Skip to main content
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: 4:10 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 (%)
May 28, 2004 8.574 8.611 8.481 8.574 469,529 -0.02(-0.22%)
May 27, 2004 8.598 8.678 8.561 8.592 957,392 +0.09(+1.09%)
May 26, 2004 8.401 8.580 8.401 8.500 832,790 +0.04(+0.51%)
May 25, 2004 8.512 8.567 8.358 8.456 876,270 +0.01(+0.15%)
May 24, 2004 8.185 8.456 8.185 8.444 911,153 +0.21(+2.54%)
May 21, 2004 8.142 8.346 8.124 8.235 1,694,783 +0.17(+2.06%)
May 20, 2004 7.963 8.068 7.822 8.068 1,198,484 +0.19(+2.43%)
May 19, 2004 7.822 8.099 7.822 7.877 1,794,725 +0.11(+1.43%)
May 18, 2004 7.575 7.766 7.532 7.766 662,435 +0.20(+2.61%)
May 17, 2004 7.624 7.692 7.563 7.569 1,271,331 +0.10(+1.32%)
May 14, 2004 7.396 7.557 7.396 7.470 884,220 +0.07(+1.00%)
May 13, 2004 7.396 7.520 7.285 7.396 914,884 -0.04(-0.58%)
May 12, 2004 7.705 7.852 7.396 7.439 1,687,969 -0.14(-1.87%)
May 11, 2004 7.513 7.581 7.310 7.581 1,156,788 +0.18(+2.41%)
May 10, 2004 7.162 7.520 7.094 7.403 1,755,786 +0.20(+2.83%)
May 07, 2004 7.452 7.532 7.070 7.199 1,795,049 -0.29(-3.87%)
May 06, 2004 7.686 7.686 7.470 7.489 1,108,602 -0.25(-3.19%)
May 05, 2004 7.988 8.000 7.735 7.735 1,030,238 -0.23(-2.94%)
May 04, 2004 7.581 7.988 7.581 7.970 1,572,615 +0.54(+7.21%)
May 03, 2004 7.557 7.618 7.421 7.433 806,020 -0.04(-0.50%)
Apr 30, 2004 7.520 7.581 7.341 7.470 2,168,369 +0.01(+0.17%)
Apr 29, 2004 7.304 7.624 7.273 7.458 2,108,664 +0.26(+3.60%)
Apr 28, 2004 7.612 7.612 7.187 7.199 1,928,088 -0.56(-7.23%)
Apr 27, 2004 7.772 7.871 7.686 7.760 570,606 -0.06(-0.71%)
Apr 26, 2004 7.754 7.957 7.754 7.815 647,833 +0.10(+1.36%)
Apr 23, 2004 7.865 7.889 7.705 7.711 1,008,985 -0.15(-1.88%)
Apr 22, 2004 7.791 7.926 7.791 7.859 1,044,354 +0.07(+0.87%)
Apr 21, 2004 7.674 7.797 7.470 7.791 1,847,616 +0.07(+0.88%)
Apr 20, 2004 8.062 8.154 7.717 7.723 1,925,492 -0.54(-6.56%)
Apr 19, 2004 8.352 8.413 8.111 8.265 836,683 -0.01(-0.15%)
Apr 16, 2004 8.309 8.493 8.272 8.278 842,686 -0.02(-0.30%)
Apr 15, 2004 8.136 8.346 8.124 8.302 652,538 +0.10(+1.28%)
Apr 14, 2004 8.142 8.419 8.105 8.198 1,203,351 -0.08(-0.97%)
Apr 13, 2004 8.574 8.691 8.081 8.278 2,709,447 -0.41(-4.75%)
