Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.57 39.13 37.08 39.04 2,556,653 +1.87(+5.02%)
Aug 30, 2012 37.46 37.75 37.02 37.17 1,481,883 -0.20(-0.54%)
Aug 29, 2012 37.87 38.10 37.19 37.37 1,902,840 -0.27(-0.73%)
Aug 27, 2012 38.10 38.16 37.48 37.64 1,236,195 -0.47(-1.25%)
Aug 24, 2012 37.86 38.22 37.56 38.12 1,120,066 +0.08(+0.21%)
Aug 23, 2012 38.43 38.57 37.77 38.04 2,627,048 +0.03(+0.08%)
Aug 22, 2012 37.07 38.27 36.96 38.01 1,771,772 +0.51(+1.35%)
Aug 21, 2012 38.21 38.38 37.35 37.50 2,069,854 -0.13(-0.34%)
Aug 20, 2012 37.21 37.85 36.94 37.63 1,859,989 +0.39(+1.04%)
Aug 17, 2012 36.95 37.40 36.52 37.24 2,306,755 +0.33(+0.89%)
Aug 16, 2012 35.58 37.07 35.47 36.91 2,453,325 +1.56(+4.41%)
Aug 15, 2012 35.53 35.53 35.14 35.35 2,170,877 -0.47(-1.30%)
Aug 14, 2012 35.93 36.21 35.73 35.82 1,993,870 -0.32(-0.89%)
Aug 13, 2012 36.58 36.83 35.83 36.14 2,084,218 -0.36(-0.99%)
Aug 10, 2012 36.37 36.86 36.28 36.50 1,847,394 +0.05(+0.13%)
Aug 09, 2012 36.33 36.90 36.05 36.45 2,507,585 +0.10(+0.29%)
Aug 08, 2012 36.45 36.96 36.21 36.35 2,809,678 -0.07(-0.20%)
Aug 07, 2012 35.91 36.45 35.86 36.42 2,385,319 +0.38(+1.05%)
Aug 06, 2012 35.14 36.63 35.14 36.04 2,335,258 +0.93(+2.66%)
Aug 03, 2012 35.50 35.67 34.85 35.11 3,060,661 +0.11(+0.32%)
Aug 02, 2012 35.16 36.08 34.97 35.00 2,683,157 -0.47(-1.34%)
Aug 01, 2012 35.22 35.97 34.15 35.47 3,459,591 +0.22(+0.62%)
Jul 31, 2012 35.39 35.88 35.06 35.26 3,133,405 -0.39(-1.08%)
Jul 30, 2012 34.98 35.96 34.64 35.64 2,414,769 +0.93(+2.66%)
Jul 27, 2012 34.26 35.06 34.00 34.72 3,584,586 +0.86(+2.54%)
Jul 26, 2012 33.49 34.45 33.42 33.86 8,928,873 +2.53(+8.09%)
Jul 25, 2012 30.92 31.93 30.53 31.32 3,051,110 +1.12(+3.70%)
Jul 24, 2012 29.59 30.62 29.59 30.20 1,958,895 +0.73(+2.48%)
Jul 23, 2012 29.55 29.99 29.25 29.47 1,547,836 -0.69(-2.29%)
Jul 20, 2012 29.80 30.46 29.63 30.16 1,471,607 +0.16(+0.54%)
Jul 19, 2012 29.87 30.47 29.77 30.00 1,109,249 +0.46(+1.55%)
Jul 18, 2012 29.33 29.72 29.17 29.54 1,375,812 -0.10(-0.35%)
Jul 17, 2012 29.57 29.77 28.77 29.65 1,829,741 -0.22(-0.73%)
Jul 16, 2012 30.42 30.45 29.61 29.87 1,220,146 -0.46(-1.51%)
Jul 13, 2012 30.22 30.46 29.87 30.33 1,762,624 +0.47(+1.59%)
Jul 12, 2012 29.84 30.09 28.82 29.85 3,933,072 -0.67(-2.19%)
Jul 11, 2012 30.94 31.21 30.03 30.52 3,109,199 -0.64(-2.07%)
Jul 10, 2012 32.74 32.96 30.89 31.16 1,811,586 -1.34(-4.13%)
Jul 09, 2012 32.49 32.71 32.04 32.50 1,712,418 -0.10(-0.30%)
Jul 06, 2012 32.89 33.37 32.25 32.60 1,748,537 -1.01(-3.02%)
Jul 05, 2012 33.72 34.06 33.40 33.62 2,041,497 -0.18(-0.52%)
Jul 03, 2012 33.39 34.18 33.27 33.79 1,677,792 +1.17(+3.57%)
Jul 02, 2012 32.55 32.97 32.18 32.63 1,661,200 +0.08(+0.25%)
Jun 29, 2012 32.81 33.19 31.82 32.55 3,123,168 +1.05(+3.35%)
Jun 28, 2012 31.91 32.23 30.67 31.49 2,722,334 -0.83(-2.56%)
Jun 27, 2012 32.79 32.82 31.88 32.32 1,966,773 -0.24(-0.74%)
Jun 26, 2012 33.22 33.63 32.10 32.56 3,602,666 -1.25(-3.71%)
Jun 25, 2012 32.33 33.90 32.06 33.82 2,474,926 +1.19(+3.65%)
Jun 22, 2012 32.50 32.92 32.04 32.63 1,667,080 +0.28(+0.87%)
Jun 21, 2012 33.16 33.62 32.32 32.34 2,357,183 -1.66(-4.90%)
Jun 20, 2012 33.60 34.77 33.24 34.01 3,283,532 -0.25(-0.73%)
Jun 19, 2012 34.51 34.74 33.90 34.26 2,086,452 +0.15(+0.45%)
Jun 18, 2012 33.44 34.31 33.12 34.11 2,622,419 +0.35(+1.02%)
Jun 15, 2012 33.98 34.17 33.46 33.76 5,856,332 -0.07(-0.21%)
Jun 14, 2012 34.04 34.23 33.24 33.83 3,262,753 +0.03(+0.10%)
Jun 13, 2012 33.49 34.37 33.16 33.80 3,826,210 +0.62(+1.87%)
Jun 12, 2012 31.90 33.24 31.82 33.18 3,302,812 +1.53(+4.83%)
Jun 11, 2012 32.40 32.59 31.32 31.65 2,479,160 -0.66(-2.04%)
Jun 08, 2012 31.36 32.56 31.14 32.31 1,522,989 +0.36(+1.13%)
Jun 07, 2012 33.16 33.24 31.41 31.95 2,849,965 -0.97(-2.96%)
Jun 06, 2012 33.45 33.70 32.37 32.92 3,038,720 +0.23(+0.71%)
Jun 05, 2012 32.72 32.88 32.26 32.69 2,776,825 -0.03(-0.10%)
Jun 04, 2012 32.70 32.89 31.94 32.72 3,404,722 +0.02(+0.05%)
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.