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

Agnico-Eagle Mines (NY: AEM )

63.33 -5.36 (-7.81%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 7.479 7.897 7.479 7.836 2,149,810 +0.38(+5.11%)
Jan 29, 2004 7.559 7.682 7.350 7.455 2,121,497 -0.17(-2.26%)
Jan 28, 2004 7.922 8.014 7.608 7.627 1,907,850 -0.22(-2.82%)
Jan 27, 2004 7.682 8.057 7.664 7.848 1,968,381 +0.16(+2.08%)
Jan 26, 2004 7.830 7.952 7.614 7.688 2,254,274 -0.10(-1.26%)
Jan 23, 2004 8.174 8.198 7.762 7.787 2,034,932 -0.20(-2.54%)
Jan 22, 2004 8.211 8.481 7.977 7.989 2,759,834 -0.05(-0.61%)
Jan 21, 2004 7.959 8.100 7.780 8.039 2,026,471 +0.14(+1.71%)
Jan 20, 2004 7.725 7.995 7.584 7.903 2,607,694 +0.45(+6.02%)
Jan 16, 2004 7.461 7.559 7.412 7.455 1,697,783 +0.01(+0.08%)
Jan 15, 2004 7.657 7.657 7.375 7.449 2,868,366 -0.39(-5.02%)
Jan 14, 2004 7.836 7.922 7.707 7.842 1,784,999 -0.14(-1.77%)
Jan 13, 2004 8.002 8.100 7.983 7.983 1,642,297 -0.04(-0.46%)
Jan 12, 2004 8.057 8.112 7.940 8.020 1,424,582 -0.04(-0.46%)
Jan 09, 2004 7.774 8.094 7.750 8.057 2,207,900 +0.31(+3.97%)
Jan 08, 2004 7.657 7.805 7.590 7.750 1,829,258 +0.10(+1.37%)
Jan 07, 2004 7.713 7.774 7.516 7.645 1,555,569 -0.14(-1.82%)
Jan 06, 2004 7.940 7.946 7.719 7.787 2,774,316 +0.00(+0.00%)
Jan 05, 2004 7.608 7.823 7.559 7.787 1,769,216 +0.31(+4.11%)
Jan 02, 2004 7.418 7.528 7.393 7.479 627,922 +0.06(+0.83%)
Dec 31, 2003 7.528 7.553 7.289 7.418 1,082,064 -0.02(-0.33%)
Dec 30, 2003 7.528 7.559 7.436 7.442 1,163,911 -0.02(-0.33%)
Dec 29, 2003 7.270 7.467 7.258 7.467 1,537,182 +0.25(+3.49%)
Dec 26, 2003 7.129 7.246 7.074 7.215 458,209 +0.14(+2.00%)
Dec 24, 2003 7.000 7.147 7.000 7.074 708,793 +0.09(+1.32%)
Dec 23, 2003 6.865 7.000 6.840 6.981 1,204,590 +0.04(+0.53%)
Dec 22, 2003 7.104 7.160 6.981 6.945 1,462,007 -0.16(-2.25%)
Dec 19, 2003 7.135 7.160 7.055 7.104 1,531,324 -0.06(-0.86%)
Dec 18, 2003 7.111 7.203 7.068 7.166 936,758 -0.04(-0.60%)
Dec 17, 2003 7.068 7.209 7.000 7.209 1,214,027 +0.21(+2.99%)
Dec 16, 2003 7.227 7.227 6.945 7.000 1,290,341 -0.17(-2.40%)
Dec 15, 2003 7.080 7.270 7.080 7.172 1,256,984 -0.02(-0.26%)
Dec 12, 2003 7.190 7.332 7.086 7.190 1,667,518 +0.00(+0.00%)
Dec 11, 2003 6.865 7.227 6.760 7.190 1,931,607 +0.28(+4.00%)
