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

Agnico-Eagle Mines (NY: AEM )

83.13 +1.30 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 9.942 9.989 9.793 9.848 904,962 -0.09(-0.87%)
Jun 29, 2005 9.582 9.950 9.582 9.934 1,055,682 +0.30(+3.17%)
Jun 28, 2005 9.731 9.754 9.567 9.629 489,393 -0.14(-1.44%)
Jun 27, 2005 9.668 9.793 9.668 9.770 486,067 +0.05(+0.56%)
Jun 24, 2005 9.606 9.793 9.535 9.715 650,477 +0.08(+0.81%)
Jun 23, 2005 9.754 9.871 9.629 9.637 953,454 -0.11(-1.12%)
Jun 22, 2005 9.770 9.809 9.606 9.746 640,625 -0.09(-0.87%)
Jun 21, 2005 9.723 9.918 9.613 9.832 756,161 +0.06(+0.64%)
Jun 20, 2005 10.05 10.05 9.715 9.770 935,669 -0.30(-2.95%)
Jun 17, 2005 10.03 10.12 9.965 10.07 1,050,053 +0.09(+0.94%)
Jun 16, 2005 9.770 10.07 9.692 9.973 1,258,349 +0.33(+3.40%)
Jun 15, 2005 9.496 9.684 9.496 9.645 535,326 +0.15(+1.56%)
Jun 14, 2005 9.637 9.668 9.457 9.496 618,491 -0.22(-2.25%)
Jun 13, 2005 9.676 9.770 9.637 9.715 886,666 +0.08(+0.81%)
Jun 10, 2005 9.395 9.692 9.324 9.637 970,470 +0.24(+2.58%)
Jun 09, 2005 9.410 9.426 9.230 9.395 729,036 -0.04(-0.41%)
Jun 08, 2005 9.418 9.660 9.410 9.434 808,235 -0.02(-0.25%)
Jun 07, 2005 9.504 9.574 9.402 9.457 1,014,356 -0.04(-0.41%)
Jun 06, 2005 9.598 9.699 9.496 9.496 874,767 +0.00(+0.00%)
Jun 03, 2005 9.402 9.621 9.395 9.496 856,982 +0.13(+1.42%)
Jun 02, 2005 9.449 9.653 9.355 9.363 1,302,874 +0.01(+0.08%)
Jun 01, 2005 9.238 9.426 9.191 9.355 930,807 +0.09(+1.01%)
May 31, 2005 9.144 9.285 8.980 9.262 876,174 +0.00(+0.00%)
May 27, 2005 9.105 9.301 9.074 9.262 798,127 +0.23(+2.60%)
May 26, 2005 9.074 9.074 8.926 9.027 1,467,669 -0.08(-0.86%)
May 25, 2005 9.051 9.129 8.840 9.105 1,369,534 +0.09(+0.95%)
May 24, 2005 8.769 9.035 8.746 9.019 1,534,201 +0.29(+3.31%)
May 23, 2005 8.605 8.777 8.605 8.730 828,578 +0.16(+1.92%)
May 20, 2005 8.605 8.613 8.441 8.566 1,128,100 -0.13(-1.44%)
May 19, 2005 8.832 8.832 8.574 8.691 1,340,490 -0.17(-1.94%)
May 18, 2005 8.793 8.980 8.777 8.863 1,059,137 +0.13(+1.52%)
May 17, 2005 8.738 8.816 8.699 8.730 1,136,544 +0.04(+0.45%)
May 16, 2005 8.887 8.894 8.574 8.691 1,541,494 -0.25(-2.80%)
May 13, 2005 9.254 9.285 8.910 8.941 1,650,760 -0.39(-4.19%)
May 12, 2005 9.754 9.778 9.215 9.332 2,038,948 -0.45(-4.56%)
May 11, 2005 9.879 9.957 9.746 9.778 879,501 -0.19(-1.88%)
May 10, 2005 10.29 10.37 9.918 9.965 1,168,915 -0.46(-4.42%)
May 09, 2005 10.22 10.52 10.21 10.43 853,784 -0.20(-1.84%)
May 06, 2005 10.55 10.63 10.43 10.62 591,622 -0.16(-1.45%)
May 05, 2005 10.70 10.83 10.59 10.78 498,221 +0.11(+1.03%)
