Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.11 17.85 17.06 17.84 4,643,818 +0.46(+2.68%)
Sep 29, 2015 17.56 17.99 17.23 17.37 3,939,183 -0.05(-0.28%)
Sep 28, 2015 17.74 17.89 17.29 17.42 4,882,534 -0.89(-4.85%)
Sep 25, 2015 17.63 18.41 17.49 18.31 6,514,150 +0.16(+0.89%)
Sep 24, 2015 16.79 18.22 16.78 18.15 9,286,342 +1.86(+11.42%)
Sep 23, 2015 16.56 16.62 16.15 16.29 3,420,744 +0.06(+0.39%)
Sep 22, 2015 16.53 16.67 16.03 16.22 4,718,822 -0.75(-4.44%)
Sep 21, 2015 16.94 17.58 16.93 16.98 4,226,985 -0.25(-1.47%)
Sep 18, 2015 17.56 17.96 16.97 17.23 6,330,509 +0.11(+0.66%)
Sep 17, 2015 16.47 17.31 16.27 17.12 7,152,929 +0.40(+2.40%)
Sep 16, 2015 15.96 16.75 15.95 16.72 4,654,436 +1.17(+7.52%)
Sep 15, 2015 15.53 16.01 15.45 15.55 3,846,080 -0.08(-0.50%)
Sep 14, 2015 15.29 15.96 15.16 15.63 4,761,290 +0.02(+0.14%)
Sep 11, 2015 15.14 15.75 14.95 15.60 4,757,739 +0.23(+1.51%)
Sep 10, 2015 15.47 15.82 15.17 15.37 5,202,908 +0.19(+1.25%)
Sep 09, 2015 15.71 15.75 15.00 15.18 6,871,539 -0.78(-4.90%)
Sep 08, 2015 16.22 16.39 15.79 15.96 3,540,755 -0.11(-0.66%)
Sep 04, 2015 15.91 16.07 16.07 16.07 3,906,889 +0.01(+0.09%)
Sep 03, 2015 16.31 17.03 16.04 16.05 6,209,583 -0.58(-3.51%)
Sep 02, 2015 16.96 17.21 16.41 16.64 5,171,959 -0.36(-2.11%)
Sep 01, 2015 17.32 17.66 16.97 17.00 7,972,090 -0.25(-1.43%)
Aug 31, 2015 16.91 17.26 16.54 17.25 4,489,594 -0.06(-0.37%)
Aug 28, 2015 16.52 17.51 16.46 17.31 6,150,729 +0.88(+5.38%)
Aug 27, 2015 15.86 16.66 15.63 16.42 7,394,775 +0.66(+4.17%)
Aug 26, 2015 16.26 16.26 15.47 15.77 7,790,476 -0.79(-4.77%)
Aug 25, 2015 17.30 17.51 16.19 16.56 7,497,849 -0.68(-3.97%)
Aug 24, 2015 18.20 19.12 17.13 17.24 8,432,828 -1.06(-5.80%)
Aug 21, 2015 19.26 19.46 18.19 18.30 5,956,289 -0.63(-3.32%)
Aug 20, 2015 19.03 19.51 18.92 18.93 7,748,372 +0.53(+2.89%)
Aug 19, 2015 17.42 18.71 17.39 18.40 7,583,893 +1.22(+7.08%)
Aug 18, 2015 16.86 17.37 16.75 17.19 3,511,876 -0.02(-0.12%)
Aug 17, 2015 17.00 17.39 16.76 17.21 4,294,860 +0.64(+3.84%)
Aug 14, 2015 17.23 17.29 16.40 16.57 4,082,789 -0.36(-2.15%)
Aug 13, 2015 17.35 17.79 16.83 16.93 5,406,943 -1.13(-6.27%)
Aug 12, 2015 17.09 18.15 17.09 18.07 7,633,073 +1.50(+9.03%)