Dec 10, 2003 7.154 7.172 6.908 6.914 2,894,889 -0.20(-2.85%)
Dec 09, 2003 7.369 7.369 7.098 7.117 2,024,518 -0.18(-2.53%)
Dec 08, 2003 7.344 7.356 7.221 7.301 1,770,030 +0.10(+1.37%)
Dec 05, 2003 7.006 7.252 6.957 7.203 1,136,249 +0.20(+2.81%)
Dec 04, 2003 7.313 7.313 6.994 7.006 1,579,814 -0.31(-4.28%)
Dec 03, 2003 7.375 7.381 7.283 7.319 1,207,031 +0.03(+0.42%)
Dec 02, 2003 7.252 7.442 7.221 7.289 2,092,696 -0.06(-0.75%)
Dec 01, 2003 7.332 7.418 7.080 7.344 2,330,100 +0.06(+0.84%)
Nov 28, 2003 7.381 7.387 7.178 7.283 1,214,027 +0.18(+2.51%)
Nov 26, 2003 7.006 7.203 6.951 7.104 2,040,139 +0.22(+3.21%)
Nov 25, 2003 6.834 6.945 6.834 6.883 838,803 +0.06(+0.81%)
Nov 24, 2003 6.975 6.975 6.828 6.828 1,843,740 -0.20(-2.88%)
Nov 21, 2003 6.846 7.024 6.859 7.031 1,784,186 +0.18(+2.69%)
Nov 20, 2003 6.969 6.969 6.760 6.846 1,836,418 -0.02(-0.36%)
Nov 19, 2003 6.889 6.969 6.717 6.871 1,990,022 -0.02(-0.27%)
Nov 18, 2003 6.539 6.871 6.533 6.889 2,391,444 +0.36(+5.56%)
Nov 17, 2003 6.490 6.607 6.367 6.527 2,003,365 -0.14(-2.03%)
Nov 14, 2003 6.785 6.785 6.600 6.662 2,398,603 -0.04(-0.64%)
Nov 13, 2003 6.945 6.945 6.693 6.705 2,147,695 -0.20(-2.94%)
Nov 12, 2003 6.496 6.883 6.465 6.908 2,520,153 +0.52(+8.08%)
Nov 11, 2003 6.545 6.600 6.342 6.391 1,449,153 -0.07(-1.14%)
Nov 10, 2003 6.717 6.717 6.465 6.465 1,431,091 -0.14(-2.05%)
Nov 07, 2003 6.287 6.686 6.213 6.600 2,434,889 +0.28(+4.37%)
Nov 06, 2003 6.373 6.404 6.299 6.324 1,517,494 -0.10(-1.53%)
Nov 05, 2003 6.545 6.643 6.416 6.422 1,467,702 -0.13(-1.97%)
Nov 04, 2003 6.490 6.668 6.398 6.551 2,056,248 +0.07(+1.04%)
Nov 03, 2003 6.680 6.680 6.416 6.484 4,040,475 -0.17(-2.50%)
Oct 31, 2003 6.674 6.932 6.465 6.650 5,110,111 -0.02(-0.37%)
Oct 30, 2003 8.616 7.713 6.711 6.674 15,191,212 -1.94(-22.54%)
Oct 29, 2003 8.487 8.696 8.475 8.616 1,231,113 +0.13(+1.52%)
Oct 28, 2003 8.499 8.555 8.370 8.487 1,054,565 -0.15(-1.78%)
Oct 27, 2003 8.635 8.665 8.512 8.641 1,059,935 -0.01(-0.14%)
Oct 24, 2003 8.512 8.727 8.407 8.653 1,894,670 +0.38(+4.61%)
Oct 23, 2003 8.499 8.499 8.204 8.272 1,445,085 -0.18(-2.11%)
Oct 22, 2003 8.438 8.524 8.327 8.450 2,539,679 +0.28(+3.38%)