May 04, 2005 10.42 10.71 10.40 10.67 712,659 +0.30(+2.94%)
May 03, 2005 10.23 10.41 10.18 10.36 685,151 +0.09(+0.84%)
May 02, 2005 10.25 10.32 10.18 10.28 598,147 +0.00(+0.00%)
Apr 29, 2005 10.38 10.44 10.27 10.28 859,029 -0.15(-1.42%)
Apr 28, 2005 10.47 10.55 10.39 10.43 735,433 -0.11(-1.04%)
Apr 27, 2005 10.57 10.63 10.37 10.54 1,083,959 -0.18(-1.68%)
Apr 26, 2005 10.89 10.96 10.68 10.72 400,599 -0.12(-1.08%)
Apr 25, 2005 10.63 10.85 10.54 10.83 672,484 +0.21(+1.99%)
Apr 22, 2005 10.74 10.89 10.62 10.62 716,114 -0.06(-0.58%)
Apr 21, 2005 10.85 10.86 10.64 10.68 454,848 -0.12(-1.09%)
Apr 20, 2005 11.00 11.08 10.79 10.80 1,010,645 -0.19(-1.71%)
Apr 19, 2005 10.73 11.06 10.73 10.99 777,272 +0.30(+2.85%)
Apr 18, 2005 10.42 10.88 10.39 10.68 808,747 +0.27(+2.63%)
Apr 15, 2005 10.49 10.69 10.39 10.41 671,205 -0.09(-0.89%)
Apr 14, 2005 10.96 10.97 10.49 10.50 1,177,103 -0.51(-4.61%)
Apr 13, 2005 11.08 11.19 10.97 11.01 664,295 -0.12(-1.12%)
Apr 12, 2005 11.30 11.30 11.00 11.14 725,070 -0.16(-1.45%)
Apr 11, 2005 11.28 11.47 11.22 11.30 752,066 +0.07(+0.63%)
Apr 08, 2005 11.17 11.40 11.05 11.23 523,555 +0.07(+0.63%)
Apr 07, 2005 11.13 11.28 11.11 11.16 419,023 +0.05(+0.42%)
Apr 06, 2005 11.15 11.18 11.05 11.11 501,036 -0.02(-0.21%)
Apr 05, 2005 11.11 11.20 11.02 11.14 650,989 +0.02(+0.21%)
Apr 04, 2005 11.29 11.29 10.99 11.11 678,114 -0.22(-1.93%)
Apr 01, 2005 11.37 11.40 11.15 11.33 525,346 -0.04(-0.34%)
Mar 31, 2005 11.41 11.50 11.31 11.37 473,400 +0.13(+1.11%)
Mar 30, 2005 11.04 11.33 11.02 11.25 585,353 +0.25(+2.27%)
Mar 29, 2005 11.11 11.15 10.99 11.00 508,329 -0.06(-0.57%)
Mar 28, 2005 11.05 11.18 11.05 11.06 521,508 -0.05(-0.49%)
Mar 24, 2005 11.22 11.32 11.05 11.11 521,380 -0.10(-0.91%)
Mar 23, 2005 11.22 11.29 11.10 11.22 1,040,457 -0.07(-0.62%)
Mar 22, 2005 11.50 11.71 11.25 11.29 772,282 -0.26(-2.23%)
Mar 21, 2005 11.62 11.65 11.49 11.54 1,659,332 -0.27(-2.25%)
Mar 18, 2005 12.01 12.02 11.81 11.81 1,307,224 -0.30(-2.52%)
Mar 17, 2005 12.14 12.24 11.84 12.11 693,595 -0.04(-0.32%)
Mar 16, 2005 11.90 12.32 11.90 12.15 1,206,275 +0.34(+2.84%)
Mar 15, 2005 11.88 11.91 11.72 11.82 538,269 -0.03(-0.26%)
Mar 14, 2005 11.91 11.92 11.69 11.85 773,306 -0.16(-1.30%)
Mar 11, 2005 11.93 12.04 11.87 12.01 540,188 +0.09(+0.72%)
Mar 10, 2005 11.99 12.01 11.75 11.92 790,066 -0.08(-0.65%)
Mar 09, 2005 12.02 12.18 11.90 12.00 809,130 +0.04(+0.33%)
Mar 08, 2005 11.76 12.04 11.72 11.96 1,722,921 +0.38(+3.31%)
Mar 07, 2005 11.42 11.61 11.28 11.58 1,344,073 +0.20(+1.79%)
Mar 04, 2005 11.15 11.45 11.15 11.37 1,122,470 +0.34(+3.12%)
