Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.12 24.21 23.03 23.47 3,320,024 -0.16(-0.69%)
Jan 30, 2012 24.28 24.33 23.52 23.63 2,884,742 -1.02(-4.15%)
Jan 27, 2012 23.76 24.87 23.76 24.65 3,226,215 +0.94(+3.97%)
Jan 26, 2012 24.11 24.31 23.62 23.71 4,062,203 +0.13(+0.56%)
Jan 25, 2012 21.55 23.76 21.35 23.58 4,323,805 +1.95(+9.02%)
Jan 24, 2012 22.12 22.16 21.56 21.63 2,199,812 -0.64(-2.87%)
Jan 23, 2012 22.10 22.55 22.09 22.27 2,025,425 +0.22(+1.00%)
Jan 20, 2012 22.56 22.60 21.93 22.05 3,292,486 -0.53(-2.36%)
Jan 19, 2012 22.50 23.02 22.35 22.58 3,143,496 +0.03(+0.11%)
Jan 18, 2012 22.36 22.60 22.12 22.56 2,748,993 +0.26(+1.15%)
Jan 17, 2012 23.56 23.68 22.21 22.30 3,276,132 -0.92(-3.97%)
Jan 13, 2012 23.10 23.22 22.56 23.22 2,775,649 -0.28(-1.17%)
Jan 12, 2012 23.86 24.10 23.25 23.50 2,006,173 -0.18(-0.77%)
Jan 11, 2012 24.18 24.25 23.28 23.68 2,478,591 -0.33(-1.36%)
Jan 10, 2012 24.31 24.43 23.96 24.01 2,484,420 +0.14(+0.58%)
Jan 09, 2012 23.76 24.13 23.54 23.87 2,327,730 +0.18(+0.74%)
Jan 06, 2012 23.98 24.06 23.60 23.69 2,329,721 -0.13(-0.53%)
Jan 05, 2012 23.40 24.16 23.13 23.82 2,787,599 +0.29(+1.23%)
Jan 04, 2012 23.81 24.35 23.50 23.53 2,880,458 +0.74(+3.25%)
Dec 30, 2011 22.73 22.93 22.56 22.79 2,732,173 +0.35(+1.54%)
Dec 29, 2011 21.79 22.53 21.65 22.44 2,552,279 +0.35(+1.56%)
Dec 28, 2011 22.80 22.80 21.78 22.10 2,713,324 -0.57(-2.52%)
Dec 27, 2011 22.93 23.03 22.50 22.67 1,097,772 -0.38(-1.66%)
Dec 23, 2011 23.20 23.24 22.92 23.05 1,939,198 -0.40(-1.69%)
Dec 21, 2011 23.70 23.89 23.20 23.45 2,896,843 -0.01(-0.03%)
Dec 20, 2011 23.29 24.01 23.22 23.45 2,899,581 +0.74(+3.26%)
Dec 19, 2011 23.18 23.41 22.66 22.71 3,225,726 -0.51(-2.21%)
Dec 16, 2011 23.27 23.60 22.90 23.23 6,111,691 +0.18(+0.76%)
Dec 15, 2011 24.47 24.60 22.95 23.05 5,134,015 -1.16(-4.79%)
Dec 14, 2011 24.74 24.82 23.85 24.21 4,788,848 -1.12(-4.41%)
Dec 13, 2011 26.33 26.80 25.09 25.33 2,862,723 -0.97(-3.70%)
Dec 12, 2011 26.10 26.33 25.79 26.30 1,811,717 -0.80(-2.96%)
Dec 09, 2011 26.55 27.23 26.43 27.11 1,777,862 +0.55(+2.06%)
Dec 08, 2011 27.15 27.17 26.32 26.56 1,626,041 -0.82(-3.00%)
Dec 07, 2011 27.34 27.52 27.01 27.38 1,410,237 +0.09(+0.34%)
Dec 06, 2011 26.53 27.70 26.40 27.29 2,738,741 +0.50(+1.87%)
Dec 05, 2011 26.72 27.58 26.54 26.79 2,031,016 -0.22(-0.81%)
Dec 02, 2011 27.92 27.97 26.75 27.01 2,776,894 -0.82(-2.95%)
Dec 01, 2011 28.19 28.42 27.67 27.83 2,159,703 -0.33(-1.18%)
Nov 30, 2011 26.66 28.17 26.63 28.16 3,453,731 +2.37(+9.17%)
Nov 29, 2011 25.54 26.08 25.49 25.80 2,381,102 +0.23(+0.88%)
Nov 28, 2011 26.59 26.69 25.24 25.57 4,715,414 -0.38(-1.47%)
Nov 25, 2011 25.92 26.46 25.86 25.95 1,106,817 -0.41(-1.54%)
Nov 23, 2011 26.79 26.93 26.16 26.36 2,330,349 -0.74(-2.72%)
Nov 22, 2011 27.03 27.38 26.69 27.09 3,120,231 +0.43(+1.59%)
Nov 21, 2011 27.31 27.37 26.29 26.67 3,330,498 -1.39(-4.97%)
Nov 18, 2011 28.39 28.73 27.81 28.06 2,063,155 -0.06(-0.22%)
Nov 17, 2011 28.92 29.06 27.97 28.13 3,197,262 -1.04(-3.56%)
Nov 16, 2011 28.99 29.75 28.79 29.16 2,058,235 -0.13(-0.45%)
Nov 15, 2011 29.16 29.65 28.89 29.29 1,921,485 +0.25(+0.86%)
Nov 14, 2011 29.43 29.80 28.88 29.04 1,781,907 -0.41(-1.40%)
Nov 11, 2011 29.19 29.64 28.84 29.46 3,312,310 +0.49(+1.70%)
Nov 10, 2011 28.75 29.31 28.33 28.96 2,939,069 +0.23(+0.81%)
Nov 09, 2011 28.51 29.67 28.39 28.73 4,725,383 -0.01(-0.04%)
Nov 08, 2011 29.43 29.43 28.64 28.74 2,744,374 -0.56(-1.90%)
Nov 07, 2011 28.83 29.51 28.81 29.30 3,464,025 +0.93(+3.26%)
Nov 04, 2011 28.31 28.44 27.50 28.38 2,376,441 -0.16(-0.55%)
Nov 03, 2011 28.16 28.71 27.65 28.53 3,351,858 +1.02(+3.73%)
Nov 02, 2011 27.61 27.79 27.00 27.51 4,291,105 +0.39(+1.45%)
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.