Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.25 20.91 20.25 20.53 3,207,549 +0.77(+3.89%)
Jun 29, 2006 18.32 20.06 18.28 19.76 4,602,934 +1.81(+10.10%)
Jun 28, 2006 18.60 18.68 17.89 17.94 3,200,296 -0.49(-2.66%)
Jun 27, 2006 19.40 19.60 18.39 18.43 3,011,731 -0.79(-4.10%)
Jun 26, 2006 19.37 19.48 18.71 19.22 2,113,385 +0.06(+0.32%)
Jun 23, 2006 18.12 19.23 18.11 19.16 2,572,872 +0.65(+3.52%)
Jun 22, 2006 18.72 18.87 18.15 18.51 2,710,348 -0.19(-1.03%)
Jun 21, 2006 17.75 18.97 17.75 18.70 4,226,931 +1.10(+6.24%)
Jun 20, 2006 17.09 17.80 16.93 17.60 3,189,498 +0.84(+5.00%)
Jun 19, 2006 17.27 17.39 16.70 16.77 2,461,184 -0.51(-2.95%)
Jun 16, 2006 17.56 17.71 16.91 17.27 2,945,491 -0.36(-2.04%)
Jun 15, 2006 17.35 17.83 17.13 17.63 3,698,947 +1.04(+6.28%)
Jun 14, 2006 16.45 17.22 16.09 16.59 3,851,573 +0.45(+2.77%)
Jun 13, 2006 16.32 16.85 15.82 16.14 5,311,909 -0.92(-5.38%)
Jun 12, 2006 17.90 18.17 16.93 17.06 2,881,024 -0.71(-3.98%)
Jun 09, 2006 17.99 18.19 17.44 17.77 3,528,433 +0.11(+0.60%)
Jun 08, 2006 17.99 18.22 16.93 17.66 7,027,050 -0.68(-3.72%)
Jun 07, 2006 18.98 19.16 18.20 18.35 5,760,276 -1.02(-5.25%)
Jun 06, 2006 20.26 20.26 19.11 19.36 4,264,483 -0.99(-4.88%)
Jun 05, 2006 21.56 21.74 20.33 20.36 3,215,768 -1.16(-5.39%)
Jun 02, 2006 21.40 21.68 21.22 21.52 3,044,125 +0.68(+3.24%)
Jun 01, 2006 20.00 20.93 19.78 20.84 3,395,308 +0.14(+0.69%)
May 31, 2006 20.57 21.06 20.17 20.70 3,360,013 +0.38(+1.86%)
May 30, 2006 21.12 21.32 20.32 20.32 3,095,215 -0.16(-0.79%)
May 26, 2006 20.71 20.98 20.12 20.48 2,176,401 -0.11(-0.54%)
May 25, 2006 19.84 20.68 19.80 20.59 3,583,391 +1.12(+5.73%)
May 24, 2006 19.79 20.30 18.81 19.48 6,193,654 -1.11(-5.39%)
May 23, 2006 20.38 21.41 20.20 20.59 4,150,216 +0.49(+2.44%)
May 22, 2006 20.13 20.23 18.83 20.10 4,864,992 -0.30(-1.49%)
May 19, 2006 19.31 20.60 19.02 20.40 6,371,260 -0.13(-0.63%)
May 18, 2006 20.85 21.33 20.26 20.53 4,268,351 -0.01(-0.03%)
May 17, 2006 22.25 22.50 20.36 20.54 5,424,081 -1.28(-5.89%)
May 16, 2006 22.18 22.48 20.91 21.82 4,175,680 +0.09(+0.40%)
May 15, 2006 22.31 22.96 21.41 21.74 4,854,033 -1.65(-7.06%)
May 12, 2006 24.57 24.57 22.68 23.39 4,554,906 -1.07(-4.36%)
May 11, 2006 25.87 25.87 24.36 24.45 3,472,185 -0.64(-2.55%)
May 10, 2006 24.76 25.32 24.48 25.09 2,752,251 +0.04(+0.15%)
May 09, 2006 23.86 25.12 23.86 25.05 3,511,832 +1.36(+5.73%)
May 08, 2006 23.52 23.71 23.10 23.70 2,224,590 +0.01(+0.03%)
May 05, 2006 23.57 23.91 23.46 23.69 3,526,982 +0.50(+2.14%)
May 04, 2006 23.02 23.56 22.70 23.19 2,941,139 +0.25(+1.11%)
May 03, 2006 23.58 23.70 22.24 22.94 3,461,226 -0.48(-2.07%)
May 02, 2006 23.11 23.77 23.01 23.42 2,866,680 +0.51(+2.25%)
May 01, 2006 23.24 23.30 22.66 22.91 2,834,769 +0.04(+0.16%)
Apr 28, 2006 21.17 22.87 21.17 22.87 3,814,504 +1.98(+9.47%)
Apr 27, 2006 22.20 22.61 20.75 20.89 5,334,956 -1.63(-7.22%)
Apr 26, 2006 22.10 22.62 22.10 22.52 1,869,378 +0.45(+2.05%)
Apr 25, 2006 22.34 22.55 21.91 22.06 2,382,856 +0.26(+1.20%)
Apr 24, 2006 21.47 21.95 21.11 21.80 2,026,032 +0.20(+0.92%)
Apr 21, 2006 21.25 21.81 21.10 21.60 2,970,955 +0.73(+3.48%)
Apr 20, 2006 21.41 21.57 20.67 20.88 2,984,332 -1.15(-5.21%)
Apr 19, 2006 21.41 22.26 21.00 22.03 2,265,527 +0.76(+3.56%)
Apr 18, 2006 20.90 21.40 20.71 21.27 2,116,930 +0.35(+1.66%)
Apr 17, 2006 20.69 20.93 20.55 20.92 2,609,457 +0.63(+3.12%)
Apr 13, 2006 19.79 20.40 19.49 20.29 2,205,250 +0.50(+2.54%)
Apr 12, 2006 19.30 20.05 19.27 19.79 2,584,476 +0.58(+3.04%)
Apr 11, 2006 19.77 20.04 19.13 19.20 2,691,008 -0.51(-2.61%)
Apr 10, 2006 20.04 20.17 19.61 19.72 2,495,190 -0.11(-0.53%)
Apr 07, 2006 19.71 19.99 19.51 19.82 2,546,763 -0.18(-0.90%)
Apr 06, 2006 20.37 20.55 19.78 20.00 3,155,169 -0.09(-0.46%)
Apr 05, 2006 19.68 20.22 19.56 20.10 3,164,034 +0.68(+3.52%)
Apr 04, 2006 19.38 19.51 18.95 19.41 2,101,942 +0.23(+1.20%)
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.