Mar 03, 2005 11.05 11.05 10.89 11.03 920,955 -0.09(-0.84%)
Mar 02, 2005 11.06 11.14 10.97 11.12 928,120 +0.03(+0.28%)
Mar 01, 2005 11.32 11.33 11.02 11.09 980,322 -0.22(-1.94%)
Feb 28, 2005 11.38 11.50 11.29 11.31 1,198,342 -0.12(-1.03%)
Feb 25, 2005 11.33 11.49 11.22 11.43 583,306 +0.09(+0.83%)
Feb 24, 2005 11.43 11.49 11.29 11.33 834,976 -0.05(-0.41%)
Feb 23, 2005 11.27 11.38 11.11 11.38 852,760 -0.03(-0.27%)
Feb 22, 2005 11.19 11.49 11.19 11.41 1,269,224 +0.51(+4.66%)
Feb 18, 2005 10.89 10.96 10.76 10.90 589,575 -0.03(-0.29%)
Feb 17, 2005 10.65 10.93 10.62 10.93 908,672 +0.33(+3.10%)
Feb 16, 2005 10.65 10.66 10.43 10.61 695,642 -0.10(-0.95%)
Feb 15, 2005 10.46 10.93 10.46 10.71 1,886,052 +0.25(+2.39%)
Feb 14, 2005 10.17 10.47 10.14 10.46 1,304,793 +0.44(+4.37%)
Feb 11, 2005 9.996 10.14 9.957 10.02 917,373 +0.10(+1.02%)
Feb 10, 2005 9.457 9.965 9.457 9.918 2,624,685 +0.54(+5.75%)
Feb 09, 2005 9.402 9.473 9.355 9.379 1,671,871 -0.09(-0.99%)
Feb 08, 2005 9.645 9.645 9.434 9.473 1,720,746 -0.16(-1.70%)
Feb 07, 2005 9.926 10.04 9.629 9.637 942,450 -0.32(-3.22%)
Feb 04, 2005 9.989 10.04 9.817 9.957 489,905 -0.05(-0.55%)
Feb 03, 2005 10.01 10.01 9.864 10.01 454,848 -0.12(-1.16%)
Feb 02, 2005 10.15 10.18 10.05 10.13 421,710 +0.05(+0.54%)
Feb 01, 2005 9.926 10.07 9.926 10.07 337,521 +0.12(+1.18%)
Jan 31, 2005 9.981 9.996 9.895 9.957 415,440 -0.05(-0.55%)
Jan 28, 2005 10.20 10.20 9.973 10.01 360,807 -0.07(-0.70%)
Jan 27, 2005 9.950 10.11 9.895 10.08 773,050 +0.06(+0.62%)
Jan 26, 2005 10.06 10.24 9.981 10.02 458,430 +0.08(+0.79%)
Jan 25, 2005 10.23 10.23 9.942 9.942 902,915 -0.34(-3.34%)
Jan 24, 2005 10.30 10.49 10.23 10.29 653,420 -0.06(-0.60%)
Jan 21, 2005 10.07 10.36 10.07 10.35 870,545 +0.30(+2.95%)
Jan 20, 2005 9.989 10.10 9.926 10.05 485,939 -0.01(-0.08%)
Jan 19, 2005 10.43 10.43 9.950 10.06 480,053 +0.03(+0.31%)
Jan 18, 2005 9.973 10.09 9.895 10.03 548,504 +0.11(+1.10%)
Jan 14, 2005 9.965 9.996 9.879 9.918 685,662 -0.14(-1.40%)
Jan 13, 2005 10.10 10.10 9.996 10.06 703,191 -0.13(-1.30%)
Jan 12, 2005 10.43 10.47 10.19 10.19 757,568 -0.07(-0.69%)
Jan 11, 2005 10.18 10.29 10.14 10.26 774,585 +0.17(+1.70%)
Jan 10, 2005 10.01 10.19 9.996 10.09 460,349 +0.13(+1.33%)
Jan 07, 2005 10.16 10.23 9.957 9.957 788,275 -0.11(-1.09%)
Jan 06, 2005 10.15 10.15 9.973 10.07 857,494 -0.08(-0.77%)
Jan 05, 2005 10.29 10.36 10.09 10.14 1,014,996 -0.16(-1.52%)
Jan 04, 2005 10.36 10.43 10.19 10.30 1,063,359 -0.14(-1.35%)
Jan 03, 2005 10.66 10.66 10.37 10.44 649,070 -0.30(-2.84%)
