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 (%)
Jul 31, 2015 18.88 19.09 18.44 18.66 3,705,702 +0.42(+2.31%)
Jul 30, 2015 19.29 19.29 18.04 18.24 4,675,039 -1.47(-7.45%)
Jul 29, 2015 19.46 19.94 19.16 19.70 4,047,210 +0.21(+1.08%)
Jul 28, 2015 19.67 19.91 19.42 19.49 3,304,883 +0.13(+0.65%)
Jul 27, 2015 19.85 20.71 19.15 19.37 4,579,088 -0.77(-3.81%)
Jul 24, 2015 18.66 20.19 18.44 20.13 6,487,092 +1.26(+6.70%)
Jul 23, 2015 19.77 19.80 18.74 18.87 4,122,027 -0.75(-3.82%)
Jul 22, 2015 19.37 20.11 19.02 19.62 4,534,159 -0.06(-0.30%)
Jul 21, 2015 19.58 20.57 19.43 19.68 3,257,454 +0.52(+2.73%)
Jul 20, 2015 19.90 20.17 19.09 19.15 4,348,069 -2.06(-9.70%)
Jul 17, 2015 22.27 22.27 21.13 21.21 3,770,466 -1.27(-5.66%)
Jul 16, 2015 22.59 22.66 22.25 22.48 2,182,024 -0.23(-1.00%)
Jul 15, 2015 22.80 23.04 22.55 22.71 1,856,901 -0.40(-1.75%)
Jul 14, 2015 23.01 23.64 23.01 23.12 1,910,141 +0.00(+0.00%)
Jul 13, 2015 23.24 23.38 22.59 23.12 3,209,711 -0.46(-1.93%)
Jul 10, 2015 24.04 24.15 23.39 23.57 2,382,532 -0.53(-2.20%)
Jul 09, 2015 24.59 24.59 23.88 24.10 1,474,088 +0.02(+0.07%)
Jul 08, 2015 24.23 24.70 23.93 24.09 1,814,937 +0.12(+0.49%)
Jul 07, 2015 24.43 24.47 23.72 23.97 3,307,582 -1.11(-4.44%)
Jul 06, 2015 23.78 25.38 23.74 25.08 3,434,038 +1.11(+4.64%)
Jul 02, 2015 23.50 23.97 23.97 23.97 1,908,038 +0.66(+2.82%)
Jul 01, 2015 23.86 23.98 23.27 23.31 2,388,644 -0.61(-2.54%)
Jun 30, 2015 24.25 24.38 23.73 23.92 2,562,437 -0.56(-2.31%)
Jun 29, 2015 24.61 24.97 24.25 24.48 1,591,900 -0.10(-0.41%)
Jun 26, 2015 24.84 24.94 24.50 24.58 2,311,856 -0.35(-1.42%)
Jun 25, 2015 25.32 25.46 24.81 24.94 1,385,832 -0.39(-1.53%)
Jun 24, 2015 25.31 25.64 25.15 25.33 1,243,936 -0.05(-0.20%)
Jun 23, 2015 25.29 25.62 25.25 25.38 1,050,825 -0.09(-0.36%)
Jun 22, 2015 25.79 25.97 25.44 25.47 1,759,419 -0.62(-2.39%)
Jun 19, 2015 26.50 26.89 25.92 26.09 3,100,920 -0.82(-3.04%)
Jun 18, 2015 26.66 27.10 26.58 26.91 2,475,315 +0.80(+3.07%)
Jun 17, 2015 25.43 26.15 25.12 26.11 2,883,498 +0.61(+2.38%)
Jun 16, 2015 26.04 26.10 25.43 25.50 1,937,123 -0.69(-2.64%)
Jun 15, 2015 25.98 26.62 25.91 26.19 1,508,029 +0.15(+0.58%)
Jun 12, 2015 26.08 26.53 25.88 26.04 1,308,084 -0.26(-0.99%)
Jun 11, 2015 26.42 26.47 26.07 26.30 1,886,206 -0.33(-1.23%)
Jun 10, 2015 26.78 26.93 26.35 26.63 1,582,316 +0.55(+2.10%)
Jun 09, 2015 26.68 26.89 26.06 26.08 2,130,062 -0.39(-1.46%)
Jun 08, 2015 26.14 26.58 26.07 26.47 2,198,089 +0.48(+1.85%)
Jun 05, 2015 26.21 26.40 25.65 25.99 2,367,054 -0.71(-2.65%)
Jun 04, 2015 26.38 26.79 26.35 26.70 1,428,866 -0.14(-0.53%)
Jun 03, 2015 27.27 27.37 26.53 26.84 2,531,234 -0.63(-2.30%)
Jun 02, 2015 27.35 27.67 27.15 27.48 1,774,843 +0.41(+1.53%)
Jun 01, 2015 27.38 27.66 26.89 27.06 1,299,035 -0.06(-0.22%)
May 29, 2015 26.89 27.37 26.83 27.12 1,564,545 +0.08(+0.28%)
May 28, 2015 26.29 27.11 26.06 27.05 1,959,728 +0.67(+2.52%)
May 27, 2015 26.13 26.44 25.74 26.38 1,711,564 +0.24(+0.90%)
May 26, 2015 26.51 26.65 25.78 26.14 2,556,833 -1.23(-4.49%)
May 22, 2015 27.35 27.37 27.37 27.37 1,395,979 -0.11(-0.40%)
May 21, 2015 27.57 27.69 27.12 27.48 1,116,654 -0.10(-0.37%)
May 20, 2015 27.50 28.15 27.25 27.58 1,789,534 +0.24(+0.89%)
May 19, 2015 28.08 28.15 27.32 27.34 3,156,802 -1.22(-4.27%)
May 18, 2015 28.33 28.87 28.08 28.56 1,634,938 +0.37(+1.31%)
May 15, 2015 28.15 28.63 27.99 28.19 2,291,384 -0.37(-1.30%)
May 14, 2015 28.84 29.34 28.35 28.56 2,275,870 -0.13(-0.44%)
May 13, 2015 28.68 29.23 28.56 28.68 3,461,992 +0.52(+1.85%)
May 12, 2015 27.46 28.38 27.37 28.16 3,489,287 +0.92(+3.40%)
May 11, 2015 26.69 27.27 26.61 27.24 2,295,561 +0.59(+2.21%)
May 08, 2015 26.47 26.97 26.33 26.65 2,161,315 +0.25(+0.96%)
May 07, 2015 25.32 26.40 25.32 26.40 2,630,562 +0.62(+2.41%)
May 06, 2015 27.00 27.02 25.59 25.77 3,678,469 -0.97(-3.62%)
May 05, 2015 26.98 27.25 26.35 26.74 3,381,765 +0.19(+0.73%)
May 04, 2015 27.24 27.57 26.45 26.55 2,712,884 -0.13(-0.50%)
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.