Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 29, 2005 8.161 8.211 8.075 8.082 1,092,478 -0.12(-1.42%)
Apr 28, 2005 8.235 8.297 8.168 8.198 935,294 -0.09(-1.04%)
Apr 27, 2005 8.309 8.358 8.155 8.284 1,378,534 -0.14(-1.68%)
Apr 26, 2005 8.561 8.616 8.401 8.426 509,465 -0.09(-1.08%)
Apr 25, 2005 8.358 8.530 8.290 8.518 855,237 +0.17(+1.99%)
Apr 22, 2005 8.444 8.561 8.352 8.352 910,724 -0.05(-0.59%)
Apr 21, 2005 8.530 8.536 8.364 8.401 578,457 -0.09(-1.09%)
Apr 20, 2005 8.647 8.715 8.487 8.493 1,285,297 -0.15(-1.71%)
Apr 19, 2005 8.438 8.696 8.438 8.641 988,502 +0.24(+2.85%)
Apr 18, 2005 8.192 8.555 8.174 8.401 1,028,530 +0.22(+2.63%)
Apr 15, 2005 8.247 8.407 8.174 8.186 853,610 -0.07(-0.89%)
Apr 14, 2005 8.616 8.622 8.247 8.260 1,496,991 -0.40(-4.61%)
Apr 13, 2005 8.715 8.801 8.629 8.659 844,824 -0.10(-1.12%)
Apr 12, 2005 8.887 8.887 8.653 8.758 922,114 -0.13(-1.45%)
Apr 11, 2005 8.868 9.016 8.819 8.887 956,447 +0.06(+0.63%)
Apr 08, 2005 8.782 8.967 8.690 8.831 665,835 +0.06(+0.63%)
Apr 07, 2005 8.751 8.868 8.733 8.776 532,896 +0.04(+0.42%)
Apr 06, 2005 8.764 8.790 8.690 8.739 637,197 -0.02(-0.21%)
Apr 05, 2005 8.733 8.807 8.665 8.758 827,901 +0.02(+0.21%)
Apr 04, 2005 8.880 8.880 8.641 8.739 862,397 -0.17(-1.93%)
Apr 01, 2005 8.942 8.960 8.764 8.911 668,113 -0.03(-0.34%)
Mar 31, 2005 8.973 9.040 8.893 8.942 602,051 +0.10(+1.11%)
Mar 30, 2005 8.678 8.905 8.665 8.844 744,427 +0.20(+2.27%)
Mar 29, 2005 8.733 8.764 8.641 8.647 646,472 -0.05(-0.57%)
Mar 28, 2005 8.690 8.794 8.690 8.696 663,232 -0.04(-0.49%)
Mar 24, 2005 8.819 8.899 8.690 8.739 663,069 -0.08(-0.91%)
Mar 23, 2005 8.819 8.874 8.727 8.819 1,323,210 -0.06(-0.62%)
Mar 22, 2005 9.046 9.206 8.844 8.874 982,156 -0.20(-2.23%)
Mar 21, 2005 9.139 9.163 9.034 9.077 2,110,270 -0.21(-2.25%)
Mar 18, 2005 9.446 9.452 9.286 9.286 1,662,474 -0.24(-2.52%)
Mar 17, 2005 9.544 9.624 9.311 9.526 882,086 -0.03(-0.32%)
Mar 16, 2005 9.354 9.686 9.354 9.556 1,534,091 +0.26(+2.84%)
Mar 15, 2005 9.341 9.366 9.218 9.292 684,548 -0.02(-0.26%)
Mar 14, 2005 9.366 9.372 9.194 9.317 983,458 -0.12(-1.30%)
Mar 11, 2005 9.378 9.464 9.335 9.440 686,989 +0.07(+0.72%)
Mar 10, 2005 9.427 9.446 9.237 9.372 1,004,774 -0.06(-0.65%)
Mar 09, 2005 9.452 9.575 9.360 9.434 1,029,019 +0.03(+0.33%)
Mar 08, 2005 9.249 9.470 9.212 9.403 2,191,140 +0.30(+3.31%)
Mar 07, 2005 8.979 9.126 8.868 9.102 1,709,336 +0.16(+1.79%)
Mar 04, 2005 8.770 9.003 8.770 8.942 1,427,511 +0.27(+3.12%)
Mar 03, 2005 8.690 8.690 8.561 8.672 1,171,233 -0.07(-0.84%)
