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 (%)
Apr 30, 2008 46.75 49.43 46.32 48.81 5,047,605 +3.09(+6.75%)
Apr 29, 2008 46.29 47.22 45.71 45.72 2,901,650 -1.97(-4.13%)
Apr 28, 2008 49.40 49.72 47.55 47.69 2,043,659 -1.04(-2.13%)
Apr 25, 2008 48.46 49.22 47.86 48.73 2,059,391 +0.73(+1.53%)
Apr 24, 2008 49.62 49.90 47.72 48.00 4,864,880 -2.37(-4.70%)
Apr 23, 2008 52.75 52.75 49.86 50.36 4,922,723 -3.20(-5.97%)
Apr 22, 2008 54.72 55.65 53.44 53.56 3,533,053 -1.38(-2.52%)
Apr 21, 2008 56.90 56.90 54.12 54.95 3,162,629 -1.46(-2.59%)
Apr 18, 2008 57.67 57.91 55.62 56.41 4,226,407 -2.84(-4.79%)
Apr 17, 2008 58.82 59.49 58.45 59.24 3,019,738 -0.16(-0.26%)
Apr 16, 2008 58.15 59.53 58.15 59.40 3,242,539 +2.71(+4.78%)
Apr 15, 2008 55.49 56.85 55.42 56.69 2,365,511 +1.91(+3.48%)
Apr 14, 2008 53.86 55.34 53.86 54.78 1,847,319 +0.78(+1.45%)
Apr 11, 2008 54.70 55.17 53.69 54.00 1,799,826 -0.81(-1.48%)
Apr 10, 2008 55.55 55.88 53.92 54.81 2,232,536 -0.59(-1.06%)
Apr 09, 2008 53.94 55.44 53.28 55.40 2,344,280 +1.82(+3.40%)
Apr 08, 2008 53.15 54.37 52.88 53.58 1,793,101 -0.39(-0.72%)
Apr 07, 2008 54.76 55.79 53.70 53.97 2,045,478 -0.34(-0.63%)
Apr 04, 2008 53.16 54.84 53.16 54.31 2,753,042 +1.15(+2.16%)
Apr 03, 2008 52.15 53.36 51.33 53.16 3,916,517 +0.72(+1.37%)
Apr 02, 2008 50.37 52.62 50.37 52.44 4,219,658 +1.99(+3.95%)
Apr 01, 2008 51.12 51.70 49.87 50.45 4,816,409 -2.47(-4.67%)
Mar 31, 2008 54.55 54.88 51.84 52.92 3,578,596 -1.14(-2.11%)
Mar 28, 2008 54.12 54.90 53.21 54.06 2,642,926 -0.68(-1.24%)
Mar 27, 2008 54.95 55.66 53.96 54.74 3,268,725 -0.83(-1.49%)
Mar 26, 2008 55.53 56.49 54.91 55.57 3,815,970 +0.59(+1.07%)
Mar 25, 2008 52.94 55.01 52.87 54.98 4,996,988 +3.27(+6.32%)
Mar 24, 2008 53.15 53.83 51.21 51.72 4,321,290 -0.80(-1.52%)
Mar 21, 2008 51.38 53.44 50.01 52.51 7,979,320 +0.00(+0.00%)
Mar 20, 2008 51.38 53.44 50.01 52.51 7,976,377 -0.73(-1.37%)
Mar 19, 2008 56.82 57.18 53.13 53.24 8,437,879 -4.67(-8.07%)
Mar 18, 2008 62.85 62.85 57.49 57.91 6,648,660 -4.41(-7.07%)
Mar 17, 2008 62.46 65.22 61.36 62.32 8,230,765 -0.24(-0.39%)
Mar 14, 2008 59.96 62.90 59.96 62.57 6,344,021 +2.16(+3.58%)
Mar 13, 2008 58.61 60.96 58.24 60.40 5,569,916 +3.10(+5.42%)
Mar 12, 2008 57.05 57.63 56.05 57.30 2,337,119 +0.51(+0.89%)
Mar 11, 2008 55.65 56.85 54.99 56.79 3,551,997 +1.83(+3.33%)
Mar 10, 2008 56.19 56.81 54.76 54.96 3,351,520 -1.70(-3.01%)
Mar 07, 2008 58.18 58.81 56.22 56.66 4,640,638 -1.52(-2.62%)
Mar 06, 2008 56.97 58.54 56.14 58.19 5,805,447 +1.09(+1.92%)
Mar 05, 2008 55.64 57.27 55.23 57.09 4,370,478 +2.67(+4.90%)
Mar 04, 2008 56.59 58.13 53.94 54.43 9,488,434 -1.46(-2.61%)
Mar 03, 2008 54.84 55.98 54.48 55.89 4,377,398 +2.12(+3.94%)
Feb 29, 2008 55.01 55.01 52.81 53.77 2,986,258 -1.06(-1.94%)
Feb 28, 2008 54.31 55.14 53.88 54.84 2,729,954 +0.82(+1.52%)
Feb 27, 2008 53.15 54.16 52.61 54.01 3,248,382 +1.34(+2.55%)
Feb 26, 2008 50.81 52.86 50.81 52.67 1,924,253 +1.02(+1.98%)
Feb 25, 2008 51.53 51.68 49.83 51.65 2,301,129 +0.65(+1.27%)
Feb 22, 2008 51.66 51.66 49.03 51.00 3,989,262 -0.37(-0.72%)
Feb 21, 2008 52.33 53.54 51.15 51.37 4,648,485 -0.82(-1.57%)
Feb 20, 2008 50.54 52.48 50.54 52.19 3,468,721 +1.06(+2.08%)
Feb 19, 2008 49.90 51.42 49.86 51.12 3,258,067 +2.20(+4.51%)
Feb 18, 2008 49.63 49.82 48.50 48.92 0 +0.00(+0.00%)
Feb 15, 2008 49.63 49.82 48.50 48.92 3,141,254 +0.05(+0.11%)
Feb 14, 2008 49.61 49.90 48.72 48.86 2,685,654 -0.45(-0.90%)
Feb 13, 2008 49.39 49.39 48.11 49.31 2,780,654 +0.26(+0.53%)
Feb 12, 2008 49.76 50.72 48.85 49.05 3,060,313 -1.16(-2.32%)
Feb 11, 2008 49.79 50.49 48.71 50.22 2,487,656 +0.55(+1.12%)
Feb 08, 2008 48.08 50.22 47.94 49.66 3,409,556 +2.20(+4.64%)
Feb 07, 2008 46.89 47.88 46.25 47.46 3,012,262 +0.58(+1.23%)
Feb 06, 2008 46.65 48.05 46.64 46.88 3,358,254 +1.23(+2.69%)
Feb 05, 2008 45.81 46.86 45.65 45.65 3,513,251 -1.56(-3.31%)
Feb 04, 2008 47.78 48.27 47.08 47.22 3,695,317 -1.34(-2.75%)
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.