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

Agnico-Eagle Mines (NY: AEM )

64.00 -1.81 (-2.75%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 49.55 49.77 48.44 48.57 930,758 -0.68(-1.38%)
Dec 30, 2019 48.35 49.26 48.24 49.24 1,124,427 +0.92(+1.91%)
Dec 27, 2019 48.35 48.64 47.85 48.32 925,937 -0.01(-0.02%)
Dec 26, 2019 48.84 49.20 47.56 48.33 1,111,163 -0.02(-0.05%)
Dec 24, 2019 47.43 48.37 47.27 48.35 605,493 +1.27(+2.70%)
Dec 23, 2019 46.00 47.34 45.85 47.08 1,106,482 +1.38(+3.02%)
Dec 20, 2019 46.46 46.64 45.54 45.70 1,583,316 -0.63(-1.36%)
Dec 19, 2019 46.51 46.88 45.98 46.34 1,096,731 -0.26(-0.56%)
Dec 18, 2019 46.41 46.67 46.06 46.60 1,080,132 +0.02(+0.03%)
Dec 17, 2019 47.20 47.20 46.42 46.58 1,299,602 -0.71(-1.50%)
Dec 16, 2019 48.23 48.38 47.25 47.29 828,110 -0.91(-1.88%)
Dec 13, 2019 47.53 48.53 47.52 48.20 1,902,111 +0.34(+0.71%)
Dec 12, 2019 48.87 48.90 47.41 47.86 1,400,251 -0.22(-0.46%)
Dec 11, 2019 47.23 48.17 47.03 48.08 1,326,678 +1.40(+3.01%)
Dec 10, 2019 47.10 47.21 46.11 46.67 1,137,790 -0.07(-0.15%)
Dec 09, 2019 47.96 47.96 46.67 46.75 939,559 -0.80(-1.69%)
Dec 06, 2019 47.45 48.09 47.06 47.55 1,270,738 -0.87(-1.79%)
Dec 05, 2019 48.11 48.78 47.98 48.42 1,065,080 +0.04(+0.08%)
Dec 04, 2019 48.75 49.09 48.24 48.38 1,652,574 -0.25(-0.52%)
Dec 03, 2019 48.09 49.88 48.05 48.63 2,689,655 +1.28(+2.71%)
Dec 02, 2019 46.82 47.56 46.67 47.34 1,597,947 +0.36(+0.77%)
Nov 29, 2019 46.11 47.12 45.96 46.98 735,904 +1.19(+2.60%)
Nov 27, 2019 45.59 45.96 45.19 45.79 901,961 -0.07(-0.15%)
Nov 26, 2019 45.72 45.95 45.16 45.86 1,566,774 +0.34(+0.76%)
Nov 25, 2019 46.63 47.14 45.51 45.52 1,471,854 -1.45(-3.08%)
Nov 22, 2019 47.21 47.40 46.60 46.97 948,566 -0.13(-0.28%)
Nov 21, 2019 47.16 47.76 47.04 47.10 1,108,781 -0.32(-0.68%)
Nov 20, 2019 47.39 47.56 46.51 47.42 1,941,339 +0.30(+0.63%)
Nov 19, 2019 46.40 47.60 46.35 47.12 1,609,572 +0.70(+1.50%)
Nov 18, 2019 45.79 46.78 45.79 46.43 1,780,884 +0.54(+1.18%)
Nov 15, 2019 46.10 46.77 45.84 45.89 1,056,518 -0.47(-1.01%)
Nov 14, 2019 46.52 46.69 46.04 46.35 973,587 +0.20(+0.42%)
Nov 13, 2019 46.08 46.79 45.99 46.16 1,416,481 +0.67(+1.46%)
Nov 12, 2019 45.13 45.56 44.46 45.49 1,762,646 +0.23(+0.50%)
