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 (%)
Jun 30, 2011 50.01 50.24 49.40 49.93 1,826,392 +0.19(+0.38%)
Jun 29, 2011 50.07 50.67 49.60 49.74 2,371,702 +0.18(+0.37%)
Jun 28, 2011 51.45 51.52 49.07 49.55 4,034,217 -1.86(-3.61%)
Jun 27, 2011 50.15 51.65 49.86 51.41 1,856,910 +0.84(+1.66%)
Jun 24, 2011 51.33 51.37 50.31 50.58 1,761,901 -0.77(-1.49%)
Jun 23, 2011 50.79 51.41 49.75 51.34 2,324,358 -0.52(-1.01%)
Jun 22, 2011 51.77 52.67 51.64 51.86 2,840,719 +0.12(+0.23%)
Jun 21, 2011 48.69 51.89 48.61 51.75 3,836,582 +3.52(+7.30%)
Jun 20, 2011 48.44 48.58 48.17 48.23 2,073,332 -0.89(-1.80%)
Jun 17, 2011 47.91 49.27 47.75 49.11 2,635,308 +1.12(+2.32%)
Jun 16, 2011 48.90 48.90 47.28 48.00 2,405,450 -1.04(-2.11%)
Jun 15, 2011 48.65 49.47 48.27 49.03 2,339,522 +0.28(+0.58%)
Jun 14, 2011 48.42 49.02 48.34 48.75 1,161,574 +0.58(+1.20%)
Jun 13, 2011 48.58 49.03 47.81 48.17 1,231,826 -0.51(-1.04%)
Jun 10, 2011 49.10 49.34 48.31 48.68 1,319,247 -0.98(-1.97%)
Jun 09, 2011 48.88 49.85 48.46 49.66 1,657,272 +1.03(+2.11%)
Jun 08, 2011 49.86 50.36 48.38 48.63 2,397,701 -1.80(-3.58%)
Jun 07, 2011 50.72 51.01 50.14 50.43 1,279,962 +0.16(+0.31%)
Jun 06, 2011 51.68 52.12 50.09 50.27 2,217,651 -1.34(-2.60%)
Jun 03, 2011 50.27 51.88 49.94 51.62 1,851,500 +1.21(+2.40%)
May 24, 2011 49.42 50.68 49.19 50.41 2,322,148 +1.50(+3.06%)
May 23, 2011 49.26 50.25 48.35 48.91 1,998,626 -0.43(-0.88%)
May 20, 2011 49.39 50.38 48.64 49.34 2,297,573 -0.28(-0.56%)
May 19, 2011 49.16 49.71 48.99 49.62 1,122,591 +0.28(+0.56%)
May 18, 2011 49.47 49.94 49.10 49.34 1,546,080 +0.09(+0.18%)
May 17, 2011 48.10 49.38 47.80 49.26 2,104,504 +0.65(+1.35%)
May 16, 2011 48.26 49.13 47.91 48.60 2,884,965 +0.28(+0.57%)
May 13, 2011 48.82 49.28 47.66 48.33 2,306,188 -0.40(-0.83%)
May 12, 2011 48.93 49.46 48.15 48.73 3,055,775 -0.81(-1.64%)
May 11, 2011 50.31 50.31 48.93 49.54 2,570,184 -0.85(-1.69%)
May 10, 2011 50.38 51.20 49.64 50.39 2,210,461 +0.24(+0.49%)
May 09, 2011 50.05 50.29 49.25 50.15 2,275,058 +0.73(+1.47%)
May 06, 2011 50.22 51.10 49.00 49.42 3,531,623 -0.24(-0.48%)
May 05, 2011 50.16 50.58 49.02 49.66 4,440,108 -1.24(-2.43%)
May 04, 2011 50.82 51.53 49.32 50.90 4,218,737 +0.06(+0.12%)
May 03, 2011 52.15 52.22 50.29 50.84 4,565,567 -1.80(-3.42%)
May 02, 2011 52.46 52.68 52.14 52.63 3,358,689 -2.26(-4.11%)
Apr 29, 2011 53.23 55.22 52.54 54.89 3,938,451 +1.58(+2.96%)
Apr 28, 2011 53.29 54.12 52.85 53.31 2,838,799 +0.18(+0.34%)
Apr 27, 2011 52.23 53.35 51.48 53.13 2,748,099 +1.30(+2.51%)
Apr 26, 2011 52.09 52.23 51.29 51.83 2,180,345 -0.24(-0.47%)
Apr 25, 2011 53.85 54.02 51.88 52.07 3,383,784 -1.59(-2.97%)
Apr 21, 2011 53.71 54.13 53.04 53.67 1,868,937 +0.47(+0.87%)
Apr 20, 2011 53.49 54.00 52.85 53.20 3,079,143 +0.36(+0.69%)
Apr 19, 2011 50.24 52.97 50.13 52.84 4,582,780 +2.67(+5.31%)
Apr 18, 2011 51.32 51.47 49.39 50.17 3,975,615 -1.29(-2.51%)
Apr 15, 2011 51.42 52.00 50.89 51.47 3,436,413 -0.11(-0.21%)
Apr 14, 2011 51.18 52.16 50.92 51.58 2,966,656 +0.50(+0.97%)
Apr 13, 2011 51.54 51.82 50.81 51.08 2,199,170 -0.30(-0.58%)
Apr 12, 2011 51.48 51.62 50.23 51.38 3,271,983 -0.32(-0.63%)
Apr 11, 2011 52.51 52.75 51.06 51.70 3,357,907 -0.87(-1.65%)
Apr 08, 2011 52.27 52.82 51.78 52.57 3,837,405 +0.85(+1.65%)
Apr 07, 2011 52.22 52.85 51.63 51.72 2,648,821 -0.47(-0.91%)
Apr 06, 2011 53.07 53.33 51.87 52.19 2,799,218 -0.51(-0.97%)
Apr 05, 2011 50.82 52.82 50.37 52.70 6,379,228 +2.11(+4.16%)
Apr 04, 2011 51.15 51.58 50.55 50.60 1,820,402 -0.22(-0.43%)
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.