Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.95 45.73 44.14 44.68 0 -0.41(-0.90%)
Aug 28, 2008 45.79 46.60 43.99 45.09 3,017,956 -0.04(-0.09%)
Aug 27, 2008 45.03 45.81 44.32 45.13 3,020,046 +0.97(+2.19%)
Aug 26, 2008 43.97 45.74 43.95 44.16 3,521,504 -0.24(-0.55%)
Aug 25, 2008 43.74 45.14 43.74 44.40 3,075,853 +0.69(+1.57%)
Aug 22, 2008 44.12 44.76 43.01 43.71 0 -1.57(-3.47%)
Aug 21, 2008 43.95 45.78 43.95 45.28 5,973,266 +2.94(+6.93%)
Aug 20, 2008 42.79 43.51 41.50 42.35 4,900,004 +0.05(+0.13%)
Aug 19, 2008 39.28 43.29 39.28 42.29 5,814,605 +1.98(+4.92%)
Aug 18, 2008 39.05 40.57 38.76 40.31 5,870,885 +2.45(+6.47%)
Aug 15, 2008 38.35 38.35 37.14 37.86 0 -1.64(-4.15%)
Aug 14, 2008 41.44 42.21 39.49 39.50 4,918,018 -2.25(-5.39%)
Aug 13, 2008 38.77 41.89 38.61 41.75 8,315,938 +3.62(+9.50%)
Aug 12, 2008 35.91 38.36 35.91 38.13 6,961,414 +2.35(+6.57%)
Aug 11, 2008 36.64 36.99 34.35 35.78 7,474,841 -1.16(-3.15%)
Aug 08, 2008 38.55 38.55 36.75 36.94 5,242,769 -2.50(-6.33%)
Aug 07, 2008 40.01 40.81 39.02 39.44 5,031,066 -0.01(-0.02%)
Aug 06, 2008 38.60 39.72 38.19 39.44 5,151,324 +1.47(+3.86%)
Aug 05, 2008 40.20 40.20 37.81 37.98 5,641,176 -2.73(-6.71%)
Aug 04, 2008 41.04 42.54 40.01 40.71 3,494,548 -0.79(-1.90%)
Aug 01, 2008 42.61 43.54 41.23 41.50 6,411,410 -1.16(-2.73%)
Jul 31, 2008 44.56 44.97 42.27 42.66 5,580,287 -0.74(-1.71%)
Jul 30, 2008 42.47 43.40 41.33 43.40 8,815,890 -0.29(-0.66%)
Jul 29, 2008 43.69 45.94 43.61 43.69 4,157,283 -2.26(-4.91%)
Jul 28, 2008 45.81 47.56 45.70 45.95 3,298,710 +0.08(+0.17%)
Jul 25, 2008 46.63 46.63 44.46 45.87 4,230,610 -0.27(-0.59%)
Jul 24, 2008 48.52 48.70 44.73 46.14 10,078,299 -3.74(-7.50%)
Jul 23, 2008 53.35 53.39 49.54 49.88 5,535,344 -3.14(-5.92%)
Jul 22, 2008 56.69 57.03 52.80 53.02 4,218,805 -2.81(-5.03%)
Jul 21, 2008 55.42 56.02 54.41 55.83 2,474,153 +1.24(+2.27%)
Jul 18, 2008 54.23 55.57 53.96 54.59 2,265,962 +0.37(+0.68%)
Jul 17, 2008 56.44 57.84 53.48 54.22 4,987,707 -2.76(-4.84%)
Jul 16, 2008 58.65 59.42 56.21 56.98 3,759,794 -2.09(-3.54%)
Jul 15, 2008 62.68 63.07 58.22 59.07 5,566,370 -2.62(-4.24%)
Jul 14, 2008 59.72 61.84 58.77 61.68 4,546,563 +2.69(+4.55%)
Jul 11, 2008 58.70 60.32 58.50 59.00 3,825,925 +2.13(+3.75%)
Jul 10, 2008 56.20 57.59 55.61 56.87 2,921,177 +1.87(+3.41%)
Jul 09, 2008 55.19 56.59 54.84 54.99 3,778,714 +0.04(+0.07%)
Jul 08, 2008 54.48 55.50 53.74 54.96 3,499,797 -0.44(-0.79%)
Jul 07, 2008 54.66 55.88 54.01 55.39 3,098,570 -1.12(-1.99%)
Jul 04, 2008 56.99 57.09 55.56 56.52 2,558,330 +0.00(+0.00%)
Jul 03, 2008 56.99 57.09 55.56 56.52 2,558,330 -0.94(-1.64%)
Jul 02, 2008 58.62 58.94 57.16 57.46 3,473,621 -1.30(-2.21%)
Jul 01, 2008 58.59 59.94 57.91 58.76 3,355,093 +0.70(+1.21%)
Jun 30, 2008 57.73 58.57 55.34 58.05 4,466,179 +0.32(+0.55%)
Jun 27, 2008 55.92 58.45 55.81 57.73 5,641,996 +2.32(+4.18%)
Jun 26, 2008 52.75 55.80 52.75 55.42 7,269,632 +3.99(+7.76%)
Jun 25, 2008 52.20 52.29 49.76 51.43 4,180,728 -0.16(-0.30%)
Jun 24, 2008 51.12 52.98 50.76 51.58 3,927,201 +0.66(+1.30%)
Jun 23, 2008 49.95 51.31 49.67 50.92 2,377,748 +0.23(+0.45%)
Jun 20, 2008 50.09 51.31 50.09 50.69 2,817,896 +0.73(+1.47%)
Jun 19, 2008 50.52 51.90 49.76 49.96 3,462,488 -0.04(-0.08%)
Jun 18, 2008 51.43 51.43 49.48 50.00 2,549,596 -0.27(-0.53%)
Jun 17, 2008 49.29 50.29 49.29 50.26 2,131,234 +0.62(+1.24%)
Jun 16, 2008 51.12 51.44 49.57 49.65 2,499,787 +0.27(+0.54%)
Jun 13, 2008 48.98 50.17 48.83 49.38 1,882,631 +0.00(+0.00%)
Jun 12, 2008 50.36 50.36 48.30 49.38 4,228,661 -2.14(-4.15%)
Jun 11, 2008 52.49 53.13 51.46 51.52 2,965,242 +0.38(+0.75%)
Jun 10, 2008 52.32 54.57 50.66 51.14 5,143,675 -4.09(-7.41%)
Jun 09, 2008 54.57 56.20 54.01 55.23 3,744,022 +0.87(+1.61%)
Jun 06, 2008 52.73 55.58 52.73 54.35 5,592,031 +2.26(+4.35%)
Jun 05, 2008 51.84 52.22 50.21 52.09 4,958,575 +0.04(+0.08%)
Jun 04, 2008 53.51 53.74 51.92 52.05 2,761,335 -1.32(-2.47%)
Jun 03, 2008 54.35 55.63 53.37 53.37 2,770,931 -1.77(-3.21%)
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.