Nov 11, 2019 45.23 45.53 45.10 45.27 1,359,918 +0.14(+0.31%)
Nov 08, 2019 45.05 45.85 44.81 45.13 2,503,322 -0.59(-1.28%)
Nov 07, 2019 46.10 46.14 45.14 45.71 2,148,173 -0.88(-1.90%)
Nov 06, 2019 46.47 46.80 46.02 46.60 1,139,833 +0.38(+0.81%)
Nov 05, 2019 45.72 46.33 45.50 46.22 1,910,322 -0.45(-0.97%)
Nov 04, 2019 46.97 47.15 46.39 46.68 1,133,523 -0.56(-1.19%)
Nov 01, 2019 47.57 48.12 46.71 47.24 1,550,922 -0.88(-1.82%)
Oct 31, 2019 47.36 48.27 47.18 48.12 1,890,710 +1.28(+2.74%)
Oct 30, 2019 46.46 47.06 45.88 46.83 1,863,106 +0.41(+0.88%)
Oct 29, 2019 45.12 46.46 45.02 46.43 1,613,313 +0.76(+1.66%)
Oct 28, 2019 45.37 45.81 44.63 45.67 1,457,494 -0.34(-0.73%)
Oct 25, 2019 46.07 46.43 45.14 46.00 2,150,723 +0.95(+2.10%)
Oct 24, 2019 43.35 45.27 43.23 45.06 2,898,584 +2.71(+6.40%)
Oct 23, 2019 41.71 42.93 41.70 42.35 3,142,293 +0.85(+2.04%)
Oct 22, 2019 41.64 42.00 41.00 41.50 2,121,781 -0.01(-0.02%)
Oct 21, 2019 42.51 42.65 41.35 41.51 1,459,898 -0.90(-2.12%)
Oct 18, 2019 42.00 42.49 41.88 42.41 1,451,275 +0.46(+1.10%)
Oct 17, 2019 40.70 42.32 40.70 41.95 1,368,228 +1.00(+2.45%)
Oct 16, 2019 40.99 41.00 40.28 40.95 1,542,594 +0.37(+0.91%)
Oct 15, 2019 40.86 41.20 40.45 40.58 1,831,528 -0.62(-1.50%)
Oct 14, 2019 40.98 41.59 40.82 41.20 816,586 +0.32(+0.79%)
Oct 11, 2019 42.43 42.61 40.80 40.88 3,209,924 -2.18(-5.07%)
Oct 10, 2019 42.81 43.22 42.09 43.06 1,041,500 +0.22(+0.51%)
Oct 09, 2019 42.79 43.19 42.60 42.84 916,926 -0.19(-0.44%)
Oct 08, 2019 42.87 43.04 42.18 43.03 1,327,362 +0.74(+1.76%)
Oct 07, 2019 42.03 42.68 41.99 42.28 980,945 -0.24(-0.57%)
Oct 04, 2019 41.85 42.66 41.49 42.53 1,459,962 +0.70(+1.67%)
Oct 03, 2019 41.92 43.05 41.76 41.83 2,011,622 -0.05(-0.13%)
Oct 02, 2019 42.33 42.77 41.49 41.89 2,216,248 +0.32(+0.77%)
Oct 01, 2019 41.27 42.24 40.77 41.56 3,142,754 -0.40(-0.95%)
Sep 30, 2019 42.50 43.11 41.74 41.96 3,069,942 -1.47(-3.39%)
Sep 27, 2019 44.58 44.80 43.33 43.44 2,513,414 -1.91(-4.21%)
Sep 26, 2019 45.98 46.15 45.34 45.35 1,281,551 -0.39(-0.86%)
Sep 25, 2019 46.57 46.89 45.20 45.74 1,480,215 -1.15(-2.45%)
Sep 24, 2019 46.09 47.08 45.81 46.89 1,727,096 +0.30(+0.64%)
Sep 23, 2019 46.00 46.71 45.79 46.59 1,875,331 +1.03(+2.27%)