Mar 02, 2005 8.696 8.758 8.629 8.745 1,180,345 +0.02(+0.28%)
Mar 01, 2005 8.899 8.911 8.665 8.721 1,246,733 -0.17(-1.94%)
Feb 28, 2005 8.948 9.046 8.874 8.893 1,524,002 -0.09(-1.03%)
Feb 25, 2005 8.911 9.034 8.819 8.985 741,824 +0.07(+0.83%)
Feb 24, 2005 8.991 9.034 8.880 8.911 1,061,887 -0.04(-0.41%)
Feb 23, 2005 8.862 8.948 8.733 8.948 1,084,505 -0.02(-0.27%)
Feb 22, 2005 8.801 9.034 8.801 8.973 1,614,147 +0.40(+4.66%)
Feb 18, 2005 8.561 8.616 8.463 8.573 749,797 -0.02(-0.29%)
Feb 17, 2005 8.377 8.598 8.352 8.598 1,155,612 +0.26(+3.10%)
Feb 16, 2005 8.377 8.383 8.198 8.340 884,689 -0.08(-0.95%)
Feb 15, 2005 8.223 8.598 8.223 8.420 2,398,603 +0.20(+2.39%)
Feb 14, 2005 7.995 8.229 7.971 8.223 1,659,382 +0.34(+4.37%)
Feb 11, 2005 7.860 7.971 7.830 7.879 1,166,677 +0.08(+1.02%)
Feb 10, 2005 7.436 7.836 7.436 7.799 3,337,966 +0.42(+5.75%)
Feb 09, 2005 7.393 7.449 7.356 7.375 2,126,216 -0.07(-0.99%)
Feb 08, 2005 7.584 7.584 7.418 7.449 2,188,374 -0.13(-1.70%)
Feb 07, 2005 7.805 7.897 7.571 7.578 1,198,569 -0.25(-3.22%)
Feb 04, 2005 7.854 7.897 7.719 7.830 623,041 -0.04(-0.55%)
Feb 03, 2005 7.873 7.873 7.756 7.873 578,457 -0.09(-1.16%)
Feb 02, 2005 7.983 8.002 7.903 7.965 536,313 +0.04(+0.54%)
Feb 01, 2005 7.805 7.922 7.805 7.922 429,246 +0.09(+1.18%)
Jan 31, 2005 7.848 7.860 7.780 7.830 528,340 -0.04(-0.55%)
Jan 28, 2005 8.020 8.020 7.842 7.873 458,860 -0.06(-0.70%)
Jan 27, 2005 7.823 7.946 7.780 7.928 983,133 +0.05(+0.62%)
Jan 26, 2005 7.909 8.051 7.848 7.879 583,013 +0.06(+0.79%)
Jan 25, 2005 8.045 8.045 7.817 7.817 1,148,290 -0.27(-3.34%)
Jan 24, 2005 8.100 8.247 8.045 8.088 830,993 -0.05(-0.60%)
Jan 21, 2005 7.916 8.149 7.916 8.137 1,107,123 +0.23(+2.95%)
Jan 20, 2005 7.854 7.940 7.805 7.903 617,997 -0.01(-0.08%)
Jan 19, 2005 8.204 8.204 7.823 7.909 610,512 +0.02(+0.31%)
Jan 18, 2005 7.842 7.934 7.780 7.885 697,565 +0.09(+1.10%)
Jan 14, 2005 7.836 7.860 7.768 7.799 871,997 -0.11(-1.40%)
Jan 13, 2005 7.940 7.940 7.860 7.909 894,289 -0.10(-1.30%)
Jan 12, 2005 8.198 8.235 8.014 8.014 963,444 -0.06(-0.69%)
Jan 11, 2005 8.002 8.094 7.977 8.069 985,085 +0.14(+1.70%)
Jan 10, 2005 7.873 8.014 7.860 7.934 585,453 +0.10(+1.33%)
Jan 07, 2005 7.989 8.045 7.830 7.830 1,002,496 -0.09(-1.09%)
Jan 06, 2005 7.983 7.983 7.842 7.916 1,090,526 -0.06(-0.77%)
Jan 05, 2005 8.094 8.143 7.934 7.977 1,290,830 -0.12(-1.52%)
Jan 04, 2005 8.143 8.204 8.014 8.100 1,352,336 -0.11(-1.35%)
Jan 03, 2005 8.383 8.383 8.155 8.211 825,460 -0.24(-2.84%)
Dec 31, 2004 8.463 8.524 8.401 8.450 397,028 +0.05(+0.59%)
