Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.10 +0.21 (+0.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.89 43.71 42.70 43.28 2,751,088 +0.70(+1.63%)
Feb 25, 2011 42.65 43.18 42.06 42.59 4,346,870 +0.28(+0.65%)
Feb 24, 2011 44.24 44.30 42.13 42.31 4,634,879 -1.58(-3.59%)
Feb 23, 2011 42.38 44.53 42.27 43.89 4,556,404 +1.36(+3.20%)
Feb 22, 2011 44.22 44.33 42.43 42.52 4,609,207 -1.14(-2.61%)
Feb 18, 2011 45.15 45.21 43.62 43.66 5,373,997 -1.01(-2.27%)
Feb 17, 2011 45.75 45.80 44.50 44.68 7,137,445 -2.25(-4.80%)
Feb 16, 2011 46.52 46.95 45.97 46.93 3,873,958 +0.57(+1.23%)
Feb 15, 2011 45.65 46.64 45.55 46.36 4,242,451 +1.27(+2.82%)
Feb 14, 2011 44.75 45.29 44.60 45.09 2,138,570 +0.80(+1.80%)
Feb 11, 2011 44.75 45.27 44.21 44.29 2,729,743 -0.45(-1.02%)
Feb 10, 2011 44.09 44.87 43.58 44.75 2,923,968 +0.07(+0.15%)
Feb 09, 2011 45.35 45.59 44.52 44.68 2,853,442 -0.62(-1.37%)
Feb 08, 2011 44.87 45.62 44.79 45.30 3,365,434 +1.08(+2.44%)
Feb 07, 2011 44.98 45.04 44.08 44.22 3,058,314 -0.45(-1.00%)
Feb 04, 2011 44.47 45.13 44.25 44.67 4,849,485 +0.43(+0.97%)
Feb 03, 2011 43.20 44.38 42.58 44.24 5,636,768 +1.37(+3.21%)
Feb 02, 2011 43.37 43.51 42.52 42.86 3,045,348 -0.41(-0.94%)
Feb 01, 2011 42.35 43.52 42.24 43.27 5,885,193 +1.26(+3.00%)
Jan 31, 2011 42.25 42.74 41.63 42.01 3,653,068 -0.42(-0.98%)
Jan 28, 2011 41.49 43.19 41.43 42.43 6,137,773 +0.84(+2.02%)
Jan 27, 2011 42.87 43.03 41.09 41.58 6,334,401 -1.54(-3.57%)
Jan 26, 2011 41.44 43.19 41.28 43.12 4,764,873 +1.73(+4.18%)
Jan 25, 2011 41.35 42.08 40.99 41.39 5,741,691 -0.18(-0.43%)
Jan 24, 2011 41.95 42.60 41.23 41.57 4,177,240 -0.40(-0.95%)
Jan 21, 2011 42.38 43.03 41.90 41.97 9,016,264 -0.66(-1.55%)
Jan 20, 2011 42.04 42.80 41.22 42.63 5,790,708 -0.27(-0.63%)
Jan 19, 2011 43.33 43.55 42.60 42.90 3,461,941 -0.10(-0.24%)
Jan 18, 2011 43.25 43.36 42.66 43.01 3,391,571 +0.49(+1.15%)
Jan 14, 2011 43.01 43.23 42.43 42.52 5,326,114 -0.81(-1.87%)
Jan 13, 2011 44.56 44.57 43.17 43.33 3,750,302 -1.17(-2.62%)
Jan 12, 2011 44.40 44.68 43.81 44.49 2,698,232 +0.10(+0.23%)
Jan 11, 2011 44.62 44.71 44.01 44.39 3,189,601 +0.41(+0.92%)
Jan 10, 2011 43.54 44.19 43.16 43.98 3,907,577 +0.76(+1.75%)
Jan 07, 2011 43.18 44.32 43.09 43.23 5,102,660 +0.41(+0.96%)
Jan 06, 2011 44.19 44.19 42.24 42.82 7,707,290 -1.13(-2.57%)
Jan 05, 2011 43.81 44.10 42.89 43.95 5,867,767 -0.23(-0.51%)
Jan 04, 2011 44.58 44.68 43.41 44.17 5,559,621 -0.85(-1.89%)
Jan 03, 2011 47.18 47.26 44.82 45.03 5,142,473 -2.05(-4.35%)
Dec 31, 2010 47.10 47.38 46.77 47.08 1,558,493 +0.14(+0.30%)
Dec 30, 2010 47.14 47.49 46.70 46.94 1,666,779 -0.21(-0.44%)
Dec 29, 2010 47.24 47.38 46.68 47.15 1,779,968 +0.18(+0.39%)
Dec 28, 2010 46.66 47.35 46.53 46.96 2,425,598 +1.20(+2.63%)
Dec 27, 2010 46.29 46.45 45.03 45.76 1,727,817 -0.65(-1.40%)
Dec 23, 2010 45.92 46.84 45.65 46.41 2,739,258 +0.27(+0.59%)
Dec 22, 2010 46.91 47.01 46.11 46.14 1,807,908 -0.74(-1.57%)
Dec 21, 2010 47.03 47.19 46.43 46.88 2,265,188 -0.36(-0.77%)
Dec 20, 2010 47.06 47.29 46.43 47.24 3,578,766 +0.80(+1.72%)
Dec 17, 2010 46.37 46.87 45.59 46.44 6,073,667 +0.03(+0.07%)
Dec 16, 2010 49.14 49.26 46.19 46.41 8,370,966 -2.92(-5.92%)
Dec 15, 2010 50.26 50.41 49.03 49.33 2,631,944 -1.18(-2.33%)
Dec 14, 2010 50.52 51.10 49.83 50.51 2,161,465 -0.24(-0.47%)
Dec 13, 2010 51.62 51.93 50.59 50.75 1,988,839 -0.15(-0.30%)
Dec 10, 2010 50.74 51.16 50.16 50.90 2,210,158 -0.24(-0.47%)
Dec 09, 2010 51.79 51.95 50.83 51.14 2,437,998 -0.15(-0.29%)
Dec 08, 2010 51.56 51.83 50.77 51.29 3,289,816 -0.78(-1.50%)
Dec 07, 2010 54.06 54.14 51.99 52.07 4,030,991 -1.41(-2.64%)
Dec 06, 2010 52.43 53.57 52.41 53.48 4,605,877 +1.29(+2.47%)
Dec 03, 2010 51.56 52.49 51.37 52.19 3,406,817 +1.26(+2.47%)
Dec 02, 2010 50.86 51.56 50.67 50.93 2,381,446 +0.56(+1.12%)
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.