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 (%)
Dec 31, 2007 42.65 42.81 42.18 42.65 1,946,859 +0.10(+0.24%)
Dec 28, 2007 40.82 42.61 40.69 42.54 2,154,359 +2.40(+5.97%)
Dec 27, 2007 40.74 40.98 40.02 40.15 1,193,861 -0.32(-0.79%)
Dec 26, 2007 40.68 41.19 40.01 40.47 1,322,388 +0.70(+1.77%)
Dec 24, 2007 39.36 39.87 39.32 39.76 509,063 +0.30(+0.75%)
Dec 21, 2007 38.80 39.61 38.13 39.47 2,268,009 +1.73(+4.57%)
Dec 20, 2007 38.07 38.07 37.10 37.74 1,475,175 +0.06(+0.17%)
Dec 19, 2007 37.53 38.24 37.11 37.68 1,888,586 +0.43(+1.15%)
Dec 18, 2007 36.41 37.52 36.04 37.25 2,450,749 +1.42(+3.97%)
Dec 17, 2007 36.91 37.83 35.56 35.83 1,961,777 -1.43(-3.83%)
Dec 14, 2007 37.15 38.10 36.96 37.26 1,278,733 -0.38(-1.02%)
Dec 13, 2007 38.83 38.83 37.08 37.64 2,201,409 -1.30(-3.35%)
Dec 12, 2007 38.72 39.57 38.52 38.95 2,111,915 +0.96(+2.53%)
Dec 11, 2007 38.64 39.76 37.94 37.98 2,855,300 -0.50(-1.30%)
Dec 10, 2007 38.70 39.44 38.14 38.48 1,940,295 +0.32(+0.84%)
Dec 07, 2007 38.64 38.64 37.55 38.16 3,289,101 -0.18(-0.47%)
Dec 06, 2007 36.74 38.52 36.74 38.34 2,504,271 +1.30(+3.52%)
Dec 05, 2007 37.07 37.60 36.60 37.04 2,277,162 -0.59(-1.56%)
Dec 04, 2007 38.52 38.52 37.35 37.63 2,024,702 -0.11(-0.29%)
Dec 03, 2007 37.47 38.62 37.20 37.74 2,000,235 +0.17(+0.46%)
Nov 30, 2007 37.86 38.57 36.99 37.56 2,414,346 -0.70(-1.84%)
Nov 29, 2007 38.01 38.95 37.88 38.27 1,955,814 -0.31(-0.81%)
Nov 28, 2007 37.80 38.87 37.02 38.58 3,088,013 +1.22(+3.26%)
Nov 27, 2007 37.68 38.01 36.54 37.36 4,352,253 -1.07(-2.78%)
Nov 26, 2007 41.01 41.01 38.34 38.43 3,310,279 -2.33(-5.73%)
Nov 23, 2007 40.77 40.90 39.88 40.76 894,419 +1.12(+2.84%)
Nov 21, 2007 39.81 40.36 38.45 39.64 2,767,946 -0.74(-1.84%)
Nov 20, 2007 39.42 40.41 38.55 40.38 3,653,025 +2.37(+6.22%)
Nov 19, 2007 39.47 39.56 37.49 38.02 3,878,148 -1.72(-4.32%)
Nov 16, 2007 39.61 39.94 38.52 39.73 3,505,436 +1.10(+2.85%)
Nov 15, 2007 39.42 39.42 38.07 38.63 2,740,778 -1.36(-3.40%)
Nov 14, 2007 40.59 40.94 39.92 39.99 2,393,346 +0.83(+2.11%)
Nov 13, 2007 38.64 39.45 38.31 39.16 2,832,820 +1.45(+3.85%)
Nov 12, 2007 39.75 40.43 37.34 37.71 4,450,580 -3.81(-9.17%)
Nov 09, 2007 42.85 42.85 41.28 41.52 2,656,957 -1.48(-3.43%)
Nov 08, 2007 44.64 44.84 41.90 43.00 3,609,584 -1.01(-2.31%)
Nov 07, 2007 46.41 46.41 43.47 44.01 4,352,229 -1.27(-2.81%)
Nov 06, 2007 44.51 45.43 44.50 45.28 2,295,872 +1.42(+3.24%)
Nov 05, 2007 44.70 44.73 43.64 43.86 2,585,892 -0.94(-2.11%)
Nov 02, 2007 43.69 44.89 43.11 44.81 3,394,103 +1.94(+4.53%)
Nov 01, 2007 43.48 43.84 42.74 42.86 2,415,356 -1.55(-3.48%)
Oct 31, 2007 43.37 44.73 42.36 44.41 3,519,517 +1.56(+3.64%)
Oct 30, 2007 42.97 43.14 42.51 42.85 1,901,953 -1.02(-2.33%)
Oct 29, 2007 43.25 44.22 42.94 43.87 2,378,755 +1.01(+2.37%)
Oct 26, 2007 42.04 43.13 41.58 42.86 2,608,701 +1.91(+4.67%)
Oct 25, 2007 40.79 41.35 40.05 40.94 3,379,628 +0.44(+1.10%)
Oct 24, 2007 40.92 41.65 39.84 40.50 3,199,709 -0.84(-2.02%)
Oct 23, 2007 41.88 42.57 40.88 41.33 2,206,199 +0.20(+0.49%)
Oct 22, 2007 40.07 41.36 38.76 41.13 3,554,745 -0.78(-1.86%)
Oct 19, 2007 43.25 43.32 41.76 41.91 2,327,385 -1.12(-2.61%)
Oct 18, 2007 42.27 43.04 42.08 43.04 1,951,657 +1.03(+2.45%)
Oct 17, 2007 43.25 43.42 41.13 42.01 2,471,117 -0.73(-1.70%)
Oct 16, 2007 43.05 43.15 42.31 42.73 1,922,578 -0.52(-1.21%)
Oct 15, 2007 43.37 44.30 42.40 43.25 2,525,433 +0.57(+1.34%)
Oct 12, 2007 42.81 43.48 42.29 42.68 1,842,909 -0.01(-0.02%)
Oct 11, 2007 42.91 44.76 41.58 42.69 3,628,021 +0.23(+0.53%)
Oct 10, 2007 42.04 42.83 41.92 42.47 2,824,427 +0.71(+1.70%)
Oct 09, 2007 39.85 41.76 39.80 41.76 2,585,514 +1.86(+4.66%)
Oct 08, 2007 40.08 40.31 39.27 39.90 1,169,849 -0.52(-1.29%)
Oct 05, 2007 38.56 41.33 38.52 40.42 4,749,311 +1.86(+4.82%)
Oct 04, 2007 37.78 38.82 37.10 38.56 2,063,107 +0.68(+1.79%)
Oct 03, 2007 39.19 39.31 37.81 37.88 2,234,382 -1.00(-2.57%)
Oct 02, 2007 38.60 39.09 37.55 38.88 3,298,666 -0.99(-2.49%)
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.