Apr 12, 2004 8.826 8.845 8.648 8.691 1,011,094 -0.11(-1.26%)
Apr 08, 2004 8.845 8.869 8.789 8.802 699,102 -0.14(-1.52%)
Apr 07, 2004 8.851 9.067 8.851 8.937 1,084,427 +0.07(+0.76%)
Apr 06, 2004 8.943 8.993 8.851 8.869 845,769 -0.01(-0.14%)
Apr 05, 2004 8.863 8.931 8.820 8.882 986,271 -0.10(-1.17%)
Apr 02, 2004 8.783 8.993 8.758 8.987 3,128,357 -0.17(-1.82%)
Apr 01, 2004 9.196 9.289 9.141 9.153 1,139,752 -0.05(-0.54%)
Mar 31, 2004 9.252 9.289 9.098 9.202 1,116,876 -0.01(-0.07%)
Mar 30, 2004 9.153 9.276 9.128 9.208 3,170,702 +0.11(+1.22%)
Mar 29, 2004 8.968 9.098 8.802 9.098 1,178,041 +0.13(+1.44%)
Mar 26, 2004 9.030 9.104 8.968 8.968 1,503,824 +0.04(+0.41%)
Mar 25, 2004 8.567 8.943 8.567 8.931 1,430,977 +0.41(+4.77%)
Mar 24, 2004 8.666 8.734 8.524 8.524 935,002 -0.27(-3.08%)
Mar 23, 2004 8.697 8.795 8.592 8.795 903,040 +0.14(+1.57%)
Mar 22, 2004 8.722 8.900 8.641 8.660 1,237,422 -0.01(-0.07%)
Mar 19, 2004 8.826 8.925 8.580 8.666 3,477,989 -0.35(-3.90%)
Mar 18, 2004 9.024 9.165 8.943 9.017 2,196,761 +0.08(+0.90%)
Mar 17, 2004 8.820 8.968 8.660 8.937 1,735,344 +0.10(+1.12%)
Mar 16, 2004 8.752 8.894 8.691 8.839 920,076 +0.11(+1.27%)
Mar 15, 2004 9.017 9.017 8.685 8.728 1,491,494 -0.23(-2.55%)
Mar 12, 2004 8.752 8.974 8.703 8.956 1,554,930 +0.12(+1.40%)
Mar 11, 2004 8.660 8.894 8.475 8.832 1,601,007 +0.19(+2.21%)
Mar 10, 2004 8.900 8.900 8.635 8.641 1,092,053 -0.32(-3.58%)
Mar 09, 2004 8.943 9.005 8.845 8.962 1,218,602 +0.06(+0.62%)
Mar 08, 2004 8.820 9.030 8.789 8.906 1,688,942 +0.02(+0.28%)
Mar 05, 2004 8.789 8.900 8.758 8.882 1,348,234 +0.24(+2.78%)
Mar 04, 2004 8.530 8.685 8.481 8.641 1,290,313 +0.15(+1.82%)
Mar 03, 2004 8.228 8.561 8.216 8.487 1,183,233 +0.18(+2.15%)
Mar 02, 2004 8.518 8.537 8.290 8.309 1,154,029 -0.27(-3.09%)
Mar 01, 2004 8.567 8.709 8.481 8.574 1,255,106 +0.17(+1.98%)
Feb 27, 2004 8.438 8.592 8.352 8.407 1,390,579 +0.06(+0.74%)
Feb 26, 2004 8.136 8.481 8.093 8.346 2,635,789 +0.24(+2.97%)
Feb 25, 2004 8.136 8.142 7.939 8.105 1,958,914 -0.09(-1.13%)
Feb 24, 2004 8.074 8.272 8.056 8.198 887,141 +0.22(+2.70%)
Feb 23, 2004 8.198 8.198 7.982 7.982 947,982 -0.14(-1.67%)
Feb 20, 2004 8.284 8.284 7.976 8.117 1,585,270 -0.16(-1.94%)