Sep 20, 2019 44.77 45.64 44.48 45.56 2,132,838 +0.76(+1.69%)
Sep 19, 2019 45.08 45.13 44.59 44.80 1,556,929 +0.27(+0.60%)
Sep 18, 2019 45.20 45.33 43.68 44.53 1,834,856 -0.63(-1.40%)
Sep 17, 2019 44.12 45.23 43.93 45.17 1,889,407 +1.44(+3.29%)
Sep 16, 2019 44.28 44.32 43.24 43.73 2,358,406 +0.49(+1.14%)
Sep 13, 2019 44.30 44.77 43.11 43.23 4,272,702 -1.06(-2.40%)
Sep 12, 2019 46.17 46.83 44.20 44.30 2,458,733 -0.49(-1.10%)
Sep 11, 2019 44.37 45.85 44.28 44.79 1,865,193 +0.41(+0.93%)
Sep 10, 2019 44.73 45.48 44.25 44.37 2,310,283 -0.80(-1.77%)
Sep 09, 2019 46.58 46.85 44.68 45.17 2,909,716 -1.39(-2.98%)
Sep 06, 2019 48.01 48.65 46.55 46.56 3,052,660 -1.46(-3.03%)
Sep 05, 2019 49.43 49.71 47.38 48.01 2,460,425 -2.20(-4.38%)
Sep 04, 2019 49.33 50.23 49.22 50.21 1,331,721 +0.69(+1.39%)
Sep 03, 2019 49.60 50.17 49.31 49.53 2,498,204 +0.53(+1.09%)
Aug 30, 2019 48.12 49.27 47.97 48.99 1,393,530 +0.56(+1.15%)
Aug 29, 2019 50.03 50.06 47.94 48.44 2,361,988 -1.36(-2.73%)
Aug 28, 2019 50.10 50.55 49.36 49.80 1,689,232 -0.13(-0.27%)
Aug 27, 2019 48.56 50.03 48.48 49.93 2,405,968 +1.50(+3.09%)
Aug 26, 2019 48.09 48.82 47.70 48.43 1,493,661 +0.45(+0.94%)
Aug 23, 2019 46.42 48.17 46.28 47.98 2,295,579 +1.71(+3.70%)
Aug 22, 2019 46.31 46.50 45.97 46.27 1,229,312 -0.13(-0.29%)
Aug 21, 2019 46.06 46.70 46.06 46.40 1,022,359 +0.15(+0.32%)
Aug 20, 2019 45.93 46.59 45.68 46.25 1,103,406 +0.68(+1.49%)
Aug 19, 2019 45.18 46.08 44.60 45.58 1,336,459 -0.48(-1.03%)
Aug 16, 2019 45.76 46.29 45.45 46.05 2,224,608 -0.08(-0.17%)
Aug 15, 2019 45.30 46.42 45.16 46.13 2,610,556 +0.62(+1.37%)
Aug 14, 2019 46.76 47.02 45.49 45.50 2,851,871 -0.22(-0.48%)
Aug 13, 2019 47.12 47.24 44.42 45.72 2,911,192 -0.72(-1.54%)
Aug 12, 2019 46.78 47.22 46.33 46.44 1,744,405 +0.28(+0.61%)
Aug 09, 2019 46.15 46.88 45.99 46.16 1,817,007 -0.12(-0.27%)
Aug 08, 2019 45.05 46.44 44.61 46.28 1,941,747 +0.84(+1.85%)
Aug 07, 2019 45.14 46.29 45.01 45.44 3,496,034 +1.19(+2.69%)
Aug 06, 2019 43.49 44.43 43.48 44.25 2,136,985 +0.43(+0.98%)
Aug 05, 2019 43.09 44.23 42.66 43.82 2,787,919 +1.68(+3.97%)
Aug 02, 2019 42.23 42.60 41.97 42.15 1,609,356 -0.23(-0.55%)
Aug 01, 2019 40.07 42.53 39.91 42.38 3,314,789 +1.68(+4.14%)
Jul 31, 2019 42.14 42.47 40.52 40.70 2,796,527 -1.52(-3.60%)