Dec 30, 2004 8.438 8.499 8.401 8.401 812,443 -0.04(-0.44%)
Dec 29, 2004 8.450 8.493 8.088 8.438 958,888 -0.09(-1.01%)
Dec 28, 2004 8.647 8.653 8.456 8.524 573,250 -0.08(-0.93%)
Dec 27, 2004 8.573 8.665 8.536 8.604 481,640 +0.07(+0.86%)
Dec 23, 2004 8.567 8.659 8.524 8.530 866,790 +0.01(+0.07%)
Dec 22, 2004 8.401 8.542 8.364 8.524 1,166,514 +0.12(+1.46%)
Dec 21, 2004 8.321 8.438 8.315 8.401 891,198 +0.05(+0.59%)
Dec 20, 2004 8.413 8.506 8.340 8.352 586,918 -0.01(-0.07%)
Dec 17, 2004 8.278 8.475 8.247 8.358 1,311,006 +0.09(+1.12%)
Dec 16, 2004 8.450 8.450 8.217 8.266 2,181,377 -0.14(-1.68%)
Dec 15, 2004 8.542 8.567 8.383 8.407 1,175,626 -0.05(-0.58%)
Dec 14, 2004 8.469 8.469 8.272 8.456 1,430,928 -0.06(-0.65%)
Dec 13, 2004 8.469 8.573 8.432 8.512 1,005,913 +0.08(+0.95%)
Dec 10, 2004 8.469 8.647 8.426 8.432 859,468 -0.10(-1.15%)
Dec 09, 2004 8.512 8.592 8.358 8.530 1,480,557 +0.02(+0.22%)
Dec 08, 2004 8.420 8.555 8.174 8.512 3,186,151 -0.25(-2.81%)
Dec 07, 2004 8.967 9.040 8.758 8.758 1,021,046 -0.21(-2.33%)
Dec 06, 2004 9.053 9.053 8.831 8.967 1,413,518 -0.08(-0.88%)
Dec 03, 2004 9.108 9.341 9.016 9.046 2,106,202 -0.09(-1.01%)
Dec 02, 2004 9.495 9.612 9.034 9.139 2,107,504 -0.41(-4.25%)
Dec 01, 2004 9.667 9.759 9.532 9.544 861,258 -0.12(-1.21%)
Nov 30, 2004 9.950 9.987 9.618 9.661 1,134,134 -0.25(-2.48%)
Nov 29, 2004 9.907 10.10 9.895 9.907 1,190,759 +0.01(+0.06%)
Nov 26, 2004 9.802 9.974 9.753 9.901 579,921 +0.22(+2.22%)
Nov 24, 2004 9.858 9.919 9.655 9.686 1,162,772 -0.09(-0.94%)
Nov 23, 2004 9.944 9.981 9.765 9.778 659,815 -0.17(-1.67%)
Nov 22, 2004 9.956 10.02 9.895 9.944 674,622 +0.00(+0.00%)
Nov 19, 2004 9.993 10.07 9.845 9.944 1,084,830 +0.09(+0.87%)
Nov 18, 2004 10.06 10.12 9.735 9.858 1,069,861 -0.29(-2.91%)
Nov 17, 2004 10.23 10.28 10.05 10.15 1,203,451 +0.15(+1.54%)
Nov 16, 2004 9.999 10.16 9.956 9.999 1,613,008 +0.18(+1.81%)
Nov 15, 2004 10.07 10.13 9.747 9.821 1,178,718 -0.19(-1.90%)
Nov 12, 2004 9.784 10.06 9.784 10.01 1,487,879 +0.28(+2.84%)
Nov 11, 2004 9.765 9.833 9.618 9.735 567,067 +0.01(+0.06%)
Nov 10, 2004 9.692 9.765 9.600 9.729 810,165 +0.01(+0.13%)
Nov 09, 2004 9.729 9.815 9.550 9.716 3,242,288 +0.12(+1.22%)
Nov 08, 2004 9.851 9.944 9.600 9.600 2,039,814 -0.34(-3.46%)
Nov 05, 2004 9.587 9.993 9.587 9.944 1,392,039 +0.27(+2.80%)
Nov 04, 2004 9.673 9.735 9.575 9.673 1,330,044 +0.21(+2.21%)
Nov 03, 2004 9.200 9.464 9.200 9.464 791,778 +0.38(+4.19%)
Nov 02, 2004 9.175 9.212 8.807 9.083 2,363,294 -0.09(-0.94%)
Nov 01, 2004 9.556 9.556 9.169 9.169 1,006,076 -0.33(-3.43%)
