 8.787 8.873 1,092,298 +0.07(+0.76%)
Apr 06, 2004 8.879 8.928 8.787 8.806 851,907 -0.01(-0.14%)
Apr 05, 2004 8.799 8.867 8.757 8.818 993,429 -0.10(-1.17%)
Apr 02, 2004 8.720 8.928 8.695 8.922 3,151,061 -0.17(-1.82%)
Apr 01, 2004 9.130 9.222 9.075 9.087 1,148,024 -0.05(-0.54%)
Mar 31, 2004 9.185 9.222 9.032 9.136 1,124,982 -0.01(-0.07%)
Mar 30, 2004 9.087 9.209 9.063 9.142 3,193,713 +0.11(+1.22%)
Mar 29, 2004 8.903 9.032 8.738 9.032 1,186,591 +0.13(+1.44%)
Mar 26, 2004 8.965 9.038 8.903 8.903 1,514,738 +0.04(+0.41%)
Mar 25, 2004 8.506 8.879 8.506 8.867 1,441,362 +0.40(+4.77%)
Mar 24, 2004 8.604 8.671 8.463 8.463 941,788 -0.27(-3.08%)
Mar 23, 2004 8.634 8.732 8.530 8.732 909,594 +0.13(+1.57%)
Mar 22, 2004 8.659 8.836 8.579 8.597 1,246,403 -0.01(-0.07%)
Mar 19, 2004 8.763 8.861 8.518 8.604 3,503,231 -0.35(-3.90%)
Mar 18, 2004 8.959 9.099 8.879 8.952 2,212,704 +0.08(+0.90%)
Mar 17, 2004 8.757 8.903 8.597 8.873 1,747,938 +0.10(+1.12%)
Mar 16, 2004 8.689 8.830 8.628 8.775 926,753 +0.11(+1.27%)
Mar 15, 2004 8.952 8.952 8.622 8.665 1,502,318 -0.23(-2.55%)
Mar 12, 2004 8.689 8.910 8.640 8.891 1,566,215 +0.12(+1.40%)
Mar 11, 2004 8.597 8.830 8.414 8.769 1,612,626 +0.19(+2.21%)
Mar 10, 2004 8.836 8.836 8.573 8.579 1,099,978 -0.32(-3.58%)
Mar 09, 2004 8.879 8.940 8.781 8.897 1,227,446 +0.06(+0.62%)
Mar 08, 2004 8.757 8.965 8.726 8.842 1,701,200 +0.02(+0.28%)
Mar 05, 2004 8.726 8.836 8.695 8.818 1,358,018 +0.24(+2.78%)
Mar 04, 2004 8.469 8.622 8.420 8.579 1,299,677 +0.15(+1.82%)
Mar 03, 2004 8.169 8.500 8.157 8.426 1,191,820 +0.18(+2.15%)
Mar 02, 2004 8.457 8.475 8.230 8.249 1,162,405 -0.26(-3.09%)
Mar 01, 2004 8.506 8.646 8.420 8.512 1,264,215 +0.17(+1.98%)
Feb 27, 2004 8.377 8.530 8.292 8.347 1,400,671 +0.06(+0.74%)
Feb 26, 2004 8.077 8.420 8.035 8.285 2,654,918 +0.24(+2.97%)
Feb 25, 2004 8.077 8.083 7.882 8.047 1,973,131 -0.09(-1.13%)
Feb 24, 2004 8.016 8.212 7.998 8.139 893,579 +0.21(+2.70%)
Feb 23, 2004 8.139 8.139 7.924 7.924 954,862 -0.13(-1.67%)
Feb 20, 2004 8.224 8.224 7.918 8.059 1,596,775 -0.16(-1.94%)
Feb 19, 2004 8.224 8.273 8.108 8.218 1,035,754 -0.04(-0.44%)
Feb 18, 2004 8.677 8.677 8.255 8.255 1,246,566 -0.42(-4.87%)
Feb 17, 2004 8.487 8.677 8.475 8.677 1,738,133 +0.24(+2.83%)
Feb 13, 2004 8.518 8.622 8.261 8.438 929,368 +0.04(+0.44%)
Feb 12, 2004 8.567 8.683 8.389 8.402 1,345,435 -0.11(-1.29%)
Feb 11, 2004 8.285 8.567 8.224 8.512 1,632,400 +0.29(+3.50%)
Feb 10, 2004 8.273 8.371 8.071 8.224 2,091,610 -0.02(-0.30%)
Feb 09, 2004 8.224 8.255 8.114 8.249 1,250,815 +0.09(+1.05%)
Feb 06, 2004 7.949 8.200 7.949 8.163 1,692,866 +0.28(+3.49%)
Feb 05, 2004 7.667 7.888 7.667 7.888 1,001,273 +0.16(+2.06%)
Feb 04, 2004 7.943 7.943 7.716 7.729 1,980,975 -0.31(-3.81%)