Aug 11, 2015 16.63 16.76 16.10 16.57 5,206,225 +0.01(+0.08%)
Aug 10, 2015 15.65 16.64 15.31 16.56 5,314,002 +1.12(+7.24%)
Aug 07, 2015 15.34 15.89 15.32 15.44 3,882,993 +0.11(+0.73%)
Aug 06, 2015 14.87 15.68 14.68 15.33 5,761,898 +0.58(+3.93%)
Aug 05, 2015 15.03 15.26 14.73 14.75 3,884,962 -0.14(-0.94%)
Aug 04, 2015 14.98 15.23 14.75 14.89 3,692,196 +0.10(+0.66%)
Aug 03, 2015 15.35 15.43 14.73 14.79 3,484,195 -0.68(-4.38%)
Jul 31, 2015 15.65 15.82 15.29 15.47 4,469,998 +0.35(+2.31%)
Jul 30, 2015 15.99 15.99 14.96 15.12 5,639,259 -1.22(-7.45%)
Jul 29, 2015 16.13 16.53 15.89 16.33 4,881,942 +0.17(+1.08%)
Jul 28, 2015 16.31 16.51 16.10 16.16 3,986,511 +0.10(+0.65%)
Jul 27, 2015 16.45 17.17 15.88 16.05 5,523,518 -0.64(-3.81%)
Jul 24, 2015 15.47 16.74 15.29 16.69 7,825,045 +1.05(+6.70%)
Jul 23, 2015 16.39 16.42 15.54 15.64 4,972,189 -0.62(-3.82%)
Jul 22, 2015 16.05 16.67 15.77 16.26 5,469,323 -0.05(-0.30%)
Jul 21, 2015 16.24 17.05 16.11 16.31 3,929,299 +0.43(+2.73%)
Jul 20, 2015 16.50 16.72 15.82 15.88 5,244,852 -1.71(-9.70%)
Jul 17, 2015 18.46 18.47 17.51 17.58 4,548,120 -1.06(-5.66%)
Jul 16, 2015 18.72 18.79 18.44 18.64 2,632,064 -0.19(-1.00%)
Jul 15, 2015 18.90 19.10 18.70 18.83 2,239,884 -0.34(-1.75%)
Jul 14, 2015 19.07 19.60 19.07 19.16 2,304,105 +0.00(+0.00%)
Jul 13, 2015 19.27 19.38 18.72 19.16 3,871,710 -0.38(-1.93%)
Jul 10, 2015 19.93 20.02 19.39 19.54 2,873,926 -0.44(-2.20%)
Jul 09, 2015 20.39 20.39 19.79 19.98 1,778,117 +0.01(+0.07%)
Jul 08, 2015 20.09 20.48 19.84 19.97 2,189,266 +0.10(+0.49%)
Jul 07, 2015 20.25 20.28 19.67 19.87 3,989,766 -0.92(-4.44%)
Jul 06, 2015 19.72 21.04 19.68 20.79 4,142,304 +0.92(+4.64%)
Jul 02, 2015 19.49 19.87 19.87 19.87 2,301,568 +0.55(+2.82%)
Jul 01, 2015 19.78 19.88 19.29 19.32 2,881,299 -0.50(-2.54%)
Jun 30, 2015 20.11 20.21 19.67 19.83 3,090,936 -0.47(-2.31%)
Jun 29, 2015 20.40 20.70 20.11 20.30 1,920,227 -0.08(-0.41%)
Jun 26, 2015 20.59 20.67 20.31 20.38 2,788,673 -0.29(-1.42%)
Jun 25, 2015 20.99 21.11 20.57 20.67 1,671,659 -0.32(-1.53%)
Jun 24, 2015 20.98 21.25 20.85 21.00 1,500,496 -0.04(-0.20%)
Jun 23, 2015 20.97 21.24 20.93 21.04 1,267,556 -0.08(-0.36%)
Jun 22, 2015 21.38 21.53 21.09 21.11 2,122,297 -0.52(-2.39%)
Jun 19, 2015 21.97 22.29 21.48 21.63 3,740,481 -0.68(-3.04%)