Feb 19, 2004 8.284 8.333 8.167 8.278 1,028,292 -0.04(-0.44%)
Feb 18, 2004 8.740 8.740 8.315 8.315 1,237,584 -0.43(-4.87%)
Feb 17, 2004 8.549 8.740 8.537 8.740 1,725,609 +0.24(+2.83%)
Feb 13, 2004 8.580 8.685 8.321 8.500 922,672 +0.04(+0.44%)
Feb 12, 2004 8.629 8.746 8.450 8.463 1,335,741 -0.11(-1.29%)
Feb 11, 2004 8.346 8.629 8.284 8.574 1,620,638 +0.29(+3.50%)
Feb 10, 2004 8.333 8.432 8.130 8.284 2,076,539 -0.02(-0.30%)
Feb 09, 2004 8.284 8.315 8.173 8.309 1,241,803 +0.09(+1.05%)
Feb 06, 2004 8.007 8.259 8.007 8.222 1,680,668 +0.28(+3.49%)
Feb 05, 2004 7.723 7.945 7.723 7.945 994,058 +0.16(+2.06%)
Feb 04, 2004 8.000 8.000 7.772 7.785 1,966,701 -0.31(-3.81%)
Feb 03, 2004 7.871 8.142 7.834 8.093 2,068,590 +0.28(+3.63%)
Feb 02, 2004 7.766 7.809 7.538 7.809 1,997,690 -0.05(-0.63%)
Jan 30, 2004 7.501 7.920 7.501 7.859 2,143,546 +0.38(+5.11%)
Jan 29, 2004 7.581 7.705 7.372 7.476 2,115,315 -0.17(-2.26%)
Jan 28, 2004 7.945 8.037 7.631 7.649 1,902,291 -0.22(-2.82%)
Jan 27, 2004 7.705 8.081 7.686 7.871 1,962,645 +0.16(+2.08%)
Jan 26, 2004 7.852 7.976 7.637 7.711 2,247,705 -0.10(-1.26%)
Jan 23, 2004 8.198 8.222 7.785 7.809 2,029,002 -0.20(-2.54%)
Jan 22, 2004 8.235 8.506 8.000 8.013 2,751,792 -0.05(-0.61%)
Jan 21, 2004 7.982 8.124 7.803 8.062 2,020,566 +0.14(+1.71%)
Jan 20, 2004 7.748 8.019 7.606 7.926 2,600,096 +0.45(+6.02%)
Jan 16, 2004 7.483 7.581 7.433 7.476 1,692,836 +0.01(+0.08%)
Jan 15, 2004 7.680 7.680 7.396 7.470 2,860,008 -0.39(-5.02%)
Jan 14, 2004 7.859 7.945 7.729 7.865 1,779,798 -0.14(-1.77%)
Jan 13, 2004 8.025 8.124 8.007 8.007 1,637,512 -0.04(-0.46%)
Jan 12, 2004 8.081 8.136 7.963 8.044 1,420,431 -0.04(-0.46%)
Jan 09, 2004 7.797 8.117 7.772 8.081 2,201,466 +0.31(+3.97%)
Jan 08, 2004 7.680 7.828 7.612 7.772 1,823,928 +0.10(+1.37%)
Jan 07, 2004 7.735 7.797 7.538 7.668 1,551,036 -0.14(-1.82%)
Jan 06, 2004 7.963 7.970 7.742 7.809 2,766,232 +0.00(+0.00%)
Jan 05, 2004 7.631 7.846 7.581 7.809 1,764,061 +0.31(+4.11%)
Jan 02, 2004 7.439 7.550 7.415 7.501 626,093 +0.06(+0.83%)
Dec 31, 2003 7.550 7.575 7.310 7.439 1,078,911 -0.02(-0.33%)
Dec 30, 2003 7.550 7.581 7.458 7.464 1,160,519 -0.02(-0.33%)
Dec 29, 2003 7.292 7.489 7.279 7.489 1,532,703 +0.25(+3.49%)
Dec 26, 2003 7.150 7.267 7.094 7.236 456,874 +0.14(+2.00%)