Dec 31, 2004 10.76 10.84 10.68 10.75 312,188 +0.06(+0.58%)
Dec 30, 2004 10.73 10.81 10.68 10.68 638,834 -0.05(-0.44%)
Dec 29, 2004 10.75 10.80 10.29 10.73 753,986 -0.11(-1.01%)
Dec 28, 2004 11.00 11.00 10.75 10.84 450,753 -0.10(-0.93%)
Dec 27, 2004 10.90 11.02 10.86 10.94 378,720 +0.09(+0.86%)
Dec 23, 2004 10.90 11.01 10.84 10.85 681,568 +0.01(+0.07%)
Dec 22, 2004 10.68 10.86 10.64 10.84 917,245 +0.16(+1.46%)
Dec 21, 2004 10.58 10.73 10.57 10.68 700,760 +0.06(+0.59%)
Dec 20, 2004 10.70 10.82 10.61 10.62 461,501 -0.01(-0.07%)
Dec 17, 2004 10.53 10.78 10.49 10.63 1,030,861 +0.12(+1.12%)
Dec 16, 2004 10.75 10.75 10.45 10.51 1,715,244 -0.18(-1.68%)
Dec 15, 2004 10.86 10.90 10.66 10.69 924,410 -0.06(-0.58%)
Dec 14, 2004 10.77 10.77 10.52 10.75 1,125,157 -0.07(-0.65%)
Dec 13, 2004 10.77 10.90 10.72 10.82 790,962 +0.10(+0.95%)
Dec 10, 2004 10.77 11.00 10.72 10.72 675,811 -0.12(-1.15%)
Dec 09, 2004 10.82 10.93 10.63 10.85 1,164,181 +0.02(+0.22%)
Dec 08, 2004 10.71 10.88 10.39 10.82 2,505,311 -0.31(-2.81%)
Dec 07, 2004 11.40 11.50 11.14 11.14 802,861 -0.27(-2.33%)
Dec 06, 2004 11.51 11.51 11.23 11.40 1,111,467 -0.10(-0.88%)
Dec 03, 2004 11.58 11.88 11.47 11.50 1,656,133 -0.12(-1.01%)
Dec 02, 2004 12.08 12.22 11.49 11.62 1,657,157 -0.52(-4.25%)
Dec 01, 2004 12.29 12.41 12.12 12.14 677,218 -0.15(-1.21%)
Nov 30, 2004 12.65 12.70 12.23 12.29 891,784 -0.31(-2.48%)
Nov 29, 2004 12.60 12.84 12.58 12.60 936,309 +0.01(+0.06%)
Nov 26, 2004 12.47 12.69 12.40 12.59 455,999 +0.27(+2.22%)
Nov 24, 2004 12.54 12.61 12.28 12.32 914,302 -0.12(-0.94%)
Nov 23, 2004 12.65 12.69 12.42 12.43 518,821 -0.21(-1.67%)
Nov 22, 2004 12.66 12.75 12.58 12.65 530,464 +0.00(+0.00%)
Nov 19, 2004 12.71 12.81 12.52 12.65 853,016 +0.11(+0.87%)
Nov 18, 2004 12.79 12.86 12.38 12.54 841,245 -0.38(-2.91%)
Nov 17, 2004 13.01 13.08 12.79 12.91 946,289 +0.20(+1.54%)
Nov 16, 2004 12.72 12.93 12.66 12.72 1,268,329 +0.23(+1.82%)
Nov 15, 2004 12.80 12.88 12.40 12.49 926,841 -0.24(-1.90%)
Nov 12, 2004 12.44 12.79 12.44 12.73 1,169,938 +0.35(+2.84%)
Nov 11, 2004 12.42 12.51 12.23 12.38 445,892 +0.01(+0.06%)
Nov 10, 2004 12.33 12.42 12.21 12.37 637,043 +0.02(+0.13%)
Nov 09, 2004 12.37 12.48 12.15 12.36 2,549,453 +0.15(+1.22%)
Nov 08, 2004 12.53 12.65 12.21 12.21 1,603,931 -0.44(-3.46%)
Nov 05, 2004 12.19 12.71 12.19 12.65 1,094,578 +0.34(+2.80%)
Nov 04, 2004 12.30 12.38 12.18 12.30 1,045,831 +0.27(+2.21%)
Nov 03, 2004 11.70 12.04 11.70 12.04 622,585 +0.48(+4.20%)
Nov 02, 2004 11.67 11.72 11.20 11.55 1,858,288 -0.11(-0.94%)