Jun 18, 2015 22.10 22.47 22.04 22.31 2,985,845 +0.66(+3.07%)
Jun 17, 2015 21.08 21.68 20.83 21.65 3,478,215 +0.50(+2.38%)
Jun 16, 2015 21.59 21.64 21.08 21.14 2,336,653 -0.57(-2.64%)
Jun 15, 2015 21.54 22.06 21.48 21.72 1,819,059 +0.13(+0.58%)
Jun 12, 2015 21.62 21.99 21.46 21.59 1,577,875 -0.22(-0.99%)
Jun 11, 2015 21.90 21.95 21.61 21.81 2,275,233 -0.27(-1.23%)
Jun 10, 2015 22.20 22.32 21.84 22.08 1,908,666 +0.45(+2.10%)
Jun 09, 2015 22.12 22.30 21.60 21.62 2,569,385 -0.32(-1.46%)
Jun 08, 2015 21.67 22.04 21.61 21.95 2,651,442 +0.40(+1.85%)
Jun 05, 2015 21.73 21.89 21.26 21.55 2,855,255 -0.59(-2.65%)
Jun 04, 2015 21.87 22.21 21.85 22.13 1,723,568 -0.12(-0.53%)
Jun 03, 2015 22.61 22.69 21.99 22.25 3,053,298 -0.52(-2.30%)
Jun 02, 2015 22.67 22.94 22.51 22.78 2,140,902 +0.34(+1.53%)
Jun 01, 2015 22.70 22.93 22.29 22.44 1,566,959 -0.05(-0.22%)
May 29, 2015 22.30 22.69 22.25 22.48 1,887,230 +0.06(+0.28%)
May 28, 2015 21.79 22.48 21.60 22.42 2,363,919 +0.62(+2.85%)
May 27, 2015 21.59 21.85 21.27 21.80 2,071,218 +0.19(+0.90%)
May 26, 2015 21.90 22.02 21.31 21.60 3,094,104 -1.01(-4.49%)
May 22, 2015 22.60 22.62 22.62 22.62 1,689,319 -0.09(-0.40%)
May 21, 2015 22.78 22.88 22.41 22.71 1,351,298 -0.08(-0.37%)
May 20, 2015 22.72 23.26 22.51 22.79 2,165,572 +0.20(+0.89%)
May 19, 2015 23.20 23.26 22.58 22.59 3,820,146 -1.01(-4.27%)
May 18, 2015 23.41 23.86 23.20 23.60 1,978,490 +0.31(+1.31%)
May 15, 2015 23.27 23.66 23.13 23.29 2,772,876 -0.31(-1.30%)
May 14, 2015 23.83 24.24 23.42 23.60 2,754,102 -0.10(-0.44%)
May 13, 2015 23.70 24.15 23.60 23.70 4,189,467 +0.43(+1.85%)
May 12, 2015 22.70 23.45 22.62 23.27 4,222,498 +0.76(+3.40%)
May 11, 2015 22.06 22.54 21.99 22.51 2,777,932 +0.49(+2.21%)
May 08, 2015 21.88 22.29 21.76 22.02 2,615,476 +0.21(+0.96%)
May 07, 2015 20.92 21.82 20.92 21.81 3,183,327 +0.51(+2.41%)
May 06, 2015 22.31 22.33 21.15 21.30 4,451,433 -0.80(-3.62%)
May 05, 2015 22.30 22.52 21.77 22.10 4,092,381 +0.16(+0.73%)
May 04, 2015 22.51 22.78 21.85 21.94 3,282,947 -0.11(-0.50%)
May 01, 2015 21.61 22.49 21.37 22.05 4,341,249 +0.99(+4.72%)
Apr 30, 2015 21.42 21.74 20.93 21.06 5,183,861 -1.11(-5.02%)
Apr 29, 2015 22.26 22.40 21.64 22.17 5,165,267 -0.11(-0.50%)