Dec 24, 2003 7.020 7.168 7.020 7.094 706,727 +0.09(+1.32%)
Dec 23, 2003 6.885 7.020 6.860 7.002 1,201,080 +0.04(+0.53%)
Dec 22, 2003 7.125 7.181 7.002 6.965 1,457,747 -0.16(-2.25%)
Dec 19, 2003 7.156 7.181 7.076 7.125 1,526,862 -0.06(-0.86%)
Dec 18, 2003 7.131 7.224 7.088 7.187 934,029 -0.04(-0.60%)
Dec 17, 2003 7.088 7.230 7.020 7.230 1,210,490 +0.21(+2.99%)
Dec 16, 2003 7.248 7.248 6.965 7.020 1,286,581 -0.17(-2.40%)
Dec 15, 2003 7.100 7.292 7.100 7.193 1,253,322 -0.02(-0.26%)
Dec 12, 2003 7.211 7.353 7.107 7.211 1,662,659 +0.00(+0.00%)
Dec 11, 2003 6.885 7.248 6.780 7.211 1,925,979 +0.28(+4.00%)
Dec 10, 2003 7.174 7.193 6.928 6.934 2,886,453 -0.20(-2.85%)
Dec 09, 2003 7.390 7.390 7.119 7.137 2,018,619 -0.18(-2.53%)
Dec 08, 2003 7.366 7.378 7.242 7.322 1,764,872 +0.10(+1.37%)
Dec 05, 2003 7.027 7.273 6.977 7.224 1,132,938 +0.20(+2.81%)
Dec 04, 2003 7.335 7.335 7.014 7.027 1,575,211 -0.31(-4.28%)
Dec 03, 2003 7.396 7.403 7.304 7.341 1,203,513 +0.03(+0.42%)
Dec 02, 2003 7.273 7.464 7.242 7.310 2,086,599 -0.06(-0.75%)
Dec 01, 2003 7.353 7.439 7.100 7.366 2,323,310 +0.06(+0.84%)
Nov 28, 2003 7.403 7.409 7.199 7.304 1,210,490 +0.18(+2.51%)
Nov 26, 2003 7.027 7.224 6.971 7.125 2,034,194 +0.22(+3.21%)
Nov 25, 2003 6.854 6.965 6.854 6.903 836,359 +0.06(+0.81%)
Nov 24, 2003 6.996 6.996 6.848 6.848 1,838,368 -0.20(-2.88%)
Nov 21, 2003 6.866 7.045 6.879 7.051 1,778,987 +0.18(+2.69%)
Nov 20, 2003 6.990 6.990 6.780 6.866 1,831,067 -0.02(-0.36%)
Nov 19, 2003 6.909 6.990 6.737 6.891 1,984,224 -0.02(-0.27%)
Nov 18, 2003 6.558 6.891 6.552 6.909 2,384,476 +0.36(+5.56%)
Nov 17, 2003 6.509 6.626 6.386 6.546 1,997,527 -0.14(-2.03%)
Nov 14, 2003 6.805 6.805 6.620 6.681 2,391,614 -0.04(-0.64%)
Nov 13, 2003 6.965 6.965 6.712 6.725 2,141,436 -0.20(-2.94%)
Nov 12, 2003 6.515 6.903 6.484 6.928 2,512,809 +0.52(+8.08%)
Nov 11, 2003 6.564 6.620 6.361 6.410 1,444,930 -0.07(-1.14%)
Nov 10, 2003 6.737 6.737 6.484 6.484 1,426,921 -0.14(-2.05%)
Nov 07, 2003 6.305 6.706 6.231 6.620 2,427,794 +0.28(+4.37%)
Nov 06, 2003 6.392 6.422 6.318 6.342 1,513,072 -0.10(-1.53%)
Nov 05, 2003 6.564 6.663 6.435 6.441 1,463,426 -0.13(-1.97%)
Nov 04, 2003 6.509 6.688 6.416 6.570 2,050,256 +0.07(+1.04%)
