Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.58 +1.73 (+2.99%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.09 26.39 25.30 25.88 3,928,183 +0.84(+3.35%)
Jun 28, 2012 25.37 25.63 24.39 25.04 3,424,032 -0.66(-2.56%)
Jun 27, 2012 26.07 26.09 25.35 25.70 2,473,720 -0.19(-0.74%)
Jun 26, 2012 26.41 26.74 25.52 25.89 4,531,275 -1.00(-3.71%)
Jun 25, 2012 25.70 26.95 25.49 26.89 3,112,852 +0.95(+3.65%)
Jun 22, 2012 25.84 26.17 25.47 25.94 2,096,779 +0.22(+0.87%)
Jun 21, 2012 26.37 26.73 25.70 25.72 2,964,760 -1.32(-4.90%)
Jun 20, 2012 26.71 27.64 26.43 27.04 4,129,881 -0.20(-0.73%)
Jun 19, 2012 27.44 27.62 26.95 27.24 2,624,247 +0.12(+0.45%)
Jun 18, 2012 26.59 27.28 26.33 27.12 3,298,362 +0.27(+1.02%)
Jun 15, 2012 27.01 27.17 26.60 26.84 7,365,836 -0.06(-0.21%)
Jun 14, 2012 27.07 27.22 26.43 26.90 4,103,746 +0.03(+0.10%)
Jun 13, 2012 26.63 27.33 26.36 26.87 4,812,438 +0.49(+1.87%)
Jun 12, 2012 25.36 26.43 25.30 26.38 4,154,131 +1.22(+4.83%)
Jun 11, 2012 25.76 25.91 24.90 25.17 3,118,178 -0.52(-2.04%)
Jun 08, 2012 24.94 25.89 24.76 25.69 1,915,549 +0.29(+1.13%)
Jun 07, 2012 26.37 26.43 24.97 25.40 3,584,559 -0.77(-2.96%)
Jun 06, 2012 26.60 26.80 25.73 26.18 3,821,968 +0.19(+0.71%)
Jun 05, 2012 26.02 26.14 25.65 25.99 3,492,568 -0.03(-0.10%)
Jun 04, 2012 26.00 26.15 25.40 26.02 4,282,309 +0.01(+0.05%)
Jun 01, 2012 24.54 26.12 24.37 26.00 6,166,378 +2.12(+8.89%)
May 31, 2012 24.43 24.76 23.56 23.88 3,194,280 -0.53(-2.17%)
May 30, 2012 23.82 24.66 23.47 24.41 3,989,354 -0.00(-0.01%)
May 29, 2012 25.55 25.55 24.27 24.41 3,996,766 -0.77(-3.04%)
May 25, 2012 25.14 25.54 24.89 25.18 2,236,726 +0.11(+0.43%)
May 24, 2012 25.15 25.44 24.56 25.07 5,788,340 +0.27(+1.10%)
May 23, 2012 23.37 24.82 22.56 24.80 5,590,638 +1.28(+5.43%)
May 22, 2012 23.60 24.40 23.33 23.52 3,684,167 -0.16(-0.67%)
May 21, 2012 23.07 23.76 22.91 23.68 2,028,087 +0.78(+3.40%)
May 18, 2012 23.16 23.71 22.80 22.90 4,292,475 +0.20(+0.89%)
May 17, 2012 21.77 23.10 21.73 22.70 5,041,147 +1.16(+5.41%)
May 16, 2012 21.46 22.60 21.35 21.53 5,323,394 +0.04(+0.18%)
May 15, 2012 22.69 22.90 21.41 21.50 5,800,816 -1.13(-5.01%)
May 14, 2012 22.77 23.43 22.58 22.63 4,930,261 -0.66(-2.85%)
May 11, 2012 23.65 23.95 23.25 23.29 2,783,831 -0.58(-2.44%)
May 10, 2012 24.41 24.46 23.47 23.87 3,960,163 -0.28(-1.15%)
May 09, 2012 23.00 24.62 22.96 24.15 6,056,473 +0.56(+2.36%)
May 08, 2012 23.89 24.09 23.28 23.60 4,877,967 -0.89(-3.62%)
May 07, 2012 24.24 24.78 23.99 24.48 3,108,150 +0.28(+1.15%)
May 04, 2012 24.27 24.93 24.10 24.20 3,829,112 -0.09(-0.39%)
May 03, 2012 24.59 24.62 23.41 24.30 6,090,491 -0.53(-2.12%)
May 02, 2012 24.82 25.11 24.52 24.82 3,392,624 -0.24(-0.96%)
May 01, 2012 25.30 25.55 24.90 25.06 3,549,646 -0.20(-0.78%)
Apr 30, 2012 24.43 25.43 24.25 25.26 5,338,589 +0.35(+1.42%)
Apr 27, 2012 24.03 25.30 24.03 24.91 10,103,278 +2.23(+9.82%)
Apr 26, 2012 21.87 22.72 21.58 22.68 6,908,876 +0.90(+4.16%)
Apr 25, 2012 21.00 21.88 20.75 21.77 3,141,372 +1.01(+4.84%)
Apr 24, 2012 20.72 20.98 20.61 20.77 1,457,947 +0.10(+0.49%)
Apr 23, 2012 20.67 20.91 20.24 20.67 2,539,012 -0.31(-1.48%)
Apr 20, 2012 21.44 21.60 20.95 20.98 1,660,151 -0.38(-1.78%)
Apr 19, 2012 21.37 21.82 21.10 21.36 2,942,280 +0.10(+0.48%)
Apr 18, 2012 21.30 21.67 20.96 21.25 1,997,703 -0.27(-1.24%)
Apr 17, 2012 20.81 21.73 20.63 21.52 3,062,989 +0.91(+4.42%)
Apr 16, 2012 21.16 21.34 20.47 20.61 2,562,511 -0.51(-2.43%)
Apr 13, 2012 21.56 21.63 21.00 21.12 2,773,315 -0.61(-2.80%)
Apr 12, 2012 20.50 21.90 20.50 21.73 3,474,452 +1.25(+6.09%)
Apr 11, 2012 21.01 21.01 20.44 20.48 2,665,426 -0.53(-2.50%)
Apr 10, 2012 20.42 21.07 20.20 21.01 3,315,379 +0.55(+2.69%)
Apr 09, 2012 20.61 20.87 20.32 20.46 2,827,394 -0.03(-0.12%)
Apr 05, 2012 20.82 20.91 20.41 20.48 3,265,257 -0.16(-0.80%)
Apr 04, 2012 20.93 20.98 20.62 20.65 3,944,765 -0.83(-3.86%)
Apr 03, 2012 22.12 22.13 21.29 21.48 4,399,164 -0.65(-2.92%)
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.