Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.63 45.91 45.04 45.66 2,594,030 +0.46(+1.02%)
Jun 29, 2016 45.23 45.82 45.08 45.20 3,360,411 +0.55(+1.22%)
Jun 28, 2016 44.28 45.29 43.89 44.65 3,402,479 -0.19(-0.42%)
Jun 27, 2016 44.44 45.61 43.80 44.84 4,689,114 +0.44(+0.98%)
Jun 24, 2016 44.76 45.00 43.34 44.41 4,243,255 +1.90(+4.48%)
Jun 23, 2016 42.54 43.25 42.25 42.50 1,815,990 -0.51(-1.19%)
Jun 22, 2016 42.28 43.03 41.80 43.01 2,479,053 +0.65(+1.53%)
Jun 21, 2016 42.39 42.81 42.19 42.37 1,504,238 -0.64(-1.49%)
Jun 20, 2016 42.02 43.23 41.65 43.01 1,898,205 +0.15(+0.34%)
Jun 17, 2016 43.67 43.94 42.00 42.86 3,528,863 -0.25(-0.57%)
Jun 16, 2016 44.62 45.05 42.63 43.11 3,333,084 -0.64(-1.46%)
Jun 15, 2016 42.66 44.23 42.43 43.75 2,551,545 +1.14(+2.68%)
Jun 14, 2016 43.89 43.90 42.18 42.60 3,050,522 -1.29(-2.94%)
Jun 13, 2016 44.02 44.46 43.39 43.89 2,926,964 +0.72(+1.66%)
Jun 10, 2016 43.76 44.18 42.48 43.18 2,892,791 -0.44(-1.00%)
Jun 09, 2016 43.18 43.81 43.04 43.61 2,397,425 +0.44(+1.01%)
Jun 08, 2016 44.22 44.46 43.05 43.18 3,125,010 +0.38(+0.88%)
Jun 07, 2016 42.45 42.97 42.26 42.80 2,382,222 -0.09(-0.22%)
Jun 06, 2016 42.80 43.36 42.14 42.89 3,642,177 +0.09(+0.20%)
Jun 03, 2016 40.45 42.87 40.38 42.81 4,938,709 +4.30(+11.17%)
Jun 02, 2016 38.06 38.94 37.99 38.51 1,959,980 -0.04(-0.11%)
Jun 01, 2016 38.78 39.78 38.00 38.55 2,603,061 +0.21(+0.56%)
May 31, 2016 38.10 39.13 37.61 38.34 2,577,991 +0.73(+1.95%)
May 27, 2016 38.21 37.60 37.60 37.60 2,278,770 -0.79(-2.06%)
May 26, 2016 38.72 39.19 37.93 38.40 1,640,577 +0.28(+0.74%)
May 25, 2016 37.12 38.38 36.32 38.11 3,011,183 +0.57(+1.52%)
May 24, 2016 38.25 39.14 37.48 37.55 3,526,686 -1.51(-3.88%)
May 23, 2016 38.51 39.67 38.27 39.06 1,879,004 -0.21(-0.54%)
May 20, 2016 39.05 39.33 38.23 39.27 3,000,157 +0.43(+1.12%)
May 19, 2016 37.20 38.97 36.77 38.84 3,330,789 +0.66(+1.74%)
May 18, 2016 40.33 40.73 38.06 38.17 4,115,195 -2.91(-7.08%)
May 17, 2016 40.25 41.22 39.99 41.08 3,531,595 +0.66(+1.64%)
May 16, 2016 40.14 41.04 40.08 40.42 3,412,557 +1.13(+2.88%)
May 13, 2016 38.85 39.94 38.68 39.29 3,043,888 +0.38(+0.98%)
May 12, 2016 39.48 39.94 38.45 38.91 2,615,179 -0.77(-1.95%)
May 11, 2016 39.30 39.91 38.02 39.68 3,262,756 +1.11(+2.89%)
May 10, 2016 37.54 38.85 37.27 38.57 3,291,165 +1.05(+2.81%)
May 09, 2016 37.89 38.41 37.14 37.51 3,672,288 -1.64(-4.19%)
May 06, 2016 38.69 39.88 38.61 39.15 3,717,505 +0.90(+2.36%)
May 05, 2016 37.78 38.59 37.66 38.25 3,198,960 +1.00(+2.69%)
May 04, 2016 38.22 38.95 37.03 37.25 4,425,868 -1.62(-4.18%)
May 03, 2016 39.37 39.68 38.54 38.87 4,482,495 -0.89(-2.25%)
May 02, 2016 40.29 40.60 39.25 39.76 4,441,948 -0.38(-0.95%)
Apr 29, 2016 37.55 40.25 37.40 40.15 4,958,702 +3.38(+9.21%)
Apr 28, 2016 35.56 37.10 35.56 36.76 3,345,741 +1.57(+4.47%)
Apr 27, 2016 35.22 35.44 34.32 35.19 2,801,270 +0.23(+0.66%)
Apr 26, 2016 34.80 35.25 34.50 34.96 2,016,815 +0.45(+1.31%)
Apr 25, 2016 34.96 35.39 34.34 34.51 2,749,275 -0.65(-1.84%)
Apr 22, 2016 35.34 35.83 34.65 35.16 3,067,494 -0.42(-1.17%)
Apr 21, 2016 35.56 36.19 35.00 35.57 3,646,961 +0.85(+2.45%)
Apr 20, 2016 35.32 36.10 34.31 34.72 3,919,371 -0.56(-1.59%)
Apr 19, 2016 35.09 35.57 34.87 35.28 3,043,247 +1.22(+3.57%)
Apr 18, 2016 34.17 34.39 33.47 34.07 2,247,218 -0.31(-0.89%)
Apr 15, 2016 33.83 34.46 33.32 34.37 2,118,661 +0.73(+2.17%)
Apr 14, 2016 34.36 34.50 33.09 33.64 2,559,305 -0.73(-2.13%)
Apr 13, 2016 34.53 35.02 34.17 34.37 2,321,242 -0.56(-1.61%)
Apr 12, 2016 34.67 35.25 34.07 34.93 3,140,116 +0.43(+1.23%)
Apr 11, 2016 33.31 34.71 33.23 34.51 3,669,158 +1.79(+5.48%)
Apr 08, 2016 32.13 33.09 32.10 32.71 2,242,330 +0.51(+1.58%)
Apr 07, 2016 31.69 32.67 31.47 32.20 3,284,535 +1.15(+3.70%)
Apr 06, 2016 30.77 31.20 30.62 31.06 1,876,026 +0.08(+0.25%)
Apr 05, 2016 31.01 31.08 30.27 30.98 2,334,724 +0.51(+1.67%)
Apr 04, 2016 30.91 31.18 30.30 30.47 1,707,255 -0.60(-1.92%)
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.