Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.59 11.75 11.42 11.42 1,504,320 -0.30(-2.53%)
Nov 29, 2005 11.87 11.91 11.65 11.72 1,035,076 -0.18(-1.51%)
Nov 28, 2005 12.01 12.06 11.89 11.90 740,951 -0.05(-0.46%)
Nov 25, 2005 11.97 12.09 11.90 11.95 405,319 +0.17(+1.46%)
Nov 23, 2005 11.84 11.90 11.64 11.78 982,682 -0.14(-1.18%)
Nov 22, 2005 11.99 12.04 11.67 11.92 1,128,336 -0.05(-0.46%)
Nov 21, 2005 11.80 11.97 11.65 11.97 1,385,183 +0.24(+2.06%)
Nov 18, 2005 11.91 11.91 11.57 11.73 1,159,977 -0.12(-1.05%)
Nov 17, 2005 11.79 11.94 11.72 11.86 2,178,785 +0.26(+2.22%)
Nov 16, 2005 10.96 11.60 10.96 11.60 2,292,541 +0.80(+7.45%)
Nov 15, 2005 11.00 11.07 10.78 10.80 711,359 -0.22(-1.98%)
Nov 14, 2005 11.05 11.09 10.89 11.01 740,822 -0.03(-0.28%)
Nov 11, 2005 10.85 11.06 10.73 11.05 739,413 +0.20(+1.87%)
Nov 10, 2005 10.91 10.99 10.76 10.84 1,220,955 -0.01(-0.07%)
Nov 09, 2005 10.69 10.85 10.62 10.85 960,136 +0.18(+1.68%)
Nov 08, 2005 10.62 10.73 10.61 10.67 501,909 +0.05(+0.52%)
Nov 07, 2005 10.69 10.75 10.59 10.62 663,064 -0.12(-1.16%)
Nov 04, 2005 10.76 10.85 10.62 10.74 695,730 +0.05(+0.51%)
Nov 03, 2005 10.80 10.88 10.66 10.69 635,521 -0.14(-1.30%)
Nov 02, 2005 10.68 10.92 10.59 10.83 809,998 +0.18(+1.69%)
Nov 01, 2005 10.66 10.71 10.56 10.65 659,861 -0.02(-0.15%)
Oct 31, 2005 10.61 10.92 10.46 10.66 1,002,666 +0.11(+1.03%)
Oct 28, 2005 10.40 10.62 10.27 10.55 578,515 +0.16(+1.50%)
Oct 27, 2005 10.42 10.68 10.31 10.40 1,091,826 +0.13(+1.29%)
Oct 26, 2005 10.59 10.79 10.27 10.27 856,372 -0.30(-2.88%)
Oct 25, 2005 10.59 10.89 10.57 10.57 825,115 +0.14(+1.35%)
Oct 24, 2005 10.32 10.54 10.32 10.43 512,542 +0.05(+0.53%)
Oct 21, 2005 10.11 10.49 10.05 10.37 1,133,844 +0.23(+2.23%)
Oct 20, 2005 10.62 10.76 10.01 10.15 2,795,860 -0.59(-5.45%)
Oct 19, 2005 10.81 10.81 10.49 10.73 1,256,439 -0.13(-1.22%)
Oct 18, 2005 11.09 11.12 10.87 10.87 681,254 -0.27(-2.38%)
Oct 17, 2005 11.23 11.30 11.10 11.13 896,596 +0.06(+0.56%)
Oct 14, 2005 11.12 11.12 10.89 11.07 498,322 -0.12(-1.12%)
Oct 13, 2005 11.06 11.20 10.88 11.19 817,172 +0.08(+0.70%)
Oct 12, 2005 11.26 11.38 11.03 11.12 1,211,091 -0.18(-1.59%)
Oct 11, 2005 11.37 11.43 11.24 11.30 606,954 -0.09(-0.75%)
Oct 10, 2005 11.48 11.52 11.21 11.38 429,146 -0.06(-0.55%)
Oct 07, 2005 11.12 11.47 10.99 11.44 1,241,451 +0.38(+3.46%)
Oct 06, 2005 11.01 11.33 11.01 11.06 1,493,047 +0.10(+0.93%)
Oct 05, 2005 11.33 11.36 10.95 10.96 885,323 -0.41(-3.57%)
Oct 04, 2005 11.58 11.58 11.31 11.37 652,943 -0.22(-1.89%)
Oct 03, 2005 11.51 11.58 11.33 11.58 667,675 +0.02(+0.20%)
Sep 30, 2005 11.83 11.87 11.56 11.56 916,196 -0.24(-2.05%)
Sep 29, 2005 11.63 11.86 11.54 11.80 1,033,027 +0.16(+1.34%)
Sep 28, 2005 11.48 11.67 11.36 11.65 1,035,204 +0.23(+1.98%)
Sep 27, 2005 11.59 11.59 11.23 11.42 1,999,568 -0.23(-2.01%)
Sep 26, 2005 11.42 11.91 11.17 11.65 992,674 +0.02(+0.20%)
Sep 23, 2005 11.50 11.69 11.15 11.63 906,973 -0.02(-0.13%)
Sep 22, 2005 11.83 11.83 11.46 11.65 972,946 -0.12(-1.06%)
Sep 21, 2005 11.33 11.77 11.31 11.77 994,596 +0.52(+4.58%)
Sep 20, 2005 11.58 11.58 11.16 11.26 1,091,058 -0.30(-2.57%)
Sep 19, 2005 11.96 11.98 11.53 11.55 1,843,154 -0.28(-2.37%)
Sep 16, 2005 11.45 11.87 11.45 11.83 2,551,438 +0.50(+4.41%)
Sep 15, 2005 11.32 11.40 11.18 11.33 940,664 +0.10(+0.90%)
Sep 14, 2005 10.88 11.25 10.87 11.23 947,582 +0.45(+4.12%)
Sep 13, 2005 10.93 11.02 10.76 10.79 907,741 -0.20(-1.78%)
Sep 12, 2005 10.91 10.98 10.73 10.98 628,732 +0.12(+1.15%)
Sep 09, 2005 10.87 10.99 10.82 10.86 846,124 +0.04(+0.36%)
Sep 08, 2005 10.82 10.93 10.65 10.82 1,007,662 +0.10(+0.95%)
Sep 07, 2005 10.67 10.73 10.65 10.72 439,779 +0.05(+0.44%)
Sep 06, 2005 10.62 10.73 10.60 10.67 572,238 +0.01(+0.07%)
Sep 02, 2005 10.64 10.78 10.55 10.66 868,670 +0.00(+0.00%)
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.