Nov 03, 2003 6.700 6.700 6.435 6.503 4,028,701 -0.17(-2.50%)
Oct 31, 2003 6.694 6.953 6.484 6.669 5,095,221 -0.02(-0.37%)
Oct 30, 2003 8.641 7.735 6.731 6.694 15,146,946 -1.95(-22.54%)
Oct 29, 2003 8.512 8.722 8.500 8.641 1,227,525 +0.13(+1.52%)
Oct 28, 2003 8.524 8.580 8.395 8.512 1,051,492 -0.15(-1.78%)
Oct 27, 2003 8.660 8.691 8.537 8.666 1,056,846 -0.01(-0.14%)
Oct 24, 2003 8.537 8.752 8.432 8.678 1,889,150 +0.38(+4.61%)
Oct 23, 2003 8.524 8.524 8.228 8.296 1,440,874 -0.18(-2.11%)
Oct 22, 2003 8.463 8.549 8.352 8.475 2,532,278 +0.28(+3.38%)
Oct 21, 2003 7.896 8.253 7.889 8.198 1,822,792 +0.39(+5.06%)
Oct 20, 2003 7.834 7.902 7.791 7.803 641,506 +0.06(+0.80%)
Oct 17, 2003 7.926 7.982 7.742 7.742 1,044,354 -0.23(-2.94%)
Oct 16, 2003 7.840 7.976 7.840 7.976 802,937 +0.18(+2.37%)
Oct 15, 2003 7.834 7.957 7.742 7.791 732,848 -0.07(-0.94%)
Oct 14, 2003 7.889 7.926 7.883 7.865 802,450 -0.07(-0.85%)
Oct 13, 2003 7.828 7.982 7.754 7.933 959,014 +0.16(+2.06%)
Oct 10, 2003 7.920 7.970 7.772 7.772 1,333,794 -0.05(-0.63%)
Oct 09, 2003 7.674 7.822 7.550 7.822 1,317,407 +0.10(+1.28%)
Oct 08, 2003 7.729 7.896 7.723 7.723 1,185,018 -0.01(-0.08%)
Oct 07, 2003 7.649 7.828 7.649 7.729 2,013,752 +0.25(+3.29%)
Oct 06, 2003 7.489 7.513 7.378 7.483 1,313,351 +0.06(+0.83%)
Oct 03, 2003 7.698 7.754 7.341 7.421 2,234,564 -0.28(-3.68%)
Oct 02, 2003 7.674 7.766 7.569 7.705 947,333 -0.06(-0.71%)
Oct 01, 2003 7.618 7.760 7.538 7.760 968,911 +0.14(+1.86%)
Sep 30, 2003 7.631 7.797 7.563 7.618 2,059,666 +0.13(+1.73%)
Sep 29, 2003 7.538 7.735 7.470 7.489 1,799,916 -0.01(-0.16%)
Sep 26, 2003 7.815 7.778 7.446 7.501 2,102,498 -0.31(-4.02%)
Sep 25, 2003 8.296 8.327 7.791 7.815 2,508,753 -0.35(-4.30%)
Sep 24, 2003 8.142 8.222 8.007 8.167 1,832,040 +0.06(+0.76%)
Sep 23, 2003 8.074 8.179 7.951 8.105 2,584,196 +0.03(+0.38%)
Sep 22, 2003 8.383 8.604 8.074 8.074 3,917,828 -0.31(-3.68%)
Sep 19, 2003 8.463 8.598 8.364 8.383 2,865,524 +0.03(+0.37%)
Sep 18, 2003 8.629 8.691 8.296 8.352 1,849,725 -0.28(-3.21%)
Sep 17, 2003 8.660 8.678 8.561 8.629 693,748 +0.01(+0.14%)
Sep 16, 2003 8.580 8.703 8.543 8.617 666,004 +0.04(+0.43%)
Sep 15, 2003 8.660 8.703 8.567 8.580 899,309 -0.14(-1.56%)