Oct 21, 2003 7.873 8.229 7.866 8.174 1,828,119 +0.39(+5.06%)
Oct 20, 2003 7.811 7.879 7.768 7.780 643,381 +0.06(+0.80%)
Oct 17, 2003 7.903 7.959 7.719 7.719 1,047,406 -0.23(-2.94%)
Oct 16, 2003 7.817 7.952 7.817 7.952 805,283 +0.18(+2.37%)
Oct 15, 2003 7.811 7.934 7.719 7.768 734,990 -0.07(-0.94%)
Oct 14, 2003 7.866 7.903 7.860 7.842 804,795 -0.07(-0.85%)
Oct 13, 2003 7.805 7.959 7.731 7.909 961,817 +0.16(+2.06%)
Oct 10, 2003 7.897 7.946 7.750 7.750 1,337,692 -0.05(-0.63%)
Oct 09, 2003 7.651 7.799 7.528 7.799 1,321,257 +0.10(+1.28%)
Oct 08, 2003 7.707 7.873 7.701 7.701 1,188,481 -0.01(-0.08%)
Oct 07, 2003 7.627 7.805 7.627 7.707 2,019,637 +0.25(+3.29%)
Oct 06, 2003 7.467 7.492 7.356 7.461 1,317,190 +0.06(+0.83%)
Oct 03, 2003 7.676 7.731 7.319 7.399 2,241,094 -0.28(-3.68%)
Oct 02, 2003 7.651 7.744 7.547 7.682 950,101 -0.06(-0.71%)
Oct 01, 2003 7.596 7.737 7.516 7.737 971,742 +0.14(+1.86%)
Sep 30, 2003 7.608 7.774 7.541 7.596 2,065,685 +0.13(+1.73%)
Sep 29, 2003 7.516 7.713 7.449 7.467 1,805,176 -0.01(-0.16%)
Sep 26, 2003 7.793 7.756 7.424 7.479 2,108,643 -0.31(-4.02%)
Sep 25, 2003 8.272 8.303 7.768 7.793 2,516,085 -0.35(-4.30%)
Sep 24, 2003 8.118 8.198 7.983 8.143 1,837,394 +0.06(+0.76%)
Sep 23, 2003 8.051 8.155 7.928 8.082 2,591,748 +0.03(+0.38%)
Sep 22, 2003 8.358 8.579 8.051 8.051 3,929,278 -0.31(-3.68%)
Sep 19, 2003 8.438 8.573 8.340 8.358 2,873,898 +0.03(+0.37%)
Sep 18, 2003 8.604 8.665 8.272 8.327 1,855,130 -0.28(-3.21%)
Sep 17, 2003 8.635 8.653 8.536 8.604 695,775 +0.01(+0.14%)
Sep 16, 2003 8.555 8.678 8.518 8.592 667,951 +0.04(+0.43%)
Sep 15, 2003 8.635 8.678 8.542 8.555 901,937 -0.14(-1.56%)
Sep 12, 2003 8.997 9.065 8.610 8.690 1,322,885 -0.31(-3.42%)
Sep 11, 2003 8.856 8.997 8.641 8.997 1,913,708 +0.08(+0.90%)
Sep 10, 2003 8.991 9.028 8.825 8.917 946,033 -0.06(-0.62%)
Sep 09, 2003 8.942 9.077 8.844 8.973 1,858,547 +0.29(+3.33%)
Sep 08, 2003 8.702 8.702 8.567 8.684 1,293,758 +0.00(+0.00%)
Sep 05, 2003 8.690 8.764 8.512 8.684 2,975,271 +0.12(+1.36%)
Sep 04, 2003 8.432 8.604 8.413 8.567 1,885,721 +0.04(+0.50%)
Sep 03, 2003 8.635 8.659 8.499 8.524 1,602,920 -0.14(-1.63%)
Sep 02, 2003 8.948 8.948 8.629 8.665 1,519,121 -0.19(-2.15%)
