Agnico-Eagle Mines (NY: AEM )

82.87 +1.04 (+1.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.24 22.66 22.24 22.47 1,971,030 +0.37(+1.65%)
Nov 27, 2015 22.11 22.51 21.89 22.10 1,088,165 -0.50(-2.22%)
Nov 25, 2015 22.28 22.61 22.61 22.61 1,806,404 -0.01(-0.04%)
Nov 24, 2015 22.75 22.78 22.21 22.61 1,793,173 +0.66(+3.01%)
Nov 23, 2015 21.99 22.15 21.67 21.95 1,662,865 -0.27(-1.22%)
Nov 20, 2015 23.10 23.22 22.06 22.22 3,953,550 -0.67(-2.92%)
Nov 19, 2015 22.62 23.44 22.40 22.89 3,160,031 +0.58(+2.58%)
Nov 18, 2015 21.37 22.39 21.17 22.32 2,891,527 +1.10(+5.19%)
Nov 17, 2015 22.02 22.12 21.01 21.22 2,540,371 -0.96(-4.32%)
Nov 16, 2015 22.22 22.61 22.02 22.17 1,805,178 +0.09(+0.42%)
Nov 13, 2015 22.09 22.33 21.90 22.08 2,291,299 -0.05(-0.23%)
Nov 12, 2015 21.85 22.67 21.64 22.13 3,359,708 -0.21(-0.95%)
Nov 11, 2015 21.73 22.43 21.67 22.34 2,629,692 +0.63(+2.89%)
Nov 10, 2015 21.50 22.11 21.37 21.72 1,777,750 -0.19(-0.89%)
Nov 09, 2015 21.29 21.99 21.07 21.91 2,895,995 +0.63(+2.94%)
Nov 06, 2015 21.44 21.58 21.03 21.28 4,010,786 -1.07(-4.77%)
Nov 05, 2015 23.31 23.42 22.16 22.35 4,768,559 -1.02(-4.35%)
Nov 04, 2015 23.72 24.04 23.20 23.37 3,208,801 -0.15(-0.65%)
Nov 03, 2015 23.41 23.73 22.89 23.52 3,097,999 -0.29(-1.21%)
Nov 02, 2015 23.74 24.00 23.09 23.81 3,086,897 -0.15(-0.64%)
Oct 30, 2015 23.88 24.66 23.62 23.96 3,954,876 +0.16(+0.68%)
Oct 29, 2015 24.12 24.60 23.48 23.80 4,560,902 +0.26(+1.12%)
Oct 28, 2015 24.21 24.83 23.23 23.54 4,282,506 -0.19(-0.82%)
Oct 27, 2015 23.50 24.11 23.36 23.73 2,685,331 +0.05(+0.21%)
Oct 26, 2015 24.27 24.46 23.68 23.68 3,237,294 -0.93(-3.79%)
Oct 23, 2015 24.83 24.88 24.11 24.61 4,080,251 -0.03(-0.10%)
Oct 22, 2015 23.94 24.85 23.94 24.64 3,083,132 +0.54(+2.25%)
Oct 21, 2015 24.10 24.38 23.66 24.10 2,955,672 -0.42(-1.73%)
Oct 20, 2015 24.35 25.05 24.24 24.52 3,236,866 +0.55(+2.30%)
Oct 19, 2015 24.56 24.98 23.91 23.97 3,268,344 -0.76(-3.08%)
Oct 16, 2015 25.13 25.64 24.70 24.73 3,268,576 -0.80(-3.12%)
Oct 15, 2015 25.12 25.99 24.83 25.53 3,955,769 -0.08(-0.30%)
Oct 14, 2015 24.48 25.67 24.35 25.60 4,568,452 +1.64(+6.86%)
Oct 13, 2015 23.56 24.30 23.33 23.96 3,143,124 +0.48(+2.06%)
Oct 12, 2015 24.88 25.09 23.35 23.48 2,969,476 -0.86(-3.52%)
Oct 09, 2015 24.22 24.45 23.83 24.33 4,212,742 +1.04(+4.47%)
Oct 08, 2015 23.63 24.52 23.27 23.29 5,054,573 -0.56(-2.34%)
Oct 07, 2015 24.55 24.59 23.72 23.85 5,743,205 -0.55(-2.26%)
Oct 06, 2015 24.60 24.95 23.82 24.40 5,980,740 +0.42(+1.77%)
Oct 05, 2015 23.69 24.30 23.39 23.98 5,390,353 +0.42(+1.80%)
Oct 02, 2015 22.03 23.59 21.95 23.55 6,267,791 +2.63(+12.55%)
Oct 01, 2015 21.65 21.98 20.73 20.93 3,702,583 -0.52(-2.41%)
Sep 30, 2015 20.57 21.46 20.51 21.45 3,862,456 +0.56(+2.68%)
Sep 29, 2015 21.12 21.63 20.72 20.89 3,276,381 -0.06(-0.28%)
Sep 28, 2015 21.33 21.50 20.79 20.95 4,061,005 -1.07(-4.85%)
Sep 25, 2015 21.19 22.14 21.03 22.01 5,418,088 +0.19(+0.89%)
Sep 24, 2015 20.18 21.91 20.18 21.82 7,723,835 +2.24(+11.42%)
Sep 23, 2015 19.91 19.98 19.42 19.58 2,845,175 +0.08(+0.39%)
Sep 22, 2015 19.87 20.05 19.27 19.51 3,924,839 -0.91(-4.44%)
Sep 21, 2015 20.36 21.14 20.35 20.41 3,515,758 -0.30(-1.47%)
Sep 18, 2015 21.11 21.59 20.40 20.72 5,265,346 +0.14(+0.66%)
Sep 17, 2015 19.80 20.81 19.56 20.58 5,949,387 +0.48(+2.40%)
Sep 16, 2015 19.18 20.14 19.18 20.10 3,871,287 +1.41(+7.52%)
Sep 15, 2015 18.68 19.24 18.57 18.69 3,198,944 -0.09(-0.50%)
Sep 14, 2015 18.39 19.18 18.23 18.79 3,960,162 +0.03(+0.14%)
Sep 11, 2015 18.20 18.94 17.97 18.76 3,957,208 +0.28(+1.51%)
Sep 10, 2015 18.60 19.02 18.24 18.48 4,327,474 +0.23(+1.25%)
Sep 09, 2015 18.89 18.94 18.03 18.25 5,715,343 -0.94(-4.90%)
Sep 08, 2015 19.51 19.71 18.99 19.19 2,944,992 -0.13(-0.66%)
Sep 04, 2015 19.12 19.32 19.32 19.32 3,249,521 +0.02(+0.09%)
Sep 03, 2015 19.61 20.48 19.29 19.30 5,164,767 -0.70(-3.51%)
Sep 02, 2015 20.40 20.69 19.73 20.01 4,301,732 -0.43(-2.11%)
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.