Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.50 29.57 28.40 29.50 2,924,463 +1.90(+6.88%)
Aug 30, 2006 31.06 28.26 27.32 27.61 1,798,793 +0.30(+1.09%)
Aug 29, 2006 27.47 27.50 26.54 27.31 2,517,978 -0.23(-0.82%)
Aug 28, 2006 28.25 28.37 27.29 27.54 1,883,749 -1.03(-3.61%)
Aug 25, 2006 28.68 29.00 28.43 28.57 1,231,608 +0.00(+0.00%)
Aug 24, 2006 28.80 29.18 28.45 28.57 1,171,602 -0.35(-1.22%)
Aug 23, 2006 29.43 29.70 28.74 28.92 1,586,915 -0.18(-0.62%)
Aug 22, 2006 29.04 29.27 28.41 29.10 2,078,099 -0.02(-0.08%)
Aug 21, 2006 27.71 29.15 27.67 29.12 2,292,025 +1.99(+7.35%)
Aug 18, 2006 27.36 27.56 26.67 27.13 2,407,689 -0.11(-0.40%)
Aug 17, 2006 28.14 28.24 26.96 27.24 1,707,824 -0.92(-3.28%)
Aug 16, 2006 27.96 28.52 27.94 28.16 1,431,076 +0.63(+2.30%)
Aug 15, 2006 27.18 27.74 27.18 27.53 1,624,275 +0.45(+1.65%)
Aug 14, 2006 27.23 27.89 26.82 27.08 1,924,692 -0.31(-1.14%)
Aug 11, 2006 28.82 29.04 27.37 27.39 2,743,291 -1.24(-4.34%)
Aug 10, 2006 28.96 29.29 27.89 28.64 2,318,254 -0.85(-2.89%)
Aug 09, 2006 29.07 29.92 28.86 29.49 2,615,217 +0.77(+2.67%)
Aug 08, 2006 28.92 29.29 28.57 28.72 2,179,689 -0.35(-1.21%)
Aug 07, 2006 28.93 29.55 28.70 29.07 1,285,090 +0.48(+1.67%)
Aug 04, 2006 29.18 29.42 28.47 28.60 1,954,376 -0.05(-0.19%)
Aug 03, 2006 28.55 29.01 28.21 28.65 1,489,548 -0.63(-2.14%)
Aug 02, 2006 29.29 29.49 28.57 29.28 2,751,480 +0.38(+1.33%)
Aug 01, 2006 27.97 28.89 27.60 28.89 2,486,631 +0.92(+3.30%)
Jul 31, 2006 27.86 28.27 27.47 27.97 2,088,975 +0.08(+0.28%)
Jul 28, 2006 26.61 28.03 26.61 27.89 3,223,984 +1.43(+5.40%)
Jul 27, 2006 28.18 28.56 26.30 26.46 3,162,058 -1.24(-4.49%)
Jul 26, 2006 26.57 27.74 26.21 27.71 2,400,907 +0.91(+3.38%)
Jul 25, 2006 25.83 26.80 25.64 26.80 2,194,786 +0.97(+3.75%)
Jul 24, 2006 24.75 25.99 24.60 25.83 2,962,079 +0.63(+2.51%)
Jul 21, 2006 26.82 26.93 25.20 25.20 3,530,543 -1.31(-4.95%)
Jul 20, 2006 27.36 27.64 26.51 26.51 1,842,551 -1.02(-3.69%)
Jul 19, 2006 26.64 28.00 26.57 27.53 2,511,197 +0.88(+3.31%)
Jul 18, 2006 26.39 26.78 25.50 26.64 3,457,230 +0.54(+2.07%)
Jul 17, 2006 26.58 27.03 25.93 26.10 2,711,305 -1.06(-3.88%)
Jul 14, 2006 26.97 27.36 26.61 27.16 1,800,968 +0.55(+2.06%)
Jul 13, 2006 27.31 27.57 26.25 26.61 2,619,055 -0.50(-1.84%)
Jul 12, 2006 27.53 28.05 26.93 27.11 2,831,062 -0.16(-0.60%)
Jul 11, 2006 26.62 27.63 26.18 27.28 2,523,992 +1.09(+4.18%)
Jul 10, 2006 26.31 26.91 26.04 26.18 1,457,689 -0.28(-1.06%)
Jul 07, 2006 26.64 27.21 26.46 26.46 1,564,524 -0.41(-1.54%)
Jul 06, 2006 26.50 27.30 26.33 26.88 1,744,544 +0.37(+1.39%)
Jul 05, 2006 26.93 27.23 26.05 26.51 2,733,951 -0.12(-0.44%)
Jul 03, 2006 26.38 26.82 26.34 26.63 927,097 +0.77(+2.99%)
Jun 30, 2006 25.50 26.34 25.50 25.85 2,546,382 +0.97(+3.89%)
Jun 29, 2006 23.08 25.27 23.03 24.89 3,654,139 +2.28(+10.10%)
Jun 28, 2006 23.43 23.53 22.53 22.60 2,540,624 -0.62(-2.66%)
Jun 27, 2006 24.44 24.69 23.17 23.22 2,390,928 -0.99(-4.10%)
Jun 26, 2006 24.40 24.53 23.57 24.21 1,677,756 +0.08(+0.32%)
Jun 23, 2006 22.83 24.23 22.81 24.14 2,042,530 +0.82(+3.52%)
Jun 22, 2006 23.58 23.78 22.86 23.31 2,151,668 -0.24(-1.03%)
Jun 21, 2006 22.36 23.90 22.35 23.56 3,355,641 +1.38(+6.24%)
Jun 20, 2006 21.53 22.42 21.33 22.17 2,532,052 +1.06(+5.00%)
Jun 19, 2006 21.76 21.91 21.04 21.12 1,953,864 -0.64(-2.95%)
Jun 16, 2006 22.12 22.31 21.30 21.76 2,338,342 -0.45(-2.04%)
Jun 15, 2006 21.85 22.46 21.57 22.21 2,936,490 +1.31(+6.28%)
Jun 14, 2006 20.73 21.69 20.27 20.90 3,057,655 +0.56(+2.77%)
Jun 13, 2006 20.56 21.23 19.92 20.34 4,216,974 -1.16(-5.38%)
Jun 12, 2006 22.55 22.89 21.33 21.49 2,287,163 -0.89(-3.98%)
Jun 09, 2006 22.67 22.92 21.97 22.38 2,801,123 +0.13(+0.60%)
Jun 08, 2006 22.67 22.95 21.32 22.25 5,578,576 -0.86(-3.72%)
Jun 07, 2006 23.91 24.14 22.92 23.11 4,572,920 -1.28(-5.25%)
Jun 06, 2006 25.52 25.52 24.07 24.39 3,385,452 -1.25(-4.88%)
Jun 05, 2006 27.16 27.39 25.60 25.64 2,552,907 -1.46(-5.39%)
Jun 02, 2006 26.96 27.31 26.73 27.11 2,416,645 +0.85(+3.24%)
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.