Aug 29, 2003 9.028 9.157 8.856 8.856 1,112,980 -0.10(-1.10%)
Aug 28, 2003 8.917 8.960 8.831 8.954 760,536 -0.01(-0.07%)
Aug 27, 2003 8.585 8.960 8.585 8.960 1,484,950 +0.55(+6.58%)
Aug 26, 2003 8.420 8.592 8.346 8.407 1,333,461 -0.01(-0.15%)
Aug 25, 2003 8.450 8.567 8.352 8.420 715,789 -0.07(-0.87%)
Aug 22, 2003 8.420 8.665 8.413 8.493 913,978 -0.10(-1.22%)
Aug 21, 2003 8.708 8.708 8.358 8.598 1,892,555 -0.15(-1.69%)
Aug 20, 2003 8.469 8.819 8.463 8.745 2,240,280 +0.29(+3.49%)
Aug 19, 2003 8.131 8.469 8.106 8.450 1,563,868 +0.32(+3.93%)
Aug 18, 2003 8.174 8.241 8.082 8.131 1,240,062 -0.12(-1.42%)
Aug 15, 2003 8.204 8.377 8.204 8.247 799,914 +0.04(+0.45%)
Aug 14, 2003 8.297 8.327 8.131 8.211 1,246,896 -0.02(-0.30%)
Aug 13, 2003 8.112 8.321 8.008 8.235 1,079,623 +0.03(+0.37%)
Aug 12, 2003 8.241 8.241 8.063 8.204 899,822 -0.09(-1.04%)
Aug 11, 2003 8.278 8.463 8.063 8.290 2,337,422 +0.13(+1.58%)
Aug 08, 2003 7.682 8.161 7.682 8.161 2,137,281 +0.47(+6.16%)
Aug 07, 2003 7.682 7.713 7.553 7.688 791,941 +0.02(+0.24%)
Aug 06, 2003 7.467 7.682 7.430 7.670 1,210,122 +0.20(+2.72%)
Aug 05, 2003 7.393 7.485 7.350 7.467 551,771 +0.07(+1.00%)
Aug 04, 2003 7.313 7.651 7.313 7.393 784,781 +0.02(+0.25%)
Aug 01, 2003 7.375 7.596 7.258 7.375 1,581,116 -0.01(-0.08%)
Jul 31, 2003 7.473 7.535 7.332 7.381 1,094,431 -0.12(-1.56%)
Jul 30, 2003 7.332 7.516 7.313 7.498 703,911 +0.02(+0.33%)
Jul 29, 2003 7.682 7.719 7.467 7.473 1,037,968 -0.36(-4.63%)
Jul 28, 2003 7.793 7.854 7.504 7.836 1,725,771 +0.11(+1.43%)
Jul 25, 2003 7.621 7.731 7.485 7.725 2,133,538 +0.14(+1.78%)
Jul 24, 2003 7.024 7.596 7.024 7.590 2,169,010 +0.39(+5.47%)
Jul 23, 2003 6.951 7.209 6.840 7.197 2,432,123 +0.45(+6.65%)
Jul 22, 2003 6.840 6.840 6.674 6.748 977,763 -0.05(-0.72%)
Jul 21, 2003 6.674 6.895 6.668 6.797 1,162,934 +0.15(+2.22%)
Jul 18, 2003 6.521 6.680 6.342 6.650 1,934,861 +0.18(+2.75%)
Jul 17, 2003 6.514 6.576 6.434 6.471 1,643,436 -0.06(-0.94%)
Jul 16, 2003 6.668 6.680 6.514 6.533 1,634,812 -0.15(-2.21%)
Jul 15, 2003 7.117 7.184 6.668 6.680 1,929,004 -0.44(-6.13%)
Jul 14, 2003 7.166 7.221 7.117 7.117 601,237 -0.01(-0.17%)
Jul 11, 2003 7.068 7.129 6.975 7.129 801,704 +0.08(+1.12%)
Jul 10, 2003 7.068 7.190 7.031 7.050 777,622 -0.05(-0.68%)