Feb 03, 2004 7.814 8.083 7.778 8.035 2,083,602 +0.28(+3.63%)
Feb 02, 2004 7.710 7.753 7.484 7.753 2,012,188 -0.05(-0.63%)
Jan 30, 2004 7.447 7.863 7.447 7.802 2,159,102 +0.38(+5.11%)
Jan 29, 2004 7.527 7.649 7.319 7.423 2,130,667 -0.17(-2.26%)
Jan 28, 2004 7.888 7.979 7.576 7.594 1,916,097 -0.22(-2.82%)
Jan 27, 2004 7.649 8.022 7.631 7.814 1,976,889 +0.16(+2.08%)
Jan 26, 2004 7.796 7.918 7.582 7.655 2,264,018 -0.10(-1.26%)
Jan 23, 2004 8.139 8.163 7.729 7.753 2,043,728 -0.20(-2.54%)
Jan 22, 2004 8.175 8.445 7.943 7.955 2,771,763 -0.05(-0.61%)
Jan 21, 2004 7.924 8.065 7.747 8.004 2,035,230 +0.13(+1.71%)
Jan 20, 2004 7.692 7.961 7.551 7.869 2,618,966 +0.45(+6.02%)
Jan 16, 2004 7.429 7.527 7.380 7.423 1,705,122 +0.01(+0.08%)
Jan 15, 2004 7.625 7.625 7.343 7.416 2,880,764 -0.39(-5.02%)
Jan 14, 2004 7.802 7.888 7.673 7.808 1,792,715 -0.14(-1.77%)
Jan 13, 2004 7.967 8.065 7.949 7.949 1,649,396 -0.04(-0.46%)
Jan 12, 2004 8.022 8.077 7.906 7.986 1,430,740 -0.04(-0.46%)
Jan 09, 2004 7.741 8.059 7.716 8.022 2,217,443 +0.31(+3.97%)
Jan 08, 2004 7.625 7.771 7.557 7.716 1,837,165 +0.10(+1.37%)
Jan 07, 2004 7.680 7.741 7.484 7.612 1,562,293 -0.14(-1.82%)
Jan 06, 2004 7.906 7.912 7.686 7.753 2,786,308 +0.00(+0.00%)
Jan 05, 2004 7.576 7.790 7.527 7.753 1,776,863 +0.31(+4.11%)
Jan 02, 2004 7.386 7.496 7.361 7.447 630,637 +0.06(+0.83%)
Dec 31, 2003 7.496 7.521 7.257 7.386 1,086,741 -0.02(-0.33%)
Dec 30, 2003 7.496 7.527 7.404 7.410 1,168,942 -0.02(-0.33%)
Dec 29, 2003 7.239 7.435 7.227 7.435 1,543,827 +0.25(+3.49%)
Dec 26, 2003 7.098 7.215 7.043 7.184 460,190 +0.14(+2.00%)
Dec 24, 2003 6.970 7.117 6.970 7.043 711,856 +0.09(+1.32%)
Dec 23, 2003 6.835 6.970 6.811 6.951 1,209,797 +0.04(+0.53%)
Dec 22, 2003 7.074 7.129 6.951 6.915 1,468,327 -0.16(-2.25%)
Dec 19, 2003 7.104 7.129 7.025 7.074 1,537,944 -0.06(-0.86%)
Dec 18, 2003 7.080 7.172 7.037 7.135 940,808 -0.04(-0.60%)
Dec 17, 2003 7.037 7.178 6.970 7.178 1,219,275 +0.21(+2.99%)
Dec 16, 2003 7.196 7.196 6.915 6.970 1,295,919 -0.17(-2.40%)
Dec 15, 2003 7.049 7.239 7.049 7.141 1,262,418 -0.02(-0.26%)
Dec 12, 2003 7.159 7.300 7.055 7.159 1,674,726 +0.00(+0.00%)
Dec 11, 2003 6.835 7.196 6.731 7.159 1,939,956 +0.28(+4.00%)
Dec 10, 2003 7.123 7.141 6.878 6.884 2,907,402 -0.20(-2.85%)
Dec 09, 2003 7.337 7.337 7.068 7.086 2,033,269 -0.18(-2.53%)
Dec 08, 2003 7.312 7.325 7.190 7.270 1,777,680 +0.10(+1.37%)
Dec 05, 2003 6.976 7.221 6.927 7.172 1,141,160 +0.20(+2.81%)
Dec 04, 2003 7.282 7.282 6.964 6.976 1,586,643 -0.31(-4.28%)
Dec 03, 2003 7.343 7.349 7.251 7.288 1,212,248 +0.03(+0.42%)
Dec 02, 2003 7.221 7.410 7.190 7.257 2,101,742 -0.06(-0.75%)
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.