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, 2010 50.98 52.20 50.84 50.96 4,439 -0.10(-0.20%)
Aug 30, 2010 51.09 51.67 50.98 51.06 2,260,732 -0.11(-0.21%)
Aug 27, 2010 51.17 51.28 49.80 51.17 2,969,589 +0.86(+1.70%)
Aug 26, 2010 50.15 50.89 49.96 50.32 2,115,033 +0.30(+0.60%)
Aug 25, 2010 49.52 50.21 47.88 50.02 3,911,592 +0.97(+1.99%)
Aug 24, 2010 47.82 49.72 47.82 49.04 2,936,693 -0.09(-0.18%)
Aug 23, 2010 49.55 49.55 48.93 49.13 2,201,012 -0.53(-1.08%)
Aug 20, 2010 49.00 49.67 48.78 49.66 1,643,270 +0.02(+0.03%)
Aug 19, 2010 49.70 50.00 49.22 49.65 2,592,989 +0.05(+0.09%)
Aug 18, 2010 48.34 50.14 48.08 49.60 2,840,075 +0.87(+1.79%)
Aug 17, 2010 49.26 49.41 48.70 48.73 3,098,386 -0.35(-0.70%)
Aug 16, 2010 48.89 49.20 48.58 49.07 2,180,435 +0.52(+1.07%)
Aug 13, 2010 48.56 48.65 48.28 48.56 1,776,831 -0.18(-0.37%)
Aug 12, 2010 48.05 48.78 48.01 48.74 3,551,805 +1.34(+2.82%)
Aug 11, 2010 47.57 47.93 46.47 47.40 254 -0.44(-0.92%)
Aug 10, 2010 46.40 47.95 46.17 47.84 636 +0.49(+1.03%)
Aug 09, 2010 46.88 47.41 46.36 47.35 1,658,406 +0.43(+0.92%)
Aug 06, 2010 46.92 47.35 46.18 46.92 2,892,977 +0.79(+1.72%)
Aug 05, 2010 46.03 46.32 45.60 46.13 2,145,438 +0.09(+0.19%)
Aug 04, 2010 45.36 46.17 44.83 46.04 3,460,815 +1.92(+4.35%)
Aug 03, 2010 43.75 44.67 43.62 44.12 1,953,040 +0.68(+1.56%)
Aug 02, 2010 44.41 44.45 43.04 43.45 1,497,933 -0.38(-0.86%)
Jul 30, 2010 43.82 44.00 42.95 43.82 2,064,544 +0.56(+1.29%)
Jul 29, 2010 44.01 44.12 42.55 43.27 2,138,797 -0.05(-0.11%)
Jul 28, 2010 42.92 43.86 42.88 43.31 1,924,276 +0.28(+0.64%)
Jul 27, 2010 44.19 44.20 42.54 43.04 3,641,974 -1.32(-2.98%)
Jul 26, 2010 45.44 45.44 44.23 44.36 1,940,606 -0.67(-1.48%)
Jul 23, 2010 45.29 45.57 44.65 45.03 2,133,263 -0.29(-0.64%)
Jul 22, 2010 44.60 46.08 44.54 45.32 3,138,024 +1.13(+2.56%)
Jul 21, 2010 45.07 45.17 43.86 44.19 2,592,877 -0.47(-1.06%)
Jul 20, 2010 43.34 44.77 43.34 44.66 2,791,552 +1.22(+2.80%)
Jul 19, 2010 43.66 43.66 42.55 43.44 3,111,320 -0.58(-1.32%)
Jul 16, 2010 44.02 44.87 43.64 44.02 3,171,655 -1.80(-3.93%)
Jul 15, 2010 46.15 46.20 44.91 45.82 1,808,694 +0.10(+0.22%)
Jul 14, 2010 45.44 46.10 44.82 45.72 2,441,389 +0.48(+1.06%)
Jul 13, 2010 46.40 46.55 45.15 45.24 2,897,044 +0.44(+0.98%)
Jul 12, 2010 45.50 45.62 44.70 44.80 2,174,291 -0.72(-1.59%)
Jul 09, 2010 45.52 46.16 45.36 45.52 2,732,518 +0.71(+1.58%)
Jul 08, 2010 45.97 46.01 44.21 44.81 2,988,043 -0.76(-1.67%)
Jul 07, 2010 44.62 45.58 43.93 45.58 3,235,783 +1.01(+2.26%)
Jul 06, 2010 45.49 45.62 44.15 44.57 2,791,435 -0.63(-1.39%)
Jul 02, 2010 45.20 46.18 44.94 45.20 2,641,621 -0.08(-0.17%)
Jul 01, 2010 47.26 47.49 44.57 45.28 3,827,024 -2.50(-5.23%)
Jun 30, 2010 47.48 48.24 47.32 47.78 127 -0.07(-0.15%)
Jun 29, 2010 48.15 48.78 47.56 47.85 127 -1.44(-2.92%)
Jun 25, 2010 49.29 49.93 48.66 49.29 2,607,093 +1.05(+2.17%)
Jun 24, 2010 48.38 49.26 48.16 48.24 2,556,888 -0.10(-0.21%)
Jun 23, 2010 48.06 48.67 47.82 48.34 3,079,609 -0.21(-0.44%)
Jun 22, 2010 48.96 49.38 48.34 48.56 2,700,757 -0.60(-1.22%)
Jun 21, 2010 50.90 51.04 48.82 49.15 3,858,089 -1.77(-3.47%)
Jun 18, 2010 50.92 51.39 50.54 50.92 3,559,642 +0.88(+1.76%)
Jun 17, 2010 49.62 50.40 49.40 50.04 21,309 +1.20(+2.46%)
Jun 16, 2010 47.86 49.26 47.85 48.84 2,968,108 +0.86(+1.80%)
Jun 15, 2010 46.61 48.05 46.49 47.97 2,699,261 +1.54(+3.32%)
Jun 14, 2010 47.35 47.46 46.25 46.43 1,774,840 -0.94(-1.99%)
Jun 11, 2010 47.02 47.63 46.83 47.38 1,787,651 +0.43(+0.92%)
Jun 10, 2010 45.96 47.17 45.96 46.94 3,225,166 +0.86(+1.88%)
Jun 09, 2010 46.98 47.34 45.86 46.08 2,486,058 -0.97(-2.06%)
Jun 08, 2010 46.91 48.00 46.68 47.05 3,558,271 +0.42(+0.89%)
Jun 07, 2010 45.21 47.38 44.98 46.63 3,661,555 +1.28(+2.83%)
Jun 04, 2010 45.35 46.29 45.20 45.35 3,072,345 -0.97(-2.09%)
Jun 03, 2010 47.05 47.22 45.62 46.32 2,425,723 -0.73(-1.55%)
Jun 02, 2010 45.69 47.07 45.47 47.05 2,912,946 +1.57(+3.46%)
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.