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, 2010 50.68 51.98 49.65 49.71 6,155,267 -0.48(-0.96%)
Apr 29, 2010 50.13 50.60 49.54 50.19 4,996,775 +0.12(+0.24%)
Apr 28, 2010 48.24 50.72 47.81 50.07 8,620,925 +2.01(+4.18%)
Apr 27, 2010 47.54 48.58 46.92 48.06 127 -0.07(-0.15%)
Apr 26, 2010 48.36 48.68 47.99 48.14 1,857,259 -0.17(-0.36%)
Apr 23, 2010 47.08 48.80 46.77 48.31 2,751,579 +0.87(+1.82%)
Apr 22, 2010 46.82 47.56 46.44 47.44 2,054,479 +0.05(+0.12%)
Apr 21, 2010 46.83 48.07 46.72 47.39 127 +0.68(+1.47%)
Apr 20, 2010 47.40 47.40 46.67 46.70 40,521 +0.17(+0.36%)
Apr 19, 2010 46.49 46.72 45.68 46.54 2,543,538 -0.30(-0.64%)
Apr 16, 2010 46.97 47.45 45.85 46.84 3,419,192 -0.77(-1.62%)
Apr 15, 2010 47.67 48.21 47.52 47.61 2,014,631 -0.47(-0.98%)
Apr 14, 2010 47.44 48.18 47.16 48.08 3,435,464 +1.12(+2.38%)
Apr 13, 2010 47.34 47.44 46.22 46.96 2,152,913 -0.57(-1.19%)
Apr 12, 2010 47.79 48.64 47.26 47.53 2,386,829 -0.57(-1.19%)
Apr 09, 2010 47.60 48.36 47.03 48.10 3,073,692 +0.83(+1.76%)
Apr 08, 2010 47.07 47.62 46.72 47.27 2,840,848 +0.10(+0.22%)
Apr 07, 2010 46.28 47.58 46.17 47.17 4,730,753 +1.34(+2.92%)
Apr 06, 2010 45.79 46.51 45.55 45.83 2,849,615 -0.17(-0.36%)
Apr 05, 2010 45.66 46.31 45.04 45.99 2,418,048 +0.68(+1.51%)
Apr 01, 2010 44.54 45.31 45.31 45.31 3,004,785 +1.50(+3.41%)
Mar 31, 2010 44.07 44.33 43.54 43.81 2,524,392 +0.57(+1.33%)
Mar 30, 2010 44.30 44.36 43.11 43.24 2,863,976 -0.92(-2.09%)
Mar 29, 2010 44.32 44.60 43.65 44.16 2,528,169 +0.42(+0.97%)
Mar 26, 2010 43.15 43.93 42.66 43.74 2,822,533 +1.05(+2.47%)
Mar 25, 2010 43.95 44.14 42.56 42.68 3,388,827 -0.86(-1.97%)
Mar 24, 2010 44.81 44.81 43.11 43.54 4,784,614 -2.09(-4.57%)
Mar 23, 2010 44.97 46.05 44.48 45.62 2,370,061 +0.38(+0.83%)
Mar 22, 2010 44.79 45.37 43.95 45.25 3,203,213 -0.13(-0.28%)
Mar 19, 2010 46.62 46.76 45.19 45.37 3,325,843 -1.23(-2.63%)
Mar 18, 2010 47.18 47.87 46.14 46.60 3,137,598 -0.61(-1.30%)
Mar 17, 2010 47.22 47.82 46.99 47.21 3,409,559 +0.16(+0.33%)
Mar 16, 2010 46.59 47.13 46.26 47.06 3,676,456 +1.42(+3.10%)
Mar 15, 2010 45.32 45.67 45.30 45.64 2,070,746 -0.28(-0.60%)
Mar 12, 2010 46.85 47.18 45.76 45.92 2,993,207 -0.75(-1.60%)
Mar 11, 2010 45.55 46.79 45.13 46.66 3,287,709 +0.92(+2.01%)
Mar 10, 2010 46.53 46.95 45.22 45.74 4,103,049 -0.65(-1.39%)
Mar 09, 2010 46.60 46.84 46.10 46.39 3,426,151 -0.75(-1.58%)
Mar 08, 2010 48.34 48.49 46.94 47.13 2,564,351 -0.57(-1.20%)
Mar 05, 2010 47.35 48.41 47.35 47.71 3,305,359 +0.63(+1.33%)
Mar 04, 2010 47.49 47.84 46.79 47.08 3,231,070 -0.64(-1.33%)
Mar 03, 2010 47.45 48.32 47.29 47.71 3,651,218 +0.54(+1.15%)
Mar 02, 2010 46.53 48.11 46.29 47.17 4,145,570 +1.06(+2.30%)
Mar 01, 2010 45.51 46.24 44.86 46.11 2,643,546 +0.94(+2.08%)
Feb 26, 2010 45.20 45.41 44.49 45.17 2,447,966 +0.26(+0.58%)
Feb 25, 2010 43.27 45.43 43.01 44.91 5,050,404 +1.27(+2.91%)
Feb 24, 2010 43.32 44.21 43.32 43.64 3,555,637 +0.04(+0.09%)
Feb 23, 2010 45.47 45.64 43.16 43.60 4,648,499 -1.93(-4.24%)
Feb 22, 2010 45.97 46.22 45.16 45.53 3,302,735 -0.25(-0.55%)
Feb 19, 2010 46.80 47.53 45.66 45.78 6,094,611 -1.51(-3.20%)
Feb 18, 2010 46.83 48.28 46.83 47.30 6,528,896 +0.94(+2.03%)
Feb 17, 2010 46.69 47.12 45.93 46.36 4,304,303 -0.55(-1.17%)
Feb 16, 2010 46.96 47.13 46.31 46.91 4,880,441 +1.29(+2.84%)
Feb 12, 2010 44.51 45.61 45.61 45.61 3,701,531 +0.12(+0.26%)
Feb 11, 2010 43.62 45.65 43.33 45.49 5,456,619 +3.70(+8.86%)
Feb 10, 2010 42.75 43.52 41.76 41.79 2,900,314 -1.07(-2.50%)
Feb 09, 2010 42.06 43.39 41.74 42.86 4,530,906 +1.83(+4.46%)
Feb 08, 2010 42.50 43.09 40.97 41.03 4,434,631 -1.51(-3.56%)
Feb 05, 2010 39.70 42.76 38.95 42.54 6,560,181 +2.97(+7.52%)
Feb 04, 2010 41.15 41.15 39.49 39.57 4,426,941 -2.58(-6.12%)
Feb 03, 2010 42.28 43.08 41.98 42.15 2,446,621 -0.32(-0.76%)
Feb 02, 2010 42.91 42.91 41.63 42.47 3,585,490 +1.01(+2.44%)
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.