Jul 30, 2019 42.38 42.57 42.16 42.22 1,546,713 -0.14(-0.33%)
Jul 29, 2019 41.93 42.40 41.54 42.36 2,400,961 +0.48(+1.14%)
Jul 26, 2019 42.17 42.17 41.61 41.88 1,439,308 -0.02(-0.06%)
Jul 25, 2019 41.60 42.48 41.59 41.91 2,918,067 +0.10(+0.24%)
Jul 24, 2019 41.62 41.87 41.29 41.80 1,709,841 +0.35(+0.85%)
Jul 23, 2019 41.69 41.98 41.13 41.45 1,514,550 -0.37(-0.88%)
Jul 22, 2019 41.87 42.12 41.62 41.82 1,477,920 +0.09(+0.22%)
Jul 19, 2019 41.63 42.05 41.20 41.73 1,938,928 -0.41(-0.96%)
Jul 18, 2019 41.02 42.23 40.68 42.13 2,946,300 +0.94(+2.29%)
Jul 17, 2019 40.45 41.26 40.34 41.19 2,580,834 +1.03(+2.56%)
Jul 16, 2019 40.39 40.91 39.91 40.16 1,585,866 -0.24(-0.60%)
Jul 15, 2019 40.52 40.74 40.06 40.40 1,081,020 -0.03(-0.08%)
Jul 12, 2019 40.78 40.78 40.18 40.43 1,234,353 -0.03(-0.08%)
Jul 11, 2019 40.56 40.60 39.93 40.46 1,844,492 -0.05(-0.13%)
Jul 10, 2019 40.73 40.88 40.21 40.52 1,692,550 +0.26(+0.66%)
Jul 09, 2019 39.75 40.29 39.67 40.25 1,124,021 +0.37(+0.94%)
Jul 08, 2019 40.42 40.44 39.58 39.88 1,060,260 -0.30(-0.76%)
Jul 05, 2019 39.18 40.34 39.06 40.18 1,483,970 -0.29(-0.71%)
Jul 03, 2019 40.46 40.55 40.07 40.47 886,557 +0.39(+0.97%)
Jul 02, 2019 39.30 40.18 38.84 40.08 2,150,509 +0.95(+2.43%)
Jul 01, 2019 38.95 39.31 38.69 39.13 1,598,155 -0.79(-1.99%)
Jun 28, 2019 39.82 39.97 39.40 39.93 1,844,214 +0.31(+0.79%)
Jun 27, 2019 39.71 39.75 38.94 39.61 2,652,101 -0.20(-0.51%)
Jun 26, 2019 39.15 40.22 38.59 39.82 2,548,257 -0.13(-0.33%)
Jun 25, 2019 40.91 40.91 39.08 39.95 4,221,624 -0.78(-1.91%)
Jun 24, 2019 39.56 40.81 39.43 40.73 3,552,608 +1.54(+3.92%)
Jun 21, 2019 38.72 39.36 38.45 39.19 2,535,699 +0.31(+0.80%)
Jun 20, 2019 38.51 39.33 38.27 38.88 3,186,891 +1.16(+3.08%)
Jun 19, 2019 37.01 37.82 36.92 37.72 1,708,747 +0.51(+1.36%)
Jun 18, 2019 37.31 37.48 36.81 37.21 1,985,096 +0.53(+1.44%)
Jun 17, 2019 36.08 36.72 36.08 36.68 1,107,017 +0.61(+1.68%)
Jun 14, 2019 36.40 36.76 35.68 36.08 1,502,322 -0.31(-0.86%)
Jun 13, 2019 36.31 36.46 36.05 36.39 812,931 +0.16(+0.43%)
Jun 12, 2019 36.09 36.51 36.08 36.23 961,006 +0.32(+0.89%)
Jun 11, 2019 35.68 35.93 35.34 35.91 1,134,039 +0.18(+0.50%)
Jun 10, 2019 35.37 35.80 34.95 35.73 1,147,294 -0.22(-0.61%)