Apr 28, 2015 21.06 22.35 21.00 22.28 4,643,296 +1.36(+6.51%)
Apr 27, 2015 21.04 21.56 20.89 20.92 3,195,818 +0.19(+0.94%)
Apr 24, 2015 21.10 21.35 20.67 20.72 2,548,440 -0.50(-2.36%)
Apr 23, 2015 20.30 21.29 20.15 21.22 3,436,310 +1.01(+4.98%)
Apr 22, 2015 21.03 21.15 20.10 20.21 3,549,780 -1.04(-4.90%)
Apr 21, 2015 20.92 21.40 20.78 21.26 2,848,538 +0.32(+1.53%)
Apr 20, 2015 20.71 21.08 20.58 20.94 1,976,471 -0.10(-0.46%)
Apr 17, 2015 21.01 21.41 20.90 21.03 2,013,457 +0.14(+0.67%)
Apr 16, 2015 21.28 21.42 20.64 20.90 3,114,377 -0.24(-1.15%)
Apr 15, 2015 20.53 21.19 20.49 21.14 2,488,939 +0.75(+3.68%)
Apr 14, 2015 20.21 20.56 20.12 20.39 2,231,100 +0.20(+1.00%)
Apr 13, 2015 20.57 20.78 20.14 20.19 2,527,750 -0.45(-2.19%)
Apr 10, 2015 20.42 20.90 20.38 20.64 2,260,425 +0.63(+3.16%)
Apr 09, 2015 19.86 20.33 19.76 20.01 2,452,116 -0.13(-0.66%)
Apr 08, 2015 20.68 20.85 19.94 20.14 2,804,052 -0.48(-2.33%)
Apr 07, 2015 21.12 21.24 20.55 20.62 2,212,321 -0.83(-3.89%)
Apr 06, 2015 21.48 21.74 21.33 21.45 2,389,544 +0.79(+3.83%)
Apr 02, 2015 20.85 20.66 20.66 20.66 2,539,375 -0.32(-1.52%)
Apr 01, 2015 19.63 21.00 19.58 20.98 4,088,079 +1.56(+8.05%)
Mar 31, 2015 19.42 19.67 19.19 19.42 3,214,726 -0.04(-0.21%)
Mar 30, 2015 19.67 19.71 19.23 19.46 2,573,825 -0.59(-2.95%)
Mar 27, 2015 20.18 20.40 19.87 20.05 2,869,081 -0.20(-1.00%)
Mar 26, 2015 21.47 21.81 20.11 20.25 3,737,185 -0.67(-3.22%)
Mar 25, 2015 21.31 21.68 20.92 20.92 2,469,648 -0.10(-0.46%)
Mar 24, 2015 21.23 21.29 20.90 21.02 2,168,824 -0.12(-0.56%)
Mar 23, 2015 20.81 21.16 20.54 21.14 2,610,488 +0.49(+2.36%)
Mar 20, 2015 20.21 21.07 20.18 20.65 4,854,007 +0.81(+4.06%)
Mar 19, 2015 20.20 20.20 19.64 19.85 3,247,670 -0.49(-2.43%)
Mar 18, 2015 19.39 20.49 18.99 20.34 4,487,525 +0.81(+4.16%)
Mar 17, 2015 19.42 20.03 19.36 19.53 1,994,549 -0.24(-1.20%)
Mar 16, 2015 19.79 20.05 19.39 19.76 2,235,146 +0.06(+0.28%)
Mar 13, 2015 19.85 19.92 19.27 19.71 3,211,207 -0.08(-0.42%)
Mar 12, 2015 20.17 20.21 19.64 19.79 2,842,397 -0.08(-0.39%)
Mar 11, 2015 19.07 19.94 18.69 19.87 3,647,428 +0.76(+4.00%)
Mar 10, 2015 19.19 19.75 18.91 19.10 4,466,075 -0.11(-0.58%)
Mar 09, 2015 20.13 20.24 19.11 19.21 3,725,716 -0.70(-3.52%)
