Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.89 32.15 30.66 31.94 4,221,579 +0.45(+1.42%)
Apr 27, 2012 30.38 31.99 30.38 31.50 7,989,337 +2.82(+9.82%)
Apr 26, 2012 27.66 28.73 27.30 28.68 5,463,310 +1.14(+4.16%)
Apr 25, 2012 26.55 27.66 26.24 27.54 2,484,092 +1.27(+4.84%)
Apr 24, 2012 26.20 26.53 26.06 26.26 1,152,896 +0.13(+0.49%)
Apr 23, 2012 26.14 26.44 25.59 26.13 2,007,766 -0.39(-1.48%)
Apr 20, 2012 27.12 27.32 26.49 26.53 1,312,792 -0.48(-1.78%)
Apr 19, 2012 27.02 27.59 26.68 27.01 2,326,657 +0.13(+0.48%)
Apr 18, 2012 26.93 27.40 26.51 26.88 1,579,717 -0.34(-1.23%)
Apr 17, 2012 26.32 27.48 26.09 27.22 2,422,110 +1.15(+4.42%)
Apr 16, 2012 26.76 26.99 25.89 26.06 2,026,349 -0.65(-2.43%)
Apr 13, 2012 27.26 27.36 26.55 26.71 2,193,045 -0.77(-2.80%)
Apr 12, 2012 25.93 27.70 25.93 27.48 2,747,481 +1.58(+6.09%)
Apr 11, 2012 26.57 26.57 25.85 25.90 2,107,730 -0.66(-2.50%)
Apr 10, 2012 25.82 26.64 25.54 26.57 2,621,691 +0.70(+2.69%)
Apr 09, 2012 26.06 26.39 25.69 25.87 2,235,809 -0.03(-0.12%)
Apr 05, 2012 26.33 26.45 25.81 25.90 2,582,057 -0.21(-0.80%)
Apr 04, 2012 26.46 26.53 26.07 26.11 3,119,389 -1.05(-3.86%)
Apr 03, 2012 27.97 27.98 26.93 27.16 3,478,712 -0.82(-2.92%)
Apr 02, 2012 26.71 28.06 26.70 27.98 3,202,127 +1.26(+4.73%)
Mar 30, 2012 26.59 26.80 26.33 26.71 2,117,070 +0.34(+1.27%)
Mar 29, 2012 26.41 26.45 26.05 26.37 2,370,188 -0.09(-0.33%)
Mar 28, 2012 26.76 26.82 26.29 26.46 3,754,517 -0.30(-1.11%)
Mar 27, 2012 27.59 27.61 26.74 26.76 2,793,328 -0.74(-2.71%)
Mar 26, 2012 27.46 27.59 27.05 27.50 1,756,149 +0.61(+2.26%)
Mar 23, 2012 26.53 26.98 26.38 26.89 1,624,814 +0.65(+2.47%)
Mar 22, 2012 26.00 26.37 25.85 26.25 1,397,803 -0.24(-0.91%)
Mar 21, 2012 27.02 27.10 26.47 26.49 2,135,994 -0.38(-1.43%)
Mar 20, 2012 26.25 26.98 25.88 26.87 2,890,270 +0.34(+1.27%)
Mar 19, 2012 27.05 27.34 26.53 26.53 2,252,109 -0.50(-1.86%)
Mar 16, 2012 26.72 27.55 26.63 27.04 5,962,740 +0.26(+0.96%)
Mar 15, 2012 26.98 27.39 26.62 26.78 2,690,626 -0.16(-0.59%)
Mar 14, 2012 27.86 27.86 26.79 26.94 4,549,987 -1.26(-4.48%)
Mar 13, 2012 28.12 28.66 28.06 28.21 3,732,561 +0.01(+0.03%)
Mar 12, 2012 29.08 29.22 28.07 28.20 4,483,419 -0.90(-3.08%)
Mar 09, 2012 28.83 29.48 28.51 29.10 2,398,293 +0.26(+0.92%)
Mar 08, 2012 28.70 29.05 28.26 28.83 1,866,980 +0.50(+1.78%)
Mar 07, 2012 28.26 28.50 27.90 28.33 2,736,037 +0.06(+0.23%)
Mar 06, 2012 28.14 28.33 27.82 28.26 3,163,231 -0.51(-1.78%)
Mar 05, 2012 28.94 28.96 28.56 28.78 2,630,355 -0.28(-0.96%)
Mar 02, 2012 29.37 29.39 28.86 29.06 1,811,302 -0.34(-1.17%)
Mar 01, 2012 29.16 29.80 28.91 29.40 2,208,413 +0.35(+1.21%)
Feb 29, 2012 29.97 30.38 28.80 29.05 5,278,857 -0.76(-2.55%)
Feb 28, 2012 29.31 29.93 28.94 29.81 3,314,747 +0.83(+2.87%)
Feb 27, 2012 29.37 29.41 28.75 28.98 2,631,992 -0.39(-1.33%)
Feb 24, 2012 29.88 30.26 29.24 29.37 2,394,774 -0.51(-1.70%)
Feb 23, 2012 30.11 30.24 29.67 29.87 3,197,062 +0.01(+0.03%)
Feb 22, 2012 29.18 30.24 28.80 29.87 3,536,740 +0.80(+2.74%)
Feb 21, 2012 28.66 29.31 28.30 29.07 2,873,965 +0.87(+3.08%)
Feb 17, 2012 29.24 29.31 28.00 28.20 4,166,548 -0.92(-3.14%)
Feb 16, 2012 25.60 29.59 25.00 29.12 10,777,961 +1.89(+6.96%)
Feb 15, 2012 27.36 27.67 27.18 27.22 2,326,883 +0.24(+0.88%)
Feb 14, 2012 27.46 27.62 26.80 26.99 3,145,544 -0.49(-1.77%)
Feb 13, 2012 27.85 27.96 27.31 27.47 2,136,369 -0.15(-0.55%)
Feb 10, 2012 27.62 27.85 27.38 27.62 3,624,596 -0.73(-2.58%)
Feb 09, 2012 28.64 28.90 28.15 28.35 3,082,425 +0.10(+0.37%)
Feb 08, 2012 28.80 29.30 28.21 28.25 2,271,600 -0.51(-1.77%)
Feb 07, 2012 29.16 29.37 28.55 28.76 2,439,011 -0.37(-1.26%)
Feb 06, 2012 28.72 29.45 28.65 29.13 3,346,273 +0.14(+0.49%)
Feb 03, 2012 29.48 29.68 28.82 28.98 2,241,160 -0.85(-2.85%)
Feb 02, 2012 29.99 30.35 29.51 29.84 2,629,068 +0.10(+0.32%)
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.