Jul 09, 2003 7.190 7.203 7.068 7.098 669,090 -0.01(-0.09%)
Jul 08, 2003 7.221 7.313 7.098 7.104 763,953 -0.18(-2.45%)
Jul 07, 2003 7.221 7.283 7.154 7.283 831,969 +0.09(+1.20%)
Jul 03, 2003 7.283 7.301 7.160 7.197 608,071 -0.07(-1.01%)
Jul 02, 2003 7.307 7.406 7.264 7.270 1,359,496 -0.10(-1.33%)
Jul 01, 2003 7.172 7.369 7.129 7.369 1,126,160 +0.24(+3.36%)
Jun 30, 2003 7.043 7.129 7.018 7.129 1,003,309 +0.07(+0.96%)
Jun 27, 2003 7.043 7.227 7.018 7.061 905,354 -0.12(-1.63%)
Jun 26, 2003 7.129 7.289 6.975 7.178 750,611 +0.07(+0.95%)
Jun 25, 2003 7.080 7.246 7.080 7.111 777,296 +0.07(+1.05%)
Jun 24, 2003 7.221 7.221 7.024 7.037 1,441,668 -0.20(-2.72%)
Jun 23, 2003 7.547 7.547 7.233 7.233 1,643,111 -0.28(-3.68%)
Jun 20, 2003 7.682 7.688 7.406 7.510 1,802,898 -0.02(-0.33%)
Jun 19, 2003 7.356 7.682 7.344 7.535 934,480 +0.12(+1.66%)
Jun 18, 2003 7.467 7.492 7.313 7.412 1,046,429 -0.08(-1.07%)
Jun 17, 2003 7.203 7.535 7.203 7.492 2,003,690 +0.27(+3.74%)
Jun 16, 2003 7.197 7.264 7.104 7.221 735,315 +0.04(+0.60%)
Jun 13, 2003 7.068 7.344 7.000 7.178 1,026,090 +0.17(+2.46%)
Jun 12, 2003 7.000 7.111 6.914 7.006 1,083,041 -0.01(-0.18%)
Jun 11, 2003 6.957 7.024 6.938 7.018 818,952 +0.09(+1.33%)
Jun 10, 2003 7.123 7.123 6.859 6.926 1,546,457 -0.20(-2.76%)
Jun 09, 2003 7.283 7.301 7.098 7.123 925,856 -0.10(-1.36%)
Jun 06, 2003 7.092 7.283 7.018 7.221 1,949,343 +0.01(+0.09%)
Jun 05, 2003 6.889 7.283 6.865 7.215 2,159,085 +0.42(+6.24%)
Jun 04, 2003 6.797 6.914 6.779 6.791 811,955 +0.01(+0.18%)
Jun 03, 2003 6.803 6.840 6.699 6.779 1,000,055 +0.00(+0.00%)
Jun 02, 2003 6.785 6.852 6.699 6.779 733,200 -0.07(-0.99%)
May 30, 2003 6.686 6.846 6.514 6.846 1,626,351 +0.06(+0.91%)
May 29, 2003 6.607 6.840 6.564 6.785 1,165,863 +0.11(+1.66%)
May 28, 2003 6.434 6.926 6.422 6.674 2,328,798 -0.36(-5.07%)
May 27, 2003 7.086 7.135 6.920 7.031 1,829,421 +0.06(+0.88%)
May 23, 2003 6.877 7.037 6.877 6.969 1,764,823 +0.15(+2.25%)
May 22, 2003 7.000 7.000 6.803 6.816 1,486,740 -0.16(-2.29%)
May 21, 2003 6.686 7.098 6.625 6.975 2,386,074 +0.29(+4.32%)
May 20, 2003 6.662 6.717 6.545 6.686 1,922,332 +0.06(+0.93%)
May 19, 2003 6.533 6.656 6.478 6.625 1,965,940 +0.20(+3.16%)
