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 (%)
Aug 31, 2015 20.33 20.75 19.89 20.73 3,734,181 -0.08(-0.37%)
Aug 28, 2015 19.86 21.05 19.79 20.81 5,115,816 +0.97(+4.91%)
Aug 27, 2015 19.15 20.11 18.88 19.84 6,122,854 +0.79(+4.17%)
Aug 26, 2015 19.63 19.63 18.68 19.04 6,450,493 -0.95(-4.77%)
Aug 25, 2015 20.89 21.15 19.55 20.00 6,208,199 -0.83(-3.97%)
Aug 24, 2015 21.98 23.09 20.69 20.82 6,982,359 -1.28(-5.80%)
Aug 21, 2015 23.26 23.51 21.97 22.11 4,931,791 -0.76(-3.32%)
Aug 20, 2015 22.98 23.56 22.85 22.87 6,415,631 +0.64(+2.89%)
Aug 19, 2015 21.04 22.60 21.00 22.23 6,279,443 +1.47(+7.08%)
Aug 18, 2015 20.37 20.98 20.23 20.76 2,907,824 -0.03(-0.12%)
Aug 17, 2015 20.54 21.00 20.24 20.78 3,556,133 +0.77(+3.84%)
Aug 14, 2015 20.81 20.88 19.81 20.01 3,380,538 -0.44(-2.15%)
Aug 13, 2015 20.96 21.48 20.33 20.45 4,476,934 -1.37(-6.27%)
Aug 12, 2015 20.64 21.92 20.64 21.82 6,320,164 +1.81(+9.03%)
Aug 11, 2015 20.09 20.24 19.44 20.01 4,310,740 +0.02(+0.08%)
Aug 10, 2015 18.90 20.10 18.49 20.00 4,399,979 +1.35(+7.24%)
Aug 07, 2015 18.53 19.19 18.50 18.65 3,215,108 +0.14(+0.73%)
Aug 06, 2015 17.95 18.94 17.73 18.51 4,770,836 +0.70(+3.93%)
Aug 05, 2015 18.16 18.43 17.79 17.81 3,216,738 -0.17(-0.94%)
Aug 04, 2015 18.09 18.39 17.81 17.98 3,057,128 +0.12(+0.66%)
Aug 03, 2015 18.54 18.64 17.79 17.86 2,884,904 -0.82(-4.38%)
Jul 31, 2015 18.90 19.11 18.46 18.68 3,701,146 +0.42(+2.31%)
Jul 30, 2015 19.31 19.31 18.06 18.26 4,669,291 -1.47(-7.45%)
Jul 29, 2015 19.48 19.96 19.19 19.73 4,042,235 +0.21(+1.08%)
Jul 28, 2015 19.69 19.94 19.45 19.52 3,300,820 +0.13(+0.65%)
Jul 27, 2015 19.87 20.74 19.18 19.39 4,573,458 -0.77(-3.81%)
Jul 24, 2015 18.68 20.22 18.46 20.16 6,479,116 +1.27(+6.70%)
Jul 23, 2015 19.79 19.83 18.76 18.89 4,116,959 -0.75(-3.82%)
Jul 22, 2015 19.39 20.13 19.04 19.64 4,528,585 -0.06(-0.30%)
Jul 21, 2015 19.61 20.60 19.46 19.70 3,253,449 +0.52(+2.73%)
Jul 20, 2015 19.93 20.19 19.11 19.18 4,342,723 -2.06(-9.70%)
Jul 17, 2015 22.29 22.30 21.15 21.24 3,765,831 -1.27(-5.66%)
Jul 16, 2015 22.61 22.69 22.28 22.51 2,179,341 -0.23(-1.00%)
Jul 15, 2015 22.82 23.07 22.58 22.74 1,854,618 -0.41(-1.75%)
Jul 14, 2015 23.04 23.67 23.04 23.15 1,907,793 +0.00(+0.00%)
Jul 13, 2015 23.27 23.41 22.61 23.15 3,205,765 -0.46(-1.93%)
Jul 10, 2015 24.07 24.18 23.42 23.60 2,379,603 -0.53(-2.20%)
Jul 09, 2015 24.62 24.62 23.91 24.13 1,472,276 +0.02(+0.07%)
Jul 08, 2015 24.26 24.73 23.96 24.12 1,812,706 +0.12(+0.49%)
Jul 07, 2015 24.46 24.50 23.75 24.00 3,303,515 -1.11(-4.44%)
Jul 06, 2015 23.81 25.41 23.77 25.11 3,429,816 +1.11(+4.64%)
Jul 02, 2015 23.53 24.00 24.00 24.00 1,905,692 +0.66(+2.82%)
Jul 01, 2015 23.89 24.01 23.30 23.34 2,385,707 -0.61(-2.54%)
Jun 30, 2015 24.28 24.41 23.76 23.95 2,559,287 -0.57(-2.31%)
Jun 29, 2015 24.64 25.00 24.28 24.51 1,589,943 -0.10(-0.41%)
Jun 26, 2015 24.87 24.97 24.53 24.61 2,309,014 -0.35(-1.42%)
Jun 25, 2015 25.35 25.49 24.84 24.97 1,384,129 -0.39(-1.53%)
Jun 24, 2015 25.34 25.67 25.18 25.36 1,242,407 -0.05(-0.20%)
Jun 23, 2015 25.32 25.65 25.28 25.41 1,049,533 -0.09(-0.36%)
Jun 22, 2015 25.82 26.01 25.47 25.50 1,757,256 -0.62(-2.39%)
Jun 19, 2015 26.53 26.92 25.95 26.12 3,097,108 -0.82(-3.04%)
Jun 18, 2015 26.69 27.14 26.61 26.94 2,472,271 +0.80(+3.07%)
Jun 17, 2015 25.46 26.18 25.15 26.14 2,879,953 +0.61(+2.38%)
Jun 16, 2015 26.07 26.13 25.46 25.53 1,934,742 -0.69(-2.64%)
Jun 15, 2015 26.02 26.65 25.94 26.23 1,506,176 +0.15(+0.58%)
Jun 12, 2015 26.12 26.56 25.91 26.07 1,306,476 -0.26(-0.99%)
Jun 11, 2015 26.45 26.50 26.10 26.34 1,883,887 -0.33(-1.23%)
Jun 10, 2015 26.82 26.96 26.38 26.67 1,580,370 +0.55(+2.10%)
Jun 09, 2015 26.72 26.93 26.09 26.12 2,127,444 -0.39(-1.47%)
Jun 08, 2015 26.17 26.61 26.10 26.50 2,195,387 +0.48(+1.85%)
Jun 05, 2015 26.24 26.44 25.68 26.02 2,364,144 -0.71(-2.65%)
Jun 04, 2015 26.41 26.83 26.39 26.73 1,427,109 -0.14(-0.53%)
Jun 03, 2015 27.31 27.41 26.56 26.88 2,528,123 -0.63(-2.30%)
Jun 02, 2015 27.38 27.70 27.18 27.51 1,772,661 +0.41(+1.53%)
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.