Nov 01, 2004 12.15 12.15 11.66 11.66 791,090 -0.41(-3.43%)
Oct 29, 2004 11.95 12.10 11.77 12.08 1,320,275 +0.16(+1.31%)
Oct 28, 2004 12.05 12.33 11.91 11.92 1,026,639 -0.10(-0.85%)
Oct 27, 2004 12.26 12.40 11.96 12.02 955,373 -0.20(-1.60%)
Oct 26, 2004 12.16 12.26 11.80 12.22 1,451,036 +0.05(+0.45%)
Oct 25, 2004 11.72 12.16 11.72 12.16 1,544,948 +0.59(+5.14%)
Oct 22, 2004 11.56 11.68 11.35 11.57 633,077 +0.09(+0.75%)
Oct 21, 2004 11.43 11.70 11.31 11.48 947,824 +0.04(+0.34%)
Oct 20, 2004 11.18 11.49 11.18 11.44 1,197,575 +0.45(+4.05%)
Oct 19, 2004 10.76 11.01 10.75 11.00 828,066 +0.31(+2.93%)
Oct 18, 2004 10.92 10.95 10.65 10.68 651,245 -0.16(-1.44%)
Oct 15, 2004 10.59 10.90 10.59 10.84 725,838 +0.28(+2.66%)
Oct 14, 2004 10.78 10.84 10.56 10.56 900,356 -0.12(-1.10%)
Oct 13, 2004 10.77 10.85 10.67 10.68 973,285 -0.31(-2.84%)
Oct 12, 2004 11.11 11.13 10.99 10.99 605,184 -0.38(-3.37%)
Oct 11, 2004 11.32 11.37 11.11 11.37 419,279 +0.04(+0.35%)
Oct 08, 2004 11.32 11.48 11.23 11.33 814,504 +0.25(+2.26%)
Oct 07, 2004 11.32 11.32 11.07 11.08 536,733 -0.24(-2.14%)
Oct 06, 2004 11.18 11.33 11.11 11.33 583,434 +0.13(+1.12%)
Oct 05, 2004 10.94 11.24 10.88 11.20 1,051,460 +0.29(+2.65%)
Oct 04, 2004 10.82 11.00 10.75 10.91 580,875 -0.16(-1.48%)
Oct 01, 2004 11.16 11.16 10.98 11.07 318,073 -0.09(-0.77%)
Sep 30, 2004 11.04 11.22 11.02 11.16 1,505,797 +0.26(+2.37%)
Sep 29, 2004 10.94 11.02 10.75 10.90 783,541 +0.04(+0.36%)
Sep 28, 2004 10.79 10.90 10.76 10.86 605,440 +0.17(+1.61%)
Sep 27, 2004 10.68 10.79 10.57 10.69 512,040 -0.02(-0.15%)
Sep 24, 2004 10.78 10.82 10.69 10.71 392,922 -0.12(-1.08%)
Sep 23, 2004 10.63 10.88 10.62 10.82 844,188 +0.32(+3.05%)
Sep 22, 2004 10.54 10.65 10.46 10.50 560,915 -0.10(-0.96%)
Sep 21, 2004 10.41 10.61 10.41 10.61 737,225 +0.34(+3.27%)
Sep 20, 2004 10.08 10.32 10.08 10.27 379,488 +0.18(+1.78%)
Sep 17, 2004 10.27 10.37 10.09 10.09 716,242 -0.24(-2.35%)
Sep 16, 2004 10.42 10.48 10.30 10.33 266,127 -0.02(-0.23%)
Sep 15, 2004 10.31 10.44 10.29 10.36 393,690 -0.03(-0.30%)
Sep 14, 2004 10.36 10.47 10.27 10.39 416,720 +0.09(+0.91%)
Sep 13, 2004 10.25 10.39 10.20 10.29 342,639 -0.04(-0.38%)
Sep 10, 2004 10.39 10.49 10.30 10.33 314,619 +0.03(+0.30%)
Sep 09, 2004 10.14 10.35 10.11 10.30 428,875 +0.12(+1.23%)
Sep 08, 2004 9.918 10.26 9.910 10.18 487,474 +0.10(+1.01%)
Sep 07, 2004 10.16 10.16 9.989 10.07 669,669 -0.14(-1.38%)
Sep 03, 2004 10.43 10.43 10.20 10.22 709,460 -0.30(-2.83%)
Sep 02, 2004 10.57 10.57 10.44 10.51 310,525 -0.12(-1.10%)
Sep 01, 2004 10.58 10.63 10.45 10.63 439,494 -0.01(-0.07%)