Oct 29, 2004 9.397 9.513 9.255 9.495 1,679,071 +0.12(+1.31%)
Oct 28, 2004 9.477 9.698 9.366 9.372 1,305,637 -0.08(-0.85%)
Oct 27, 2004 9.643 9.753 9.403 9.452 1,215,004 -0.15(-1.60%)
Oct 26, 2004 9.563 9.643 9.280 9.606 1,845,367 +0.04(+0.45%)
Oct 25, 2004 9.212 9.563 9.212 9.563 1,964,801 +0.47(+5.14%)
Oct 22, 2004 9.089 9.188 8.924 9.096 805,121 +0.07(+0.75%)
Oct 21, 2004 8.991 9.200 8.893 9.028 1,205,403 +0.03(+0.34%)
Oct 20, 2004 8.794 9.034 8.794 8.997 1,523,026 +0.35(+4.05%)
Oct 19, 2004 8.463 8.659 8.450 8.647 1,053,101 +0.25(+2.93%)
Oct 18, 2004 8.585 8.610 8.370 8.401 828,226 -0.12(-1.44%)
Oct 15, 2004 8.327 8.567 8.327 8.524 923,090 +0.22(+2.66%)
Oct 14, 2004 8.475 8.524 8.303 8.303 1,145,036 -0.09(-1.10%)
Oct 13, 2004 8.469 8.530 8.389 8.395 1,237,784 -0.25(-2.84%)
Oct 12, 2004 8.733 8.751 8.641 8.641 769,649 -0.30(-3.37%)
Oct 11, 2004 8.899 8.942 8.739 8.942 533,221 +0.03(+0.34%)
Oct 08, 2004 8.899 9.028 8.831 8.911 1,035,853 +0.20(+2.26%)
Oct 07, 2004 8.899 8.899 8.708 8.715 682,595 -0.19(-2.14%)
Oct 06, 2004 8.794 8.905 8.733 8.905 741,987 +0.10(+1.12%)
Oct 05, 2004 8.604 8.837 8.555 8.807 1,337,204 +0.23(+2.65%)
Oct 04, 2004 8.506 8.647 8.456 8.579 738,732 -0.13(-1.48%)
Oct 01, 2004 8.776 8.776 8.635 8.708 404,513 -0.07(-0.77%)
Sep 30, 2004 8.678 8.825 8.665 8.776 1,915,010 +0.20(+2.37%)
Sep 29, 2004 8.604 8.665 8.450 8.573 996,475 +0.03(+0.36%)
Sep 28, 2004 8.487 8.573 8.463 8.542 769,974 +0.14(+1.61%)
Sep 27, 2004 8.395 8.481 8.315 8.407 651,191 -0.01(-0.15%)
Sep 24, 2004 8.475 8.512 8.407 8.420 499,702 -0.09(-1.08%)
Sep 23, 2004 8.358 8.555 8.352 8.512 1,073,603 +0.25(+3.05%)
Sep 22, 2004 8.290 8.370 8.223 8.260 713,349 -0.08(-0.96%)
Sep 21, 2004 8.186 8.346 8.186 8.340 937,572 +0.26(+3.27%)
Sep 20, 2004 7.928 8.112 7.928 8.075 482,617 +0.14(+1.78%)
Sep 17, 2004 8.075 8.155 7.934 7.934 910,886 -0.19(-2.34%)
Sep 16, 2004 8.192 8.241 8.100 8.125 338,450 -0.02(-0.23%)
Sep 15, 2004 8.106 8.211 8.088 8.143 500,678 -0.02(-0.30%)
Sep 14, 2004 8.143 8.235 8.075 8.168 529,967 +0.07(+0.91%)
Sep 13, 2004 8.063 8.174 8.020 8.094 435,754 -0.03(-0.38%)
Sep 10, 2004 8.174 8.247 8.100 8.125 400,119 +0.02(+0.30%)
Sep 09, 2004 7.971 8.137 7.952 8.100 545,425 +0.10(+1.23%)
Sep 08, 2004 7.799 8.069 7.793 8.002 619,949 +0.08(+1.01%)
Sep 07, 2004 7.989 7.989 7.854 7.922 851,658 -0.11(-1.38%)
Sep 03, 2004 8.204 8.204 8.020 8.032 902,262 -0.23(-2.83%)
Sep 02, 2004 8.309 8.309 8.211 8.266 394,912 -0.09(-1.10%)
Sep 01, 2004 8.321 8.358 8.217 8.358 558,931 -0.01(-0.07%)