Sep 12, 2003 9.024 9.091 8.635 8.715 1,319,030 -0.31(-3.42%)
Sep 11, 2003 8.882 9.024 8.666 9.024 1,908,132 +0.08(+0.90%)
Sep 10, 2003 9.017 9.054 8.851 8.943 943,277 -0.06(-0.62%)
Sep 09, 2003 8.968 9.104 8.869 8.999 1,853,132 +0.29(+3.33%)
Sep 08, 2003 8.728 8.728 8.592 8.709 1,289,989 +0.00(+0.00%)
Sep 05, 2003 8.715 8.789 8.537 8.709 2,966,601 +0.12(+1.36%)
Sep 04, 2003 8.456 8.629 8.438 8.592 1,880,226 +0.04(+0.50%)
Sep 03, 2003 8.660 8.685 8.524 8.549 1,598,249 -0.14(-1.63%)
Sep 02, 2003 8.974 8.974 8.654 8.691 1,514,694 -0.19(-2.15%)
Aug 29, 2003 9.054 9.184 8.882 8.882 1,109,737 -0.10(-1.10%)
Aug 28, 2003 8.943 8.987 8.857 8.980 758,320 -0.01(-0.07%)
Aug 27, 2003 8.611 8.987 8.611 8.987 1,480,623 +0.55(+6.58%)
Aug 26, 2003 8.444 8.617 8.370 8.432 1,329,576 -0.01(-0.15%)
Aug 25, 2003 8.475 8.592 8.376 8.444 713,704 -0.07(-0.87%)
Aug 22, 2003 8.444 8.691 8.438 8.518 911,315 -0.10(-1.22%)
Aug 21, 2003 8.734 8.734 8.383 8.623 1,887,040 -0.15(-1.69%)
Aug 20, 2003 8.493 8.845 8.487 8.771 2,233,752 +0.30(+3.49%)
Aug 19, 2003 8.154 8.493 8.130 8.475 1,559,311 +0.32(+3.93%)
Aug 18, 2003 8.198 8.265 8.105 8.154 1,236,449 -0.12(-1.42%)
Aug 15, 2003 8.228 8.401 8.228 8.272 797,583 +0.04(+0.45%)
Aug 14, 2003 8.321 8.352 8.154 8.235 1,243,263 -0.02(-0.30%)
Aug 13, 2003 8.136 8.346 8.031 8.259 1,076,478 +0.03(+0.37%)
Aug 12, 2003 8.265 8.265 8.087 8.228 897,200 -0.09(-1.04%)
Aug 11, 2003 8.302 8.487 8.087 8.315 2,330,611 +0.13(+1.58%)
Aug 08, 2003 7.705 8.185 7.705 8.185 2,131,053 +0.47(+6.16%)
Aug 07, 2003 7.705 7.735 7.575 7.711 789,633 +0.02(+0.24%)
Aug 06, 2003 7.489 7.705 7.452 7.692 1,206,596 +0.20(+2.72%)
Aug 05, 2003 7.415 7.507 7.372 7.489 550,163 +0.07(+1.00%)
Aug 04, 2003 7.335 7.674 7.335 7.415 782,494 +0.02(+0.25%)
Aug 01, 2003 7.396 7.618 7.279 7.396 1,576,509 -0.01(-0.08%)
Jul 31, 2003 7.495 7.557 7.353 7.403 1,091,242 -0.12(-1.56%)
Jul 30, 2003 7.353 7.538 7.335 7.520 701,860 +0.02(+0.33%)
Jul 29, 2003 7.705 7.742 7.489 7.495 1,034,944 -0.36(-4.63%)
Jul 28, 2003 7.815 7.877 7.526 7.859 1,720,742 +0.11(+1.43%)
Jul 25, 2003 7.643 7.754 7.507 7.748 2,127,321 +0.14(+1.78%)
Jul 24, 2003 7.045 7.618 7.045 7.612 2,162,690 +0.39(+5.47%)