Aug 31, 2004 10.23 10.64 10.23 10.64 514,215 +0.41(+3.97%)
Aug 30, 2004 10.53 10.65 10.23 10.23 508,969 -0.18(-1.73%)
Aug 27, 2004 10.46 10.54 10.25 10.41 594,821 -0.05(-0.45%)
Aug 26, 2004 10.60 10.60 10.41 10.46 315,131 -0.11(-1.04%)
Aug 25, 2004 10.52 10.64 10.50 10.57 463,164 +0.16(+1.50%)
Aug 24, 2004 10.43 10.49 10.36 10.41 436,168 -0.12(-1.11%)
Aug 23, 2004 10.79 10.79 10.39 10.53 599,299 -0.27(-2.46%)
Aug 20, 2004 10.58 10.86 10.54 10.79 994,780 +0.29(+2.75%)
Aug 19, 2004 10.14 10.54 10.14 10.50 1,926,227 +0.41(+4.10%)
Aug 18, 2004 9.957 10.19 9.903 10.09 742,087 +0.13(+1.25%)
Aug 17, 2004 9.910 10.04 9.832 9.965 800,942 +0.04(+0.39%)
Aug 16, 2004 9.942 10.02 9.871 9.926 1,043,144 +0.04(+0.40%)
Aug 13, 2004 9.879 10.00 9.809 9.887 914,942 +0.09(+0.88%)
Aug 12, 2004 9.957 9.981 9.778 9.801 471,353 -0.06(-0.63%)
Aug 11, 2004 10.09 10.09 9.746 9.864 620,922 -0.23(-2.25%)
Aug 10, 2004 10.07 10.23 10.00 10.09 490,673 +0.02(+0.23%)
Aug 09, 2004 10.10 10.12 9.910 10.07 626,295 +0.02(+0.23%)
Aug 06, 2004 10.14 10.32 10.03 10.04 1,081,911 +0.16(+1.58%)
Aug 05, 2004 10.33 10.43 9.887 9.887 817,191 -0.41(-4.02%)
Aug 04, 2004 10.44 10.54 10.29 10.30 570,639 -0.18(-1.72%)
Aug 03, 2004 10.39 10.72 10.29 10.48 596,100 -0.12(-1.11%)
Aug 02, 2004 10.39 10.72 10.39 10.60 471,481 +0.26(+2.49%)
Jul 30, 2004 10.55 10.68 10.34 10.34 707,157 -0.11(-1.05%)
Jul 29, 2004 10.25 10.51 10.25 10.45 460,733 +0.13(+1.29%)
Jul 28, 2004 10.32 10.51 10.14 10.32 508,073 +0.05(+0.46%)
Jul 27, 2004 10.13 10.30 9.973 10.27 460,861 +0.15(+1.47%)
Jul 26, 2004 10.33 10.40 10.11 10.12 608,767 -0.18(-1.74%)
Jul 23, 2004 10.55 10.56 10.30 10.30 569,999 -0.31(-2.95%)
Jul 22, 2004 10.67 10.80 10.57 10.61 751,555 +0.00(+0.00%)
Jul 21, 2004 10.90 10.94 10.61 10.61 519,972 -0.34(-3.14%)
Jul 20, 2004 10.91 11.06 10.80 10.96 511,912 -0.08(-0.71%)
Jul 19, 2004 10.95 11.13 10.87 11.04 541,723 +0.03(+0.28%)
Jul 16, 2004 10.90 11.18 10.90 11.00 469,178 +0.12(+1.15%)
Jul 15, 2004 10.97 11.07 10.80 10.88 579,979 -0.08(-0.71%)
Jul 14, 2004 10.98 11.29 10.96 10.96 865,811 +0.03(+0.29%)
Jul 13, 2004 11.05 11.05 10.91 10.93 532,639 -0.25(-2.24%)
Jul 12, 2004 11.47 11.47 11.18 11.18 570,639 -0.27(-2.32%)
Jul 09, 2004 11.40 11.44 11.10 11.44 493,104 +0.07(+0.62%)
Jul 08, 2004 11.08 11.37 11.04 11.37 883,339 +0.37(+3.34%)
Jul 07, 2004 10.75 11.09 10.75 11.00 927,736 +0.35(+3.30%)
Jul 06, 2004 10.47 10.65 10.40 10.65 535,966 +0.05(+0.52%)
Jul 02, 2004 10.48 10.61 10.43 10.60 313,595 +0.23(+2.26%)
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.