Agnico-Eagle Mines (NY: AEM )

83.55 +1.72 (+2.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.12 34.63 33.87 34.33 3,979,762 +0.77(+2.28%)
Nov 29, 2006 33.29 33.73 33.16 33.57 2,919,217 +0.23(+0.70%)
Nov 28, 2006 33.10 33.45 32.72 33.33 3,721,311 +0.22(+0.66%)
Nov 27, 2006 32.98 33.45 32.56 33.12 4,109,755 +0.79(+2.44%)
Nov 24, 2006 32.59 33.24 32.32 32.33 1,790,988 +1.04(+3.32%)
Nov 22, 2006 31.38 32.08 31.01 31.29 3,117,149 +0.07(+0.23%)
Nov 21, 2006 30.22 31.26 30.07 31.22 3,199,803 +1.99(+6.82%)
Nov 20, 2006 29.54 30.05 29.09 29.22 2,023,083 -0.16(-0.53%)
Nov 17, 2006 28.79 29.75 28.61 29.38 2,804,833 +0.26(+0.89%)
Nov 16, 2006 30.29 30.48 29.12 29.12 2,621,231 -0.87(-2.89%)
Nov 15, 2006 29.11 30.44 29.04 29.99 3,100,644 +0.15(+0.50%)
Nov 14, 2006 30.52 30.74 29.54 29.84 2,521,688 -0.41(-1.34%)
Nov 13, 2006 29.54 30.27 28.94 30.25 3,452,624 +0.05(+0.18%)
Nov 10, 2006 31.01 31.10 30.00 30.19 2,122,113 -1.04(-3.33%)
Nov 09, 2006 30.18 31.72 30.15 31.23 4,081,863 +1.44(+4.83%)
Nov 08, 2006 29.62 30.20 29.47 29.79 2,824,409 -0.03(-0.10%)
Nov 07, 2006 30.01 30.38 29.75 29.83 2,312,625 -0.05(-0.16%)
Nov 06, 2006 29.76 30.30 29.76 29.87 2,403,594 +0.11(+0.37%)
Nov 03, 2006 29.25 29.90 29.23 29.76 2,017,965 +0.51(+1.74%)
Nov 02, 2006 29.12 29.75 29.07 29.25 2,978,712 +0.14(+0.48%)
Nov 01, 2006 29.44 29.70 28.68 29.11 3,348,348 +0.22(+0.76%)
Oct 31, 2006 28.21 29.11 28.20 28.89 2,429,823 +0.38(+1.32%)
Oct 30, 2006 28.14 28.89 28.12 28.52 2,572,099 +0.66(+2.36%)
Oct 27, 2006 27.57 28.49 27.55 27.86 2,946,725 +0.27(+0.99%)
Oct 26, 2006 27.36 27.98 27.12 27.59 3,862,691 +0.68(+2.53%)
Oct 25, 2006 25.61 27.04 25.56 26.91 2,646,308 +1.10(+4.27%)
Oct 24, 2006 25.25 26.18 25.25 25.81 2,202,719 +0.07(+0.27%)
Oct 23, 2006 25.05 25.82 24.81 25.74 1,991,224 +0.26(+1.01%)
Oct 20, 2006 25.96 26.06 25.44 25.48 1,766,423 -0.51(-1.95%)
Oct 19, 2006 25.31 25.99 25.15 25.99 2,582,207 +1.04(+4.17%)
Oct 18, 2006 25.73 25.99 24.80 24.95 2,187,877 -0.80(-3.13%)
Oct 17, 2006 25.86 25.86 25.06 25.75 2,898,106 -0.30(-1.14%)
Oct 16, 2006 25.71 26.07 24.95 26.05 3,022,341 +0.96(+3.83%)
Oct 13, 2006 24.91 25.53 24.91 25.09 2,908,086 +0.78(+3.22%)
Oct 12, 2006 23.25 24.35 23.07 24.31 2,498,914 +1.26(+5.46%)
Oct 11, 2006 23.45 23.93 22.95 23.05 2,562,887 -0.26(-1.11%)
Oct 10, 2006 22.47 23.51 22.47 23.31 2,148,470 +0.37(+1.60%)
Oct 09, 2006 23.69 23.80 22.83 22.94 1,791,372 -0.35(-1.51%)
Oct 06, 2006 23.28 23.92 22.75 23.29 2,772,079 -0.14(-0.60%)
Oct 05, 2006 22.90 23.62 22.90 23.43 2,842,961 +0.88(+3.92%)
Oct 04, 2006 22.34 22.56 21.29 22.55 4,438,065 +0.26(+1.16%)
Oct 03, 2006 23.88 23.88 22.10 22.29 4,239,492 -2.30(-9.35%)
Oct 02, 2006 24.62 24.99 24.50 24.59 1,910,746 +0.26(+1.06%)
Sep 29, 2006 24.28 24.85 23.99 24.33 2,625,581 -0.35(-1.42%)
Sep 28, 2006 25.71 25.85 24.63 24.68 2,713,863 -0.76(-2.98%)
Sep 27, 2006 24.60 25.53 24.49 25.44 3,170,631 +0.96(+3.93%)
Sep 26, 2006 23.72 24.59 23.54 24.48 2,687,507 +0.82(+3.47%)
Sep 25, 2006 23.72 23.85 22.88 23.66 3,194,301 -0.09(-0.39%)
Sep 22, 2006 23.68 24.14 23.64 23.75 2,853,581 +0.45(+1.91%)
Sep 21, 2006 23.12 23.70 22.86 23.31 3,072,240 +0.27(+1.19%)
Sep 20, 2006 23.88 24.09 23.00 23.03 3,257,762 -0.45(-1.93%)
Sep 19, 2006 24.42 24.76 23.45 23.49 3,119,197 -1.18(-4.78%)
Sep 18, 2006 24.05 24.90 23.86 24.67 2,877,251 +0.77(+3.20%)
Sep 15, 2006 23.79 24.37 23.11 23.90 4,630,112 +0.04(+0.16%)
Sep 14, 2006 25.40 25.43 23.78 23.86 3,681,136 -1.27(-5.04%)
Sep 13, 2006 25.64 26.13 25.12 25.13 3,141,587 -0.13(-0.53%)
Sep 12, 2006 26.14 26.51 25.03 25.26 4,149,674 -0.74(-2.86%)
Sep 11, 2006 27.43 27.56 25.71 26.00 5,451,781 -2.63(-9.17%)
Sep 08, 2006 28.96 29.54 28.41 28.63 2,934,698 -0.90(-3.04%)
Sep 07, 2006 30.03 30.46 29.50 29.53 2,666,140 -1.38(-4.45%)
Sep 06, 2006 31.42 32.20 30.76 30.90 2,924,207 -0.67(-2.13%)
Sep 05, 2006 30.65 31.62 30.52 31.58 3,792,705 +1.44(+4.77%)
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.