Mar 06, 2015 21.01 21.02 19.81 19.92 5,021,075 -1.84(-8.46%)
Mar 05, 2015 21.43 22.02 21.24 21.76 2,516,751 +0.37(+1.72%)
Mar 04, 2015 21.83 21.99 21.26 21.39 2,376,670 -0.60(-2.75%)
Mar 03, 2015 22.39 22.93 21.92 21.99 2,966,479 -0.26(-1.16%)
Mar 02, 2015 22.34 22.61 22.03 22.25 2,842,265 -0.09(-0.40%)
Feb 27, 2015 22.32 22.91 22.16 22.34 2,563,298 +0.03(+0.12%)
Feb 26, 2015 22.70 22.72 22.12 22.31 2,747,336 +0.12(+0.53%)
Feb 25, 2015 21.38 22.28 21.30 22.19 3,419,198 +1.08(+5.14%)
Feb 24, 2015 21.05 21.39 20.77 21.11 2,145,787 -0.17(-0.81%)
Feb 23, 2015 20.80 21.55 20.70 21.28 2,985,179 +0.30(+1.42%)
Feb 20, 2015 21.55 21.88 20.97 20.99 4,304,749 -0.38(-1.78%)
Feb 19, 2015 22.06 22.18 21.28 21.37 3,057,944 -0.70(-3.16%)
Feb 18, 2015 21.90 22.19 21.19 22.06 4,909,038 +0.41(+1.92%)
Feb 17, 2015 21.86 22.22 21.59 21.65 3,809,291 -0.88(-3.92%)
Feb 13, 2015 22.66 22.53 22.53 22.53 3,850,968 +0.07(+0.31%)
Feb 12, 2015 22.11 22.86 21.90 22.46 5,335,270 +1.20(+5.65%)
Feb 11, 2015 21.59 21.70 21.05 21.26 3,858,188 -0.46(-2.13%)
Feb 10, 2015 21.83 21.96 21.43 21.72 3,036,343 -0.45(-2.03%)
Feb 09, 2015 22.05 22.33 21.93 22.17 3,117,922 +0.35(+1.61%)
Feb 06, 2015 22.84 23.08 21.55 21.82 6,286,467 -2.06(-8.62%)
Feb 05, 2015 23.41 24.03 23.34 23.88 3,150,133 +0.31(+1.32%)
Feb 04, 2015 23.63 23.83 23.21 23.57 3,130,267 +0.23(+1.01%)
Feb 03, 2015 23.38 23.87 22.95 23.33 4,392,587 -0.56(-2.34%)
Feb 02, 2015 22.78 23.99 22.73 23.89 4,266,851 +0.59(+2.55%)
Jan 30, 2015 22.63 23.61 22.46 23.30 5,045,576 +0.74(+3.28%)
Jan 29, 2015 21.93 22.88 21.84 22.56 4,843,031 -0.21(-0.91%)
Jan 28, 2015 23.24 23.69 22.43 22.77 4,679,255 -0.91(-3.85%)
Jan 27, 2015 22.83 23.74 22.82 23.68 4,308,677 +1.08(+4.77%)
Jan 26, 2015 21.84 22.62 21.52 22.60 3,753,674 +0.10(+0.46%)
Jan 23, 2015 22.67 22.93 22.31 22.50 3,444,486 -0.59(-2.57%)
Jan 22, 2015 22.72 23.42 22.40 23.09 4,867,634 +0.52(+2.30%)
Jan 21, 2015 23.13 23.45 21.96 22.57 5,489,105 -0.32(-1.42%)
Jan 20, 2015 22.97 23.37 22.61 22.90 6,495,436 +0.29(+1.28%)
Jan 16, 2015 21.79 22.70 21.73 22.61 7,976,842 +0.94(+4.34%)
Jan 15, 2015 21.32 21.97 21.24 21.67 6,626,022 +1.33(+6.56%)
Jan 14, 2015 20.93 21.25 20.09 20.34 5,011,959 -0.22(-1.08%)