Aug 31, 2004 8.045 8.364 8.045 8.364 653,957 +0.32(+3.97%)
Aug 30, 2004 8.278 8.370 8.045 8.045 647,286 -0.14(-1.73%)
Aug 27, 2004 8.223 8.284 8.063 8.186 756,469 -0.04(-0.45%)
Aug 26, 2004 8.334 8.334 8.186 8.223 400,770 -0.09(-1.04%)
Aug 25, 2004 8.272 8.364 8.254 8.309 589,033 +0.12(+1.50%)
Aug 24, 2004 8.198 8.247 8.143 8.186 554,700 -0.09(-1.11%)
Aug 23, 2004 8.487 8.487 8.168 8.278 762,164 -0.21(-2.46%)
Aug 20, 2004 8.321 8.536 8.290 8.487 1,265,120 +0.23(+2.75%)
Aug 19, 2004 7.977 8.284 7.977 8.260 2,449,696 +0.33(+4.11%)
Aug 18, 2004 7.830 8.014 7.787 7.934 943,755 +0.10(+1.25%)
Aug 17, 2004 7.793 7.897 7.731 7.836 1,018,605 +0.03(+0.39%)
Aug 16, 2004 7.817 7.879 7.762 7.805 1,326,627 +0.03(+0.40%)
Aug 13, 2004 7.768 7.866 7.713 7.774 1,163,585 +0.07(+0.88%)
Aug 12, 2004 7.830 7.848 7.688 7.707 599,447 -0.05(-0.63%)
Aug 11, 2004 7.934 7.934 7.664 7.756 789,663 -0.18(-2.25%)
Aug 10, 2004 7.916 8.045 7.866 7.934 624,017 +0.02(+0.23%)
Aug 09, 2004 7.940 7.959 7.793 7.916 796,497 +0.02(+0.23%)
Aug 06, 2004 7.977 8.118 7.885 7.897 1,375,930 +0.12(+1.58%)
Aug 05, 2004 8.125 8.198 7.774 7.774 1,039,270 -0.33(-4.02%)
Aug 04, 2004 8.211 8.290 8.094 8.100 725,715 -0.14(-1.72%)
Aug 03, 2004 8.174 8.426 8.094 8.241 758,096 -0.09(-1.11%)
Aug 02, 2004 8.174 8.426 8.168 8.334 599,610 +0.20(+2.49%)
Jul 30, 2004 8.297 8.401 8.131 8.131 899,334 -0.09(-1.05%)
Jul 29, 2004 8.063 8.266 8.057 8.217 585,942 +0.10(+1.29%)
Jul 28, 2004 8.112 8.266 7.977 8.112 646,147 +0.04(+0.46%)
Jul 27, 2004 7.965 8.100 7.842 8.075 586,104 +0.12(+1.47%)
Jul 26, 2004 8.125 8.180 7.952 7.959 774,205 -0.14(-1.75%)
Jul 23, 2004 8.297 8.303 8.100 8.100 724,902 -0.25(-2.95%)
Jul 22, 2004 8.389 8.493 8.315 8.346 955,796 +0.00(+0.00%)
Jul 21, 2004 8.567 8.604 8.346 8.346 661,279 -0.27(-3.14%)
Jul 20, 2004 8.579 8.696 8.493 8.616 651,028 -0.06(-0.71%)
Jul 19, 2004 8.610 8.751 8.549 8.678 688,941 +0.02(+0.28%)
Jul 16, 2004 8.573 8.794 8.573 8.653 596,681 +0.10(+1.15%)
Jul 15, 2004 8.622 8.702 8.493 8.555 737,593 -0.06(-0.71%)
Jul 14, 2004 8.635 8.874 8.616 8.616 1,101,102 +0.02(+0.29%)
Jul 13, 2004 8.690 8.690 8.579 8.592 677,388 -0.20(-2.24%)
Jul 12, 2004 9.022 9.022 8.788 8.788 725,715 -0.21(-2.32%)
Jul 09, 2004 8.960 8.997 8.727 8.997 627,109 +0.06(+0.62%)
Jul 08, 2004 8.715 8.942 8.684 8.942 1,123,394 +0.29(+3.34%)
Jul 07, 2004 8.450 8.721 8.450 8.653 1,179,857 +0.28(+3.30%)
Jul 06, 2004 8.229 8.377 8.180 8.377 681,619 +0.04(+0.52%)
Jul 02, 2004 8.241 8.346 8.204 8.334 398,818 +0.18(+2.26%)