May 16, 2003 6.607 6.711 6.385 6.422 1,350,221 -0.12(-1.88%)
May 15, 2003 6.637 6.674 6.508 6.545 1,384,880 +0.01(+0.09%)
May 14, 2003 6.434 6.607 6.361 6.539 1,255,032 +0.15(+2.41%)
May 13, 2003 7.184 7.184 6.367 6.385 1,032,273 -0.20(-2.99%)
May 12, 2003 6.484 6.607 6.410 6.582 1,734,395 +0.19(+2.98%)
May 09, 2003 6.385 6.398 6.269 6.391 1,132,344 +0.01(+0.10%)
May 08, 2003 6.557 6.557 6.342 6.385 1,520,585 +0.04(+0.58%)
May 07, 2003 6.760 6.766 6.324 6.348 1,551,176 -0.36(-5.32%)
May 06, 2003 6.699 6.729 6.545 6.705 1,023,161 +0.04(+0.55%)
May 05, 2003 6.521 6.705 6.465 6.668 997,126 +0.20(+3.14%)
May 02, 2003 6.471 6.576 6.293 6.465 1,094,919 +0.31(+4.99%)
Apr 30, 2003 6.250 6.330 6.152 6.158 913,653 -0.02(-0.30%)
Apr 29, 2003 6.084 6.176 5.974 6.176 922,765 +0.09(+1.41%)
Apr 28, 2003 6.213 6.256 6.029 6.090 1,290,992 -0.08(-1.29%)
Apr 25, 2003 6.367 6.367 6.109 6.170 1,614,147 -0.20(-3.18%)
Apr 24, 2003 6.557 6.564 6.342 6.373 1,647,179 -0.21(-3.17%)
Apr 23, 2003 6.760 6.803 6.564 6.582 1,184,901 -0.18(-2.64%)
Apr 22, 2003 6.902 6.920 6.705 6.760 1,237,133 -0.04(-0.54%)
Apr 21, 2003 6.643 6.803 6.576 6.797 1,504,964 +0.22(+3.27%)
Apr 17, 2003 6.521 6.680 6.514 6.582 2,429,520 +0.09(+1.42%)
Apr 16, 2003 6.588 6.588 6.453 6.490 1,700,550 -0.12(-1.86%)
Apr 15, 2003 6.514 6.625 6.471 6.613 823,508 +0.11(+1.70%)
Apr 14, 2003 6.514 6.582 6.453 6.502 959,376 -0.07(-1.03%)
Apr 11, 2003 6.570 6.643 6.502 6.570 1,014,374 -0.06(-0.93%)
Apr 10, 2003 6.686 6.742 6.557 6.631 1,036,666 -0.04(-0.64%)
Apr 09, 2003 6.545 6.723 6.496 6.674 2,154,366 +0.12(+1.88%)
Apr 08, 2003 6.471 6.656 6.459 6.551 1,002,984 +0.08(+1.23%)
Apr 07, 2003 6.299 6.496 6.256 6.471 1,423,443 -0.03(-0.47%)
Apr 04, 2003 6.447 6.527 6.287 6.502 1,822,262 +0.22(+3.52%)
Apr 03, 2003 6.391 6.514 6.244 6.281 1,874,656 -0.33(-5.02%)
Apr 02, 2003 6.582 6.693 6.496 6.613 2,418,943 -0.17(-2.45%)
Apr 01, 2003 6.748 7.037 6.146 6.779 6,081,041 -1.28(-15.87%)
Mar 31, 2003 7.952 8.137 7.805 8.057 2,005,643 +0.34(+4.38%)
Mar 28, 2003 7.221 7.780 7.221 7.719 1,499,757 +0.55(+7.63%)
Mar 27, 2003 7.473 7.473 7.129 7.172 1,414,494 -0.14(-1.93%)
Mar 26, 2003 7.018 7.350 6.932 7.313 1,101,265 +0.36(+5.12%)