Jan 13, 2015 21.62 21.69 20.23 20.56 6,104,051 -0.74(-3.47%)
Jan 12, 2015 20.84 21.66 20.67 21.30 6,006,110 +0.72(+3.49%)
Jan 09, 2015 19.58 20.58 19.54 20.58 4,970,182 +1.22(+6.32%)
Jan 08, 2015 19.78 20.14 19.14 19.35 4,226,949 -0.30(-1.51%)
Jan 07, 2015 19.67 20.34 19.31 19.65 4,057,877 -0.41(-2.03%)
Jan 06, 2015 19.00 20.41 18.95 20.06 7,694,021 +1.09(+5.76%)
Jan 05, 2015 18.80 19.00 18.16 18.97 4,496,634 +0.31(+1.67%)
Jan 02, 2015 16.83 18.69 16.72 18.66 6,367,836 +1.46(+8.48%)
Dec 31, 2014 17.20 17.20 17.20 17.20 2,614,490 -0.11(-0.64%)
Dec 30, 2014 16.94 17.63 16.80 17.31 3,329,070 +0.84(+5.12%)
Dec 29, 2014 16.71 16.82 16.43 16.47 2,803,191 -0.36(-2.14%)
Dec 26, 2014 16.87 17.05 16.58 16.83 2,252,711 +0.48(+2.96%)
Dec 24, 2014 15.92 16.34 16.34 16.34 1,402,615 +0.45(+2.83%)
Dec 23, 2014 15.96 16.56 15.78 15.89 2,408,088 -0.10(-0.60%)
Dec 22, 2014 17.23 17.27 15.93 15.99 3,559,888 -1.23(-7.14%)
Dec 19, 2014 17.21 17.55 16.98 17.22 7,447,385 +0.12(+0.73%)
Dec 18, 2014 16.36 17.12 16.27 17.10 4,357,502 +1.11(+6.96%)
Dec 17, 2014 15.22 16.03 14.96 15.98 4,909,001 +0.92(+6.10%)
Dec 16, 2014 15.85 15.97 15.04 15.06 5,258,824 -0.28(-1.80%)
Dec 15, 2014 16.40 16.71 15.31 15.34 4,680,762 -1.41(-8.42%)
Dec 12, 2014 16.86 17.10 16.51 16.75 3,253,582 -0.20(-1.18%)
Dec 11, 2014 16.94 17.61 16.80 16.95 3,158,895 -0.23(-1.33%)
Dec 10, 2014 17.56 18.19 17.10 17.18 3,802,791 -0.55(-3.08%)
Dec 09, 2014 16.99 18.08 16.89 17.72 5,347,574 +1.24(+7.50%)
Dec 08, 2014 16.57 16.69 15.87 16.49 4,430,790 +0.10(+0.63%)
Dec 05, 2014 16.36 16.72 16.14 16.38 3,381,479 -0.38(-2.27%)
Dec 04, 2014 17.40 17.56 16.65 16.76 3,674,796 -0.70(-4.04%)
Dec 03, 2014 17.07 17.65 16.81 17.47 4,532,458 +0.73(+4.33%)
Dec 02, 2014 16.89 17.41 16.66 16.74 4,504,215 -0.61(-3.50%)
Dec 01, 2014 16.72 17.47 16.49 17.35 6,628,096 +1.12(+6.90%)
Nov 28, 2014 17.05 17.09 16.18 16.23 3,455,591 -1.73(-9.62%)
Nov 26, 2014 18.41 17.96 17.96 17.96 3,023,611 -0.39(-2.11%)
Nov 25, 2014 17.86 18.37 17.79 18.35 3,906,467 +0.54(+3.01%)
Nov 24, 2014 18.16 18.21 17.69 17.81 3,808,754 -0.48(-2.63%)
Nov 21, 2014 18.89 19.00 18.14 18.29 4,356,111 -0.19(-1.00%)
Nov 20, 2014 18.25 18.61 18.10 18.48 4,243,706 +0.59(+3.30%)
