Agnico-Eagle Mines (NY: AEM )

83.48 +1.65 (+2.02%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.07 34.59 33.83 34.29 3,984,661 +0.77(+2.28%)
Nov 29, 2006 33.25 33.68 33.12 33.53 2,922,810 +0.23(+0.70%)
Nov 28, 2006 33.06 33.41 32.68 33.29 3,725,892 +0.22(+0.66%)
Nov 27, 2006 32.94 33.41 32.52 33.07 4,114,814 +0.79(+2.44%)
Nov 24, 2006 32.55 33.20 32.28 32.29 1,793,193 +1.04(+3.32%)
Nov 22, 2006 31.34 32.04 30.97 31.25 3,120,987 +0.07(+0.23%)
Nov 21, 2006 30.18 31.22 30.03 31.18 3,203,742 +1.99(+6.82%)
Nov 20, 2006 29.51 30.01 29.05 29.19 2,025,573 -0.16(-0.53%)
Nov 17, 2006 28.75 29.71 28.58 29.34 2,808,286 +0.26(+0.89%)
Nov 16, 2006 30.26 30.44 29.09 29.09 2,624,457 -0.87(-2.89%)
Nov 15, 2006 29.07 30.41 29.00 29.95 3,104,461 +0.15(+0.50%)
Nov 14, 2006 30.48 30.70 29.51 29.80 2,524,793 -0.41(-1.34%)
Nov 13, 2006 29.50 30.23 28.91 30.21 3,456,874 +0.05(+0.18%)
Nov 10, 2006 30.97 31.06 29.97 30.16 2,124,725 -1.04(-3.33%)
Nov 09, 2006 30.15 31.69 30.12 31.19 4,086,888 +1.44(+4.83%)
Nov 08, 2006 29.59 30.16 29.43 29.76 2,827,886 -0.03(-0.10%)
Nov 07, 2006 29.98 30.34 29.71 29.79 2,315,471 -0.05(-0.16%)
Nov 06, 2006 29.73 30.26 29.73 29.84 2,406,553 +0.11(+0.37%)
Nov 03, 2006 29.22 29.86 29.20 29.73 2,020,449 +0.51(+1.74%)
Nov 02, 2006 29.09 29.72 29.04 29.22 2,982,379 +0.14(+0.48%)
Nov 01, 2006 29.41 29.66 28.65 29.08 3,352,470 +0.22(+0.76%)
Oct 31, 2006 28.18 29.08 28.16 28.86 2,432,814 +0.37(+1.32%)
Oct 30, 2006 28.10 28.86 28.09 28.48 2,575,265 +0.66(+2.36%)
Oct 27, 2006 27.54 28.45 27.52 27.83 2,950,353 +0.27(+0.99%)
Oct 26, 2006 27.33 27.95 27.09 27.56 3,867,446 +0.68(+2.53%)
Oct 25, 2006 25.58 27.01 25.53 26.88 2,649,566 +1.10(+4.27%)
Oct 24, 2006 25.21 26.15 25.21 25.78 2,205,431 +0.07(+0.27%)
Oct 23, 2006 25.02 25.78 24.78 25.71 1,993,675 +0.26(+1.01%)
Oct 20, 2006 25.92 26.03 25.41 25.45 1,768,597 -0.51(-1.95%)
Oct 19, 2006 25.28 25.96 25.12 25.96 2,585,386 +1.04(+4.17%)
Oct 18, 2006 25.70 25.96 24.77 24.92 2,190,571 -0.80(-3.13%)
Oct 17, 2006 25.83 25.83 25.03 25.72 2,901,673 -0.30(-1.14%)
Oct 16, 2006 25.68 26.04 24.92 26.02 3,026,062 +0.96(+3.83%)
Oct 13, 2006 24.88 25.50 24.88 25.06 2,911,665 +0.78(+3.22%)
Oct 12, 2006 23.22 24.32 23.04 24.28 2,501,990 +1.26(+5.46%)
Oct 11, 2006 23.42 23.90 22.92 23.02 2,566,042 -0.26(-1.11%)
Oct 10, 2006 22.44 23.48 22.44 23.28 2,151,115 +0.37(+1.60%)
Oct 09, 2006 23.66 23.77 22.80 22.91 1,793,578 -0.35(-1.51%)
Oct 06, 2006 23.25 23.89 22.72 23.26 2,775,491 -0.14(-0.60%)
Oct 05, 2006 22.87 23.59 22.87 23.40 2,846,461 +0.88(+3.92%)
Oct 04, 2006 22.31 22.54 21.26 22.52 4,443,528 +0.26(+1.16%)
Oct 03, 2006 23.85 23.85 22.08 22.26 4,244,711 -2.30(-9.35%)
Oct 02, 2006 24.59 24.96 24.47 24.56 1,913,098 +0.26(+1.06%)
Sep 29, 2006 24.25 24.82 23.96 24.30 2,628,813 -0.35(-1.42%)
Sep 28, 2006 25.68 25.82 24.60 24.65 2,717,204 -0.76(-2.98%)
Sep 27, 2006 24.57 25.50 24.46 25.41 3,174,534 +0.96(+3.93%)
Sep 26, 2006 23.69 24.56 23.51 24.45 2,690,815 +0.82(+3.47%)
Sep 25, 2006 23.69 23.82 22.86 23.63 3,198,233 -0.09(-0.39%)
Sep 22, 2006 23.65 24.11 23.61 23.72 2,857,093 +0.45(+1.91%)
Sep 21, 2006 23.09 23.67 22.83 23.28 3,076,022 +0.27(+1.19%)
Sep 20, 2006 23.85 24.06 22.97 23.00 3,261,772 -0.45(-1.93%)
Sep 19, 2006 24.39 24.73 23.42 23.46 3,123,036 -1.18(-4.78%)
Sep 18, 2006 24.02 24.87 23.83 24.64 2,880,792 +0.76(+3.20%)
Sep 15, 2006 23.76 24.34 23.08 23.87 4,635,811 +0.04(+0.16%)
Sep 14, 2006 25.37 25.40 23.75 23.83 3,685,667 -1.26(-5.04%)
Sep 13, 2006 25.61 26.10 25.09 25.10 3,145,454 -0.13(-0.53%)
Sep 12, 2006 26.10 26.48 25.00 25.23 4,154,782 -0.74(-2.86%)
Sep 11, 2006 27.40 27.52 25.68 25.97 5,458,492 -2.62(-9.17%)
Sep 08, 2006 28.92 29.50 28.38 28.59 2,938,311 -0.90(-3.04%)
Sep 07, 2006 29.99 30.42 29.47 29.49 2,669,422 -1.37(-4.45%)
Sep 06, 2006 31.38 32.16 30.72 30.87 2,927,806 -0.67(-2.13%)
Sep 05, 2006 30.62 31.58 30.48 31.54 3,797,373 +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.