Jul 23, 2003 6.971 7.230 6.860 7.218 2,425,036 +0.45(+6.65%)
Jul 22, 2003 6.860 6.860 6.694 6.768 974,914 -0.05(-0.72%)
Jul 21, 2003 6.694 6.916 6.688 6.817 1,159,546 +0.15(+2.22%)
Jul 18, 2003 6.540 6.700 6.361 6.669 1,929,223 +0.18(+2.75%)
Jul 17, 2003 6.533 6.595 6.453 6.490 1,638,647 -0.06(-0.94%)
Jul 16, 2003 6.688 6.700 6.533 6.552 1,630,049 -0.15(-2.21%)
Jul 15, 2003 7.137 7.205 6.688 6.700 1,923,383 -0.44(-6.13%)
Jul 14, 2003 7.187 7.242 7.137 7.137 599,485 -0.01(-0.17%)
Jul 11, 2003 7.088 7.150 6.996 7.150 799,368 +0.08(+1.12%)
Jul 10, 2003 7.088 7.211 7.051 7.070 775,356 -0.05(-0.68%)
Jul 09, 2003 7.211 7.224 7.088 7.119 667,140 -0.01(-0.09%)
Jul 08, 2003 7.242 7.335 7.119 7.125 761,727 -0.18(-2.45%)
Jul 07, 2003 7.242 7.304 7.174 7.304 829,545 +0.09(+1.20%)
Jul 03, 2003 7.304 7.322 7.181 7.218 606,299 -0.07(-1.01%)
Jul 02, 2003 7.329 7.427 7.285 7.292 1,355,534 -0.10(-1.33%)
Jul 01, 2003 7.193 7.390 7.150 7.390 1,122,879 +0.24(+3.36%)
Jun 30, 2003 7.064 7.150 7.039 7.150 1,000,386 +0.07(+0.96%)
Jun 27, 2003 7.064 7.248 7.039 7.082 902,716 -0.12(-1.63%)
Jun 26, 2003 7.150 7.310 6.996 7.199 748,424 +0.07(+0.95%)
Jun 25, 2003 7.100 7.267 7.100 7.131 775,031 +0.07(+1.05%)
Jun 24, 2003 7.242 7.242 7.045 7.057 1,437,467 -0.20(-2.72%)
Jun 23, 2003 7.569 7.569 7.255 7.255 1,638,323 -0.28(-3.68%)
Jun 20, 2003 7.705 7.711 7.427 7.532 1,797,645 -0.02(-0.33%)
Jun 19, 2003 7.378 7.705 7.366 7.557 931,757 +0.12(+1.66%)
Jun 18, 2003 7.489 7.513 7.335 7.433 1,043,380 -0.08(-1.07%)
Jun 17, 2003 7.224 7.557 7.224 7.513 1,997,852 +0.27(+3.74%)
Jun 16, 2003 7.218 7.285 7.125 7.242 733,173 +0.04(+0.60%)
Jun 13, 2003 7.088 7.366 7.020 7.199 1,023,100 +0.17(+2.46%)
Jun 12, 2003 7.020 7.131 6.934 7.027 1,079,885 -0.01(-0.18%)
Jun 11, 2003 6.977 7.045 6.959 7.039 816,565 +0.09(+1.33%)
Jun 10, 2003 7.144 7.144 6.879 6.946 1,541,951 -0.20(-2.76%)
Jun 09, 2003 7.304 7.322 7.119 7.144 923,159 -0.10(-1.36%)
Jun 06, 2003 7.113 7.304 7.039 7.242 1,943,663 +0.01(+0.09%)
Jun 05, 2003 6.909 7.304 6.885 7.236 2,152,793 +0.43(+6.24%)
Jun 04, 2003 6.817 6.934 6.798 6.811 809,589 +0.01(+0.18%)
Jun 03, 2003 6.823 6.860 6.718 6.798 997,141 +0.00(+0.00%)
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.