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 29, 2016 49.25 50.01 48.64 49.68 2,520,156 +1.37(+2.83%)
Jul 28, 2016 47.79 48.83 47.51 48.31 2,903,707 +1.61(+3.44%)
Jul 27, 2016 45.56 47.00 44.80 46.71 2,544,459 +1.66(+3.68%)
Jul 26, 2016 44.45 45.36 44.12 45.05 2,109,910 +1.22(+2.79%)
Jul 25, 2016 45.41 45.43 43.61 43.83 2,851,604 -2.09(-4.54%)
Jul 22, 2016 45.09 46.05 45.09 45.91 1,541,283 +0.43(+0.94%)
Jul 21, 2016 44.82 45.82 44.48 45.49 2,103,845 +0.84(+1.88%)
Jul 20, 2016 46.62 46.62 44.52 44.65 3,062,482 -2.96(-6.21%)
Jul 19, 2016 47.72 47.82 47.39 47.60 1,571,785 -0.31(-0.64%)
Jul 18, 2016 47.83 48.04 47.25 47.91 1,343,559 +0.00(+0.00%)
Jul 15, 2016 47.37 48.15 47.18 47.91 1,591,852 -0.01(-0.02%)
Jul 14, 2016 47.28 47.94 46.64 47.92 2,502,423 -0.62(-1.29%)
Jul 13, 2016 47.25 48.76 47.23 48.54 2,600,510 +2.16(+4.66%)
Jul 12, 2016 47.40 47.40 46.34 46.38 2,574,258 -1.08(-2.27%)
Jul 11, 2016 47.32 47.51 46.95 47.46 1,800,590 -0.26(-0.54%)
Jul 08, 2016 47.27 47.86 47.27 47.72 1,779,217 +0.44(+0.94%)
Jul 07, 2016 47.46 47.69 46.66 47.27 2,036,901 -0.87(-1.81%)
Jul 06, 2016 47.77 48.28 47.40 48.14 2,867,826 +0.87(+1.84%)
Jul 05, 2016 47.04 47.80 46.48 47.27 2,662,644 -0.24(-0.50%)
Jul 01, 2016 46.72 47.51 47.51 47.51 2,414,031 +1.79(+3.93%)
Jun 30, 2016 45.68 45.96 45.10 45.72 2,590,840 +0.46(+1.02%)
Jun 29, 2016 45.29 45.88 45.13 45.25 3,356,279 +0.55(+1.22%)
Jun 28, 2016 44.33 45.35 43.95 44.71 3,398,295 -0.19(-0.42%)
Jun 27, 2016 44.49 45.66 43.85 44.90 4,683,348 +0.44(+0.98%)
Jun 24, 2016 44.82 45.06 43.39 44.46 4,238,037 +1.91(+4.48%)
Jun 23, 2016 42.59 43.31 42.31 42.55 1,813,757 -0.51(-1.19%)
Jun 22, 2016 42.33 43.08 41.85 43.07 2,476,005 +0.65(+1.53%)
Jun 21, 2016 42.44 42.86 42.25 42.42 1,502,389 -0.64(-1.49%)
Jun 20, 2016 42.07 43.28 41.70 43.06 1,895,871 +0.15(+0.34%)
Jun 17, 2016 43.73 44.00 42.05 42.91 3,524,524 -0.25(-0.57%)
Jun 16, 2016 44.67 45.11 42.68 43.16 3,328,986 -0.64(-1.46%)
Jun 15, 2016 42.71 44.28 42.48 43.80 2,548,407 +1.15(+2.68%)
Jun 14, 2016 43.95 43.96 42.23 42.66 3,046,771 -1.29(-2.94%)
Jun 13, 2016 44.08 44.52 43.44 43.95 2,923,365 +0.72(+1.66%)
Jun 10, 2016 43.81 44.24 42.53 43.23 2,889,234 -0.44(-1.00%)
Jun 09, 2016 43.23 43.86 43.09 43.67 2,394,477 +0.44(+1.01%)
Jun 08, 2016 44.27 44.51 43.10 43.23 3,121,167 +0.38(+0.88%)
Jun 07, 2016 42.50 43.02 42.31 42.85 2,379,293 -0.09(-0.22%)
Jun 06, 2016 42.85 43.41 42.19 42.95 3,637,698 +0.09(+0.20%)
Jun 03, 2016 40.50 42.92 40.43 42.86 4,932,637 +4.31(+11.17%)
Jun 02, 2016 38.11 38.99 38.03 38.56 1,957,570 -0.04(-0.11%)
Jun 01, 2016 38.83 39.83 38.05 38.60 2,599,860 +0.21(+0.56%)
May 31, 2016 38.15 39.18 37.66 38.38 2,574,821 +0.73(+1.95%)
May 27, 2016 38.26 37.65 37.65 37.65 2,275,968 -0.79(-2.06%)
May 26, 2016 38.77 39.24 37.97 38.44 1,638,560 +0.28(+0.74%)
May 25, 2016 37.17 38.43 36.37 38.16 3,007,481 +0.57(+1.52%)
May 24, 2016 38.30 39.19 37.52 37.59 3,522,350 -1.52(-3.88%)
May 23, 2016 38.56 39.72 38.31 39.11 1,876,694 -0.21(-0.54%)
May 20, 2016 39.10 39.38 38.28 39.32 2,996,468 +0.43(+1.12%)
May 19, 2016 37.25 39.01 36.81 38.89 3,326,694 +0.66(+1.74%)
May 18, 2016 40.38 40.78 38.11 38.22 4,110,135 -2.91(-7.08%)
May 17, 2016 40.30 41.27 40.03 41.13 3,527,253 +0.66(+1.64%)
May 16, 2016 40.19 41.09 40.13 40.47 3,408,361 +1.13(+2.88%)
May 13, 2016 38.90 39.99 38.72 39.34 3,040,145 +0.38(+0.98%)
May 12, 2016 39.52 39.99 38.50 38.95 2,611,964 -0.77(-1.95%)
May 11, 2016 39.35 39.96 38.07 39.73 3,258,745 +1.12(+2.89%)
May 10, 2016 37.58 38.90 37.32 38.61 3,287,119 +1.06(+2.81%)
May 09, 2016 37.93 38.46 37.18 37.56 3,667,773 -1.64(-4.19%)
May 06, 2016 38.74 39.93 38.66 39.20 3,712,934 +0.90(+2.36%)
May 05, 2016 37.83 38.64 37.71 38.30 3,195,027 +1.00(+2.69%)
May 04, 2016 38.26 39.00 37.08 37.29 4,420,426 -1.63(-4.18%)
May 03, 2016 39.42 39.73 38.59 38.92 4,476,984 -0.89(-2.25%)
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.