Agnico-Eagle Mines (NY: AEM )

81.86 +0.57 (+0.70%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.69 31.11 29.60 30.00 2,542,793 -0.67(-2.17%)
May 30, 2012 29.93 30.98 29.48 30.67 3,175,708 -0.17(-0.55%)
May 29, 2012 32.26 32.26 30.66 30.83 3,164,400 -0.97(-3.04%)
May 25, 2012 31.75 32.26 31.44 31.80 1,770,905 +0.14(+0.43%)
May 24, 2012 31.77 32.13 31.02 31.67 4,582,861 +0.34(+1.10%)
May 23, 2012 29.52 31.35 28.49 31.32 4,426,333 +1.61(+5.43%)
May 22, 2012 29.81 30.82 29.47 29.71 2,916,903 -0.20(-0.67%)
May 21, 2012 29.14 30.01 28.94 29.91 1,605,718 +0.98(+3.40%)
May 18, 2012 29.25 29.95 28.80 28.92 3,398,525 +0.26(+0.89%)
May 17, 2012 27.50 29.17 27.44 28.67 3,991,278 +1.47(+5.41%)
May 16, 2012 27.11 28.54 26.97 27.20 4,214,745 +0.05(+0.18%)
May 15, 2012 28.65 28.92 27.05 27.15 4,592,739 -1.43(-5.01%)
May 14, 2012 28.76 29.59 28.52 28.58 3,903,486 -0.84(-2.85%)
May 11, 2012 29.87 30.25 29.36 29.42 2,204,070 -0.74(-2.44%)
May 10, 2012 30.83 30.89 29.64 30.15 3,135,420 -0.35(-1.15%)
May 09, 2012 29.05 31.09 29.00 30.51 4,795,153 +0.70(+2.36%)
May 08, 2012 30.18 30.43 29.40 29.80 3,862,082 -1.12(-3.62%)
May 07, 2012 30.62 31.29 30.31 30.92 2,460,847 +0.35(+1.15%)
May 04, 2012 30.66 31.48 30.44 30.57 3,031,662 -0.12(-0.39%)
May 03, 2012 31.06 31.10 29.57 30.69 4,822,087 -0.66(-2.12%)
May 02, 2012 31.35 31.72 30.97 31.35 2,686,077 -0.30(-0.96%)
May 01, 2012 31.96 32.26 31.45 31.66 2,810,397 -0.25(-0.78%)
Apr 30, 2012 30.85 32.11 30.63 31.91 4,226,776 +0.45(+1.42%)
Apr 27, 2012 30.35 31.95 30.35 31.46 7,999,171 +2.81(+9.82%)
Apr 26, 2012 27.62 28.69 27.26 28.64 5,470,035 +1.14(+4.16%)
Apr 25, 2012 26.52 27.63 26.21 27.50 2,487,150 +1.27(+4.84%)
Apr 24, 2012 26.17 26.50 26.03 26.23 1,154,315 +0.13(+0.49%)
Apr 23, 2012 26.11 26.41 25.56 26.10 2,010,237 -0.39(-1.48%)
Apr 20, 2012 27.09 27.29 26.46 26.49 1,314,408 -0.48(-1.78%)
Apr 19, 2012 26.99 27.56 26.65 26.97 2,329,521 +0.13(+0.48%)
Apr 18, 2012 26.90 27.37 26.48 26.85 1,581,662 -0.34(-1.24%)
Apr 17, 2012 26.29 27.45 26.05 27.18 2,425,091 +1.15(+4.42%)
Apr 16, 2012 26.73 26.96 25.86 26.03 2,028,843 -0.65(-2.43%)
Apr 13, 2012 27.23 27.33 26.52 26.68 2,195,745 -0.77(-2.80%)
Apr 12, 2012 25.89 27.66 25.89 27.45 2,750,863 +1.57(+6.09%)
Apr 11, 2012 26.54 26.54 25.81 25.87 2,110,325 -0.66(-2.50%)
Apr 10, 2012 25.79 26.61 25.51 26.53 2,624,919 +0.70(+2.69%)
Apr 09, 2012 26.03 26.36 25.66 25.84 2,238,561 -0.03(-0.12%)
Apr 05, 2012 26.29 26.41 25.78 25.87 2,585,235 -0.21(-0.80%)
Apr 04, 2012 26.43 26.50 26.04 26.08 3,123,229 -1.05(-3.86%)
Apr 03, 2012 27.93 27.95 26.89 27.13 3,482,994 -0.82(-2.92%)
Apr 02, 2012 26.68 28.02 26.67 27.94 3,206,068 +1.26(+4.73%)
Mar 30, 2012 26.56 26.77 26.30 26.68 2,119,676 +0.34(+1.27%)
Mar 29, 2012 26.38 26.41 26.01 26.34 2,373,106 -0.09(-0.33%)
Mar 28, 2012 26.73 26.78 26.26 26.43 3,759,138 -0.30(-1.11%)
Mar 27, 2012 27.56 27.57 26.71 26.73 2,796,766 -0.74(-2.71%)
Mar 26, 2012 27.42 27.56 27.02 27.47 1,758,311 +0.61(+2.26%)
Mar 23, 2012 26.49 26.95 26.34 26.86 1,626,814 +0.65(+2.47%)
Mar 22, 2012 25.97 26.33 25.81 26.21 1,399,524 -0.24(-0.91%)
Mar 21, 2012 26.98 27.07 26.44 26.45 2,138,623 -0.38(-1.43%)
Mar 20, 2012 26.21 26.94 25.85 26.84 2,893,828 +0.34(+1.27%)
Mar 19, 2012 27.02 27.31 26.49 26.50 2,254,881 -0.50(-1.86%)
Mar 16, 2012 26.69 27.52 26.60 27.01 5,970,080 +0.26(+0.96%)
Mar 15, 2012 26.94 27.36 26.59 26.75 2,693,938 -0.16(-0.59%)
Mar 14, 2012 27.83 27.83 26.76 26.91 4,555,588 -1.26(-4.48%)
Mar 13, 2012 28.08 28.63 28.03 28.17 3,737,156 +0.01(+0.03%)
Mar 12, 2012 29.04 29.18 28.03 28.16 4,488,937 -0.90(-3.08%)
Mar 09, 2012 28.80 29.44 28.48 29.06 2,401,245 +0.26(+0.92%)
Mar 08, 2012 28.67 29.01 28.22 28.80 1,869,278 +0.50(+1.78%)
Mar 07, 2012 28.23 28.46 27.86 28.29 2,739,405 +0.06(+0.23%)
Mar 06, 2012 28.10 28.29 27.78 28.23 3,167,124 -0.51(-1.78%)
Mar 05, 2012 28.91 28.92 28.52 28.74 2,633,593 -0.28(-0.96%)
Mar 02, 2012 29.33 29.36 28.82 29.02 1,813,532 -0.34(-1.17%)
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.