Jun 07, 2019 36.36 36.53 35.84 35.95 1,385,022 -0.05(-0.15%)
Jun 06, 2019 35.81 36.09 35.45 36.01 1,130,223 +0.25(+0.70%)
Jun 05, 2019 35.69 36.18 35.27 35.76 2,401,089 +0.48(+1.37%)
Jun 04, 2019 34.92 35.43 34.67 35.27 2,136,949 +0.09(+0.27%)
Jun 03, 2019 34.51 35.29 34.45 35.18 2,233,590 +1.22(+3.58%)
May 31, 2019 33.05 34.51 32.98 33.97 2,722,559 +1.29(+3.93%)
May 30, 2019 32.08 32.80 31.90 32.68 1,272,836 +0.76(+2.38%)
May 29, 2019 31.87 32.15 31.75 31.92 1,491,241 +0.10(+0.32%)
May 28, 2019 31.60 31.92 31.46 31.82 1,486,366 -0.01(-0.02%)
May 24, 2019 31.59 31.89 31.50 31.83 933,121 +0.19(+0.61%)
May 23, 2019 31.37 32.25 31.33 31.63 2,411,152 +0.43(+1.39%)
May 22, 2019 31.70 31.71 30.96 31.20 990,594 -0.46(-1.44%)
May 21, 2019 31.70 31.76 31.42 31.66 1,625,657 -0.32(-0.99%)
May 20, 2019 31.75 32.31 31.73 31.97 901,481 +0.17(+0.54%)
May 17, 2019 31.49 31.93 31.18 31.80 1,849,568 +0.28(+0.88%)
May 16, 2019 31.68 31.68 30.92 31.53 2,161,043 -0.26(-0.83%)
May 15, 2019 32.21 32.37 31.74 31.79 975,124 -0.33(-1.04%)
May 14, 2019 32.13 32.18 31.61 32.12 958,309 -0.01(-0.02%)
May 13, 2019 31.72 32.31 31.43 32.13 2,102,221 +0.87(+2.80%)
May 10, 2019 31.63 31.79 31.15 31.25 1,115,894 -0.26(-0.81%)
May 09, 2019 31.64 31.99 31.40 31.51 1,630,132 -0.07(-0.22%)
May 08, 2019 32.45 32.45 31.32 31.58 1,360,504 -0.66(-2.04%)
May 07, 2019 31.64 32.42 31.32 32.24 1,980,891 +0.61(+1.93%)
May 06, 2019 31.77 32.01 31.54 31.63 1,096,293 -0.15(-0.46%)
May 03, 2019 31.58 32.06 31.36 31.77 1,586,009 +0.60(+1.91%)
May 02, 2019 31.40 31.79 31.09 31.18 1,887,900 -0.50(-1.59%)
May 01, 2019 31.96 32.49 31.41 31.68 1,868,836 -0.36(-1.11%)
Apr 30, 2019 31.94 32.40 31.90 32.04 1,064,150 +0.07(+0.22%)
Apr 29, 2019 32.56 32.56 31.62 31.97 1,827,796 -0.73(-2.25%)
Apr 26, 2019 32.35 33.04 32.13 32.70 2,670,364 +1.28(+4.06%)
Apr 25, 2019 31.58 31.78 31.21 31.43 1,951,863 +0.02(+0.05%)
Apr 24, 2019 31.19 31.61 30.92 31.41 2,098,073 +0.36(+1.17%)
Apr 23, 2019 30.79 31.22 30.68 31.05 1,864,272 -0.03(-0.10%)
Apr 22, 2019 31.21 31.29 30.96 31.08 1,556,956 -0.18(-0.57%)
Apr 18, 2019 31.60 31.70 31.01 31.25 2,653,560 -0.36(-1.13%)
Apr 17, 2019 32.35 32.52 31.43 31.61 2,417,750 -0.65(-2.01%)