Mar 25, 2003 7.024 7.129 6.828 6.957 1,078,322 -0.09(-1.31%)
Mar 24, 2003 7.215 7.344 7.049 7.049 907,307 -0.04(-0.52%)
Mar 21, 2003 7.190 7.227 6.945 7.086 2,064,709 -0.15(-2.04%)
Mar 20, 2003 7.651 7.725 7.190 7.233 2,232,144 -0.42(-5.46%)
Mar 19, 2003 7.848 7.873 7.608 7.651 1,629,768 -0.23(-2.89%)
Mar 18, 2003 7.645 7.940 7.571 7.879 97,629 +0.32(+4.23%)
Mar 17, 2003 7.891 7.946 7.455 7.559 1,180,833 -0.12(-1.52%)
Mar 14, 2003 7.381 7.774 7.381 7.676 1,127,299 +0.26(+3.57%)
Mar 13, 2003 6.889 7.547 6.889 7.412 1,696,319 +0.16(+2.20%)
Mar 12, 2003 7.068 7.344 6.957 7.252 2,136,467 -0.12(-1.58%)
Mar 11, 2003 7.528 7.670 7.338 7.369 1,910,454 -0.30(-3.93%)
Mar 10, 2003 7.903 8.026 7.627 7.670 2,126,379 -0.29(-3.70%)
Mar 07, 2003 8.340 8.346 7.922 7.965 1,265,608 -0.24(-2.92%)
Mar 06, 2003 8.389 8.567 8.131 8.204 1,061,237 -0.12(-1.48%)
Mar 05, 2003 8.290 8.512 8.290 8.327 796,171 +0.09(+1.12%)
Mar 04, 2003 8.297 8.413 8.192 8.235 836,688 +0.03(+0.37%)
Mar 03, 2003 8.346 8.358 8.082 8.204 1,057,657 -0.26(-3.12%)
Feb 28, 2003 8.247 8.512 8.235 8.469 645,496 +0.21(+2.53%)
Feb 27, 2003 8.352 8.407 8.143 8.260 878,018 -0.03(-0.37%)
Feb 26, 2003 8.204 8.481 8.168 8.290 815,372 +0.09(+1.05%)
Feb 25, 2003 8.327 8.536 8.082 8.204 1,425,071 -0.04(-0.52%)
Feb 24, 2003 8.518 8.616 8.247 8.247 954,657 -0.17(-2.04%)
Feb 21, 2003 8.702 8.702 8.340 8.420 1,562,729 -0.23(-2.70%)
Feb 20, 2003 8.549 8.751 8.487 8.653 2,152,902 +0.26(+3.07%)
Feb 19, 2003 8.284 8.555 8.235 8.395 1,250,150 +0.17(+2.09%)
Feb 18, 2003 8.063 8.278 7.928 8.223 1,466,238 +0.05(+0.60%)
Feb 14, 2003 8.469 8.512 8.143 8.174 1,311,332 -0.41(-4.73%)
Feb 13, 2003 8.327 8.635 8.180 8.579 2,217,012 +0.48(+5.92%)
Feb 12, 2003 8.389 8.389 8.045 8.100 1,713,567 -0.34(-4.01%)
Feb 11, 2003 8.051 8.481 8.032 8.438 1,659,057 +0.33(+4.02%)
Feb 10, 2003 8.616 8.672 8.112 8.112 1,738,463 -0.45(-5.24%)
Feb 07, 2003 8.542 8.788 8.432 8.561 1,444,759 +0.01(+0.14%)
Feb 06, 2003 8.887 8.936 8.512 8.549 2,394,373 -0.28(-3.13%)
Feb 05, 2003 9.243 9.305 8.665 8.825 2,379,077 -0.45(-4.84%)
Feb 04, 2003 9.249 9.341 9.200 9.274 2,034,444 +0.26(+2.93%)
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.