Nov 19, 2014 18.31 18.50 17.56 17.89 6,490,668 -0.57(-3.09%)
Nov 18, 2014 18.06 18.48 17.75 18.46 5,514,750 +0.78(+4.43%)
Nov 17, 2014 17.17 17.84 17.08 17.67 6,176,911 +0.43(+2.51%)
Nov 14, 2014 15.74 17.30 15.61 17.24 6,104,536 +1.15(+7.17%)
Nov 13, 2014 16.73 16.76 16.00 16.09 5,177,635 -0.23(-1.39%)
Nov 12, 2014 16.71 17.19 16.02 16.31 6,161,265 -0.21(-1.25%)
Nov 11, 2014 15.98 16.72 15.93 16.52 5,658,680 +0.72(+4.56%)
Nov 10, 2014 16.73 16.75 15.72 15.80 5,285,935 -1.10(-6.50%)
Nov 07, 2014 16.27 17.06 16.22 16.90 6,529,566 +1.02(+6.44%)
Nov 06, 2014 15.42 16.22 15.41 15.87 6,047,361 +0.62(+4.10%)
Nov 05, 2014 15.28 15.91 15.16 15.25 7,013,244 -0.55(-3.48%)
Nov 04, 2014 16.37 16.39 15.73 15.80 5,529,883 -0.67(-4.08%)
Nov 03, 2014 16.33 16.66 16.06 16.47 3,662,874 +0.34(+2.08%)
Oct 31, 2014 15.97 16.48 15.24 16.13 7,728,667 -0.86(-5.05%)
Oct 30, 2014 18.41 18.57 16.87 16.99 7,953,604 -2.29(-11.86%)
Oct 29, 2014 19.87 19.99 19.11 19.28 3,795,205 -0.97(-4.78%)
Oct 28, 2014 19.92 20.27 19.66 20.25 2,655,382 +0.57(+2.90%)
Oct 27, 2014 19.98 20.05 20.05 19.68 2,326,545 -0.37(-1.85%)
Oct 24, 2014 20.13 20.35 19.78 20.05 2,763,429 -0.03(-0.14%)
Oct 23, 2014 19.58 20.21 19.40 20.08 3,367,794 +0.30(+1.49%)
Oct 22, 2014 20.47 20.53 19.77 19.78 3,471,557 -1.03(-4.95%)
Oct 21, 2014 21.26 21.48 20.67 20.81 4,283,777 -0.01(-0.07%)
Oct 20, 2014 20.29 20.93 20.09 20.82 3,324,214 +1.11(+5.61%)
Oct 17, 2014 20.87 20.91 19.67 19.72 5,437,365 -1.19(-5.71%)
Oct 16, 2014 20.96 21.38 20.65 20.91 3,143,799 -0.25(-1.20%)
Oct 15, 2014 20.99 22.83 20.92 21.17 5,863,169 +0.54(+2.60%)
Oct 14, 2014 20.67 21.30 20.54 20.63 3,116,618 +0.05(+0.23%)
Oct 13, 2014 20.52 21.37 20.38 20.58 3,639,497 +0.52(+2.57%)
Oct 10, 2014 20.20 21.00 19.88 20.07 3,994,189 -0.19(-0.95%)
Oct 09, 2014 21.26 21.30 19.79 20.26 5,094,014 -0.80(-3.78%)
Oct 08, 2014 19.85 21.20 19.30 21.06 7,432,967 +1.85(+9.65%)
Oct 07, 2014 19.84 20.06 19.18 19.20 3,394,161 -0.47(-2.37%)
Oct 06, 2014 19.51 19.85 19.29 19.67 3,230,343 +0.41(+2.14%)
Oct 03, 2014 20.27 20.27 19.24 19.26 5,609,856 -1.54(-7.39%)
Oct 02, 2014 20.25 20.89 20.23 20.80 3,747,571 +0.71(+3.52%)
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.