Apr 16, 2019 32.77 32.94 32.10 32.26 1,974,920 -0.94(-2.82%)
Apr 15, 2019 32.49 33.31 32.41 33.20 1,406,229 +0.51(+1.56%)
Apr 12, 2019 32.73 32.90 32.45 32.69 1,109,560 -0.12(-0.38%)
Apr 11, 2019 32.96 33.27 32.48 32.81 1,545,631 -0.51(-1.53%)
Apr 10, 2019 33.62 33.77 33.24 33.32 1,174,125 -0.48(-1.42%)
Apr 09, 2019 33.52 33.81 33.37 33.80 1,228,219 -0.05(-0.16%)
Apr 08, 2019 34.07 34.16 33.65 33.85 1,267,791 +0.24(+0.71%)
Apr 05, 2019 33.76 33.76 33.41 33.61 1,265,317 -0.19(-0.57%)
Apr 04, 2019 32.82 33.82 32.45 33.81 2,386,727 +0.71(+2.15%)
Apr 03, 2019 33.58 33.65 33.05 33.10 2,208,075 -0.33(-1.00%)
Apr 02, 2019 33.27 33.45 33.07 33.43 1,920,876 +0.25(+0.75%)
Apr 01, 2019 33.64 33.89 32.90 33.18 2,152,801 -0.47(-1.40%)
Mar 29, 2019 34.04 34.04 33.61 33.65 1,079,055 -0.02(-0.07%)
Mar 28, 2019 33.86 34.16 33.44 33.68 1,685,133 -0.83(-2.40%)
Mar 27, 2019 35.18 35.18 34.47 34.50 1,203,905 -0.74(-2.11%)
Mar 26, 2019 34.61 35.28 34.41 35.25 1,496,894 +0.32(+0.93%)
Mar 25, 2019 34.50 35.07 34.35 34.92 1,615,039 +0.66(+1.92%)
Mar 22, 2019 34.26 34.69 34.09 34.26 1,733,494 -0.07(-0.20%)
Mar 21, 2019 34.35 34.54 33.77 34.33 1,345,856 -0.02(-0.05%)
Mar 20, 2019 33.58 34.55 33.00 34.35 2,190,583 +0.88(+2.64%)
Mar 19, 2019 33.75 33.84 33.46 33.47 1,218,050 +0.04(+0.12%)
Mar 18, 2019 34.02 34.13 33.31 33.43 843,745 -0.39(-1.14%)
Mar 15, 2019 33.96 34.23 33.64 33.82 2,045,913 +0.07(+0.21%)
Mar 14, 2019 33.85 34.16 33.68 33.75 2,210,649 -0.81(-2.35%)
Mar 13, 2019 34.70 34.78 34.23 34.56 1,283,923 +0.19(+0.54%)
Mar 12, 2019 33.65 34.39 33.60 34.37 2,240,651 +0.84(+2.52%)
Mar 11, 2019 33.70 33.93 33.10 33.53 1,473,576 -0.22(-0.64%)
Mar 08, 2019 33.48 33.80 33.05 33.75 2,185,642 +1.03(+3.15%)
Mar 07, 2019 32.31 32.92 32.08 32.72 1,942,988 +0.52(+1.61%)
Mar 06, 2019 33.03 33.13 32.17 32.20 1,486,003 -0.77(-2.35%)
Mar 05, 2019 32.78 33.20 32.77 32.97 1,002,939 +0.08(+0.23%)
Mar 04, 2019 32.49 33.03 32.30 32.90 1,709,675 +0.22(+0.66%)
Mar 01, 2019 32.59 33.26 32.49 32.68 2,832,067 -0.17(-0.52%)
Feb 28, 2019 32.70 33.05 32.61 32.85 1,953,498 +0.19(+0.57%)
Feb 27, 2019 33.22 33.29 32.45 32.66 1,830,387 -0.58(-1.73%)
Feb 26, 2019 33.13 33.35 32.68 33.24 1,476,612 +0.02(+0.07%)