Jul 01, 2004 8.161 8.260 8.088 8.149 482,454 +0.03(+0.38%)
Jun 30, 2004 8.217 8.297 8.045 8.118 1,369,096 -0.04(-0.45%)
Jun 29, 2004 8.223 8.309 8.118 8.155 651,028 -0.20(-2.43%)
Jun 28, 2004 8.542 8.684 8.358 8.358 814,233 -0.22(-2.58%)
Jun 25, 2004 8.567 8.647 8.518 8.579 423,713 -0.02(-0.29%)
Jun 24, 2004 8.542 8.678 8.518 8.604 750,285 +0.19(+2.26%)
Jun 23, 2004 8.315 8.413 8.211 8.413 582,036 +0.10(+1.26%)
Jun 22, 2004 8.247 8.346 8.247 8.309 519,065 +0.06(+0.75%)
Jun 21, 2004 8.260 8.290 8.106 8.247 792,592 +0.04(+0.45%)
Jun 18, 2004 8.217 8.334 8.174 8.211 1,225,906 +0.12(+1.44%)
Jun 17, 2004 8.002 8.198 7.934 8.094 853,610 +0.11(+1.39%)
Jun 16, 2004 7.879 7.995 7.811 7.983 759,397 +0.03(+0.39%)
Jun 15, 2004 7.866 8.014 7.842 7.952 881,597 +0.12(+1.57%)
Jun 14, 2004 7.989 7.989 7.787 7.830 961,654 -0.16(-2.00%)
Jun 10, 2004 7.989 8.192 7.971 7.989 804,958 +0.04(+0.54%)
Jun 09, 2004 8.223 8.223 7.946 7.946 1,280,741 -0.28(-3.36%)
Jun 08, 2004 8.377 8.377 8.168 8.223 540,706 -0.15(-1.76%)
Jun 07, 2004 8.346 8.463 8.346 8.370 753,865 +0.11(+1.34%)
Jun 04, 2004 8.217 8.334 8.174 8.260 743,126 +0.09(+1.13%)
Jun 03, 2004 8.297 8.389 8.168 8.168 435,429 -0.18(-2.21%)
Jun 02, 2004 8.346 8.444 8.174 8.352 834,247 +0.01(+0.15%)
Jun 01, 2004 8.592 8.659 8.290 8.340 793,568 -0.21(-2.44%)
May 28, 2004 8.549 8.585 8.456 8.549 470,901 -0.02(-0.22%)
May 27, 2004 8.573 8.653 8.536 8.567 960,190 +0.09(+1.09%)
May 26, 2004 8.377 8.555 8.377 8.475 835,223 +0.04(+0.51%)
May 25, 2004 8.487 8.542 8.334 8.432 878,831 +0.01(+0.15%)
May 24, 2004 8.161 8.432 8.161 8.420 913,815 +0.21(+2.54%)
May 21, 2004 8.118 8.321 8.100 8.211 1,699,736 +0.17(+2.06%)
May 20, 2004 7.940 8.045 7.799 8.045 1,201,986 +0.19(+2.43%)
May 19, 2004 7.799 8.075 7.799 7.854 1,799,969 +0.11(+1.43%)
May 18, 2004 7.553 7.744 7.510 7.744 664,371 +0.20(+2.61%)
May 17, 2004 7.602 7.670 7.541 7.547 1,275,046 +0.10(+1.32%)
May 14, 2004 7.375 7.535 7.375 7.449 886,804 +0.07(+1.00%)
May 13, 2004 7.375 7.498 7.264 7.375 917,558 -0.04(-0.58%)
May 12, 2004 7.682 7.830 7.375 7.418 1,692,902 -0.14(-1.87%)
May 11, 2004 7.492 7.559 7.289 7.559 1,160,168 +0.18(+2.41%)
May 10, 2004 7.141 7.498 7.074 7.381 1,760,917 +0.20(+2.83%)
May 07, 2004 7.430 7.510 7.049 7.178 1,800,295 -0.29(-3.87%)
May 06, 2004 7.664 7.664 7.449 7.467 1,111,841 -0.25(-3.19%)
May 05, 2004 7.965 7.977 7.713 7.713 1,033,249 -0.23(-2.94%)
May 04, 2004 7.559 7.965 7.559 7.946 1,577,211 +0.53(+7.21%)
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.