Feb 25, 2019 33.36 33.59 33.20 33.22 1,333,200 -0.25(-0.76%)
Feb 22, 2019 33.30 33.79 33.23 33.47 1,268,305 +0.15(+0.44%)
Feb 21, 2019 33.48 33.48 33.08 33.32 1,965,850 -0.28(-0.85%)
Feb 20, 2019 33.42 34.05 33.04 33.61 2,209,271 +0.34(+1.02%)
Feb 19, 2019 33.52 33.93 33.19 33.27 2,871,177 +0.12(+0.37%)
Feb 15, 2019 32.59 33.18 32.26 33.15 2,190,543 +0.98(+3.06%)
Feb 14, 2019 31.86 32.23 31.73 32.16 1,395,364 +0.18(+0.58%)
Feb 13, 2019 32.13 32.59 31.92 31.98 921,677 -0.30(-0.93%)
Feb 12, 2019 32.82 33.02 31.76 32.28 2,481,657 -0.41(-1.27%)
Feb 11, 2019 32.91 33.14 32.68 32.69 941,722 -0.61(-1.85%)
Feb 08, 2019 32.95 33.48 32.95 33.31 899,592 +0.38(+1.17%)
Feb 07, 2019 33.00 33.25 32.71 32.92 983,563 -0.10(-0.30%)
Feb 06, 2019 33.22 33.53 32.97 33.02 872,195 -0.58(-1.72%)
Feb 05, 2019 33.48 33.62 33.18 33.60 811,544 +0.13(+0.39%)
Feb 04, 2019 32.82 33.55 32.57 33.47 1,130,962 +0.22(+0.67%)
Feb 01, 2019 33.35 33.57 32.80 33.25 1,308,260 -0.24(-0.71%)
Jan 31, 2019 33.32 33.54 32.92 33.48 1,597,336 +0.53(+1.61%)
Jan 30, 2019 32.50 33.59 32.27 32.95 2,458,922 +0.37(+1.13%)
Jan 29, 2019 32.24 32.62 31.86 32.59 1,776,143 +0.68(+2.14%)
Jan 28, 2019 31.81 32.01 31.62 31.90 1,405,017 +0.17(+0.53%)
Jan 25, 2019 30.98 31.76 30.77 31.73 1,449,993 +1.31(+4.29%)
Jan 24, 2019 30.04 30.51 30.04 30.43 642,130 +0.33(+1.10%)
Jan 23, 2019 30.09 30.27 29.84 30.10 1,330,854 -0.08(-0.25%)
Jan 22, 2019 30.32 30.32 29.93 30.17 1,990,653 +0.22(+0.72%)
Jan 18, 2019 29.84 30.24 29.75 29.96 1,901,221 -0.36(-1.19%)
Jan 17, 2019 30.16 30.46 29.97 30.32 1,327,593 +0.14(+0.46%)
Jan 16, 2019 29.99 30.46 29.92 30.18 1,179,793 +0.11(+0.36%)
Jan 15, 2019 30.65 30.89 29.75 30.07 1,629,249 -0.55(-1.78%)
Jan 14, 2019 30.86 31.03 30.42 30.62 1,342,357 +0.04(+0.13%)
Jan 11, 2019 30.72 30.88 30.33 30.58 1,045,619 +0.12(+0.40%)
Jan 10, 2019 31.03 31.19 30.27 30.46 1,957,443 -0.62(-2.00%)
Jan 09, 2019 30.53 31.17 30.50 31.08 1,818,094 +0.64(+2.09%)
Jan 08, 2019 30.33 30.72 29.80 30.44 1,832,998 -0.14(-0.45%)
Jan 07, 2019 31.40 31.55 30.50 30.58 1,813,259 -0.53(-1.70%)
Jan 04, 2019 31.35 31.48 30.52 31.11 3,592,902 -0.60(-1.89%)
Jan 03, 2019 31.29 31.76 30.93 31.71 2,868,159 +0.69(+2.23%)
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.