Agnico-Eagle Mines (NY: AEM )

81.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.82 29.56 27.65 29.43 2,648,937 +1.53(+5.49%)
Nov 26, 2008 26.62 28.20 26.01 27.90 5,580,798 +0.55(+2.00%)
Nov 25, 2008 27.35 27.39 24.87 27.36 7,890,382 +1.17(+4.48%)
Nov 24, 2008 26.68 29.25 25.83 26.18 15,427,954 +0.93(+3.68%)
Nov 21, 2008 22.45 25.35 21.74 25.25 10,449,410 +4.55(+21.97%)
Nov 20, 2008 21.26 22.62 19.46 20.70 8,291,295 +0.24(+1.18%)
Nov 19, 2008 24.74 27.23 20.15 20.46 10,960,607 -3.88(-15.96%)
Nov 18, 2008 23.40 24.74 23.03 24.35 4,444,093 +0.73(+3.11%)
Nov 17, 2008 25.06 25.67 22.90 23.61 6,031,658 -2.23(-8.62%)
Nov 14, 2008 26.34 27.33 25.60 25.84 0 -0.15(-0.57%)
Nov 13, 2008 23.28 26.04 20.77 25.99 7,570,745 +2.84(+12.29%)
Nov 12, 2008 24.16 24.96 22.95 23.14 5,366,904 -2.32(-9.12%)
Nov 11, 2008 26.10 26.24 23.89 25.46 5,095,885 -1.49(-5.54%)
Nov 10, 2008 27.04 27.94 25.82 26.96 4,236,823 +1.67(+6.62%)
Nov 07, 2008 24.34 25.85 23.87 25.28 3,623,967 +2.12(+9.14%)
Nov 06, 2008 26.06 26.96 22.92 23.17 5,437,570 -2.45(-9.58%)
Nov 05, 2008 26.28 28.04 25.37 25.62 4,915,296 -1.16(-4.35%)
Nov 04, 2008 24.42 26.89 23.96 26.78 5,143,338 +4.42(+19.74%)
Nov 03, 2008 22.43 23.42 21.85 22.37 3,362,009 +0.76(+3.51%)
Oct 31, 2008 22.21 23.34 21.51 21.61 5,393,973 -0.72(-3.22%)
Oct 30, 2008 21.88 23.29 20.65 22.33 6,124,961 +1.18(+5.58%)
Oct 29, 2008 19.93 21.80 19.54 21.15 7,038,586 +2.02(+10.54%)
Oct 28, 2008 18.03 19.13 16.90 19.13 6,756,103 +2.17(+12.81%)
Oct 27, 2008 20.95 20.95 16.85 16.96 7,459,117 -3.36(-16.54%)
Oct 24, 2008 16.65 21.52 16.31 20.32 8,907,235 +1.77(+9.52%)
Oct 23, 2008 19.11 21.68 17.54 18.55 11,039,323 -1.65(-8.16%)
Oct 22, 2008 25.74 25.74 19.38 20.20 10,179,434 -6.80(-25.18%)
Oct 21, 2008 29.31 29.68 26.93 27.00 4,274,166 -3.63(-11.86%)
Oct 20, 2008 28.80 30.97 28.07 30.64 3,080,426 +2.72(+9.74%)
Oct 17, 2008 26.57 30.31 25.93 27.92 0 +0.06(+0.22%)
Oct 16, 2008 29.93 31.03 26.03 27.86 8,672,699 -2.97(-9.63%)
Oct 15, 2008 33.35 34.73 30.64 30.83 5,170,735 -3.68(-10.67%)
Oct 14, 2008 34.49 36.03 32.01 34.51 7,624,097 +3.41(+10.96%)
Oct 13, 2008 32.37 33.91 28.57 31.10 5,288,182 -0.16(-0.53%)
Oct 10, 2008 37.78 38.41 30.83 31.26 0 -6.94(-18.17%)
Oct 09, 2008 40.12 40.12 37.52 38.20 5,062,560 -1.27(-3.23%)
Oct 08, 2008 36.70 40.62 35.77 39.48 9,765,036 +4.53(+12.97%)
Oct 07, 2008 35.73 37.28 34.74 34.94 7,902,188 +0.70(+2.03%)
Oct 06, 2008 38.14 39.09 30.96 34.25 11,418,875 -2.49(-6.77%)
Oct 03, 2008 36.02 40.19 35.56 36.73 0 +0.34(+0.95%)
Oct 02, 2008 41.50 41.90 36.38 36.39 8,197,113 -7.25(-16.62%)
Oct 01, 2008 43.18 45.65 42.21 43.64 7,419,538 +0.60(+1.40%)
Sep 30, 2008 44.74 45.11 42.65 43.04 5,706,724 -2.57(-5.64%)
Sep 29, 2008 46.25 47.12 42.89 45.61 9,066,740 -1.17(-2.51%)
Sep 26, 2008 49.52 50.62 46.15 46.79 0 -1.59(-3.28%)
Sep 25, 2008 51.21 52.19 48.13 48.37 6,298,573 -3.07(-5.97%)
Sep 24, 2008 51.16 52.55 49.54 51.44 5,468,977 +1.40(+2.80%)
Sep 23, 2008 51.30 52.00 48.66 50.04 6,919,334 -1.48(-2.88%)
Sep 22, 2008 48.89 52.67 48.83 51.53 7,880,205 +3.90(+8.19%)
Sep 19, 2008 45.33 48.19 43.71 47.63 0 +1.85(+4.05%)
Sep 18, 2008 47.65 48.93 44.08 45.78 11,537,083 +0.05(+0.12%)
Sep 17, 2008 42.10 46.69 40.99 45.72 12,925,014 +4.30(+10.38%)
Sep 16, 2008 38.60 41.55 37.88 41.42 6,010,178 +1.45(+3.62%)
Sep 15, 2008 40.65 42.84 38.86 39.98 9,078,094 -1.21(-2.94%)
Sep 12, 2008 36.60 41.51 36.25 41.19 0 +6.03(+17.14%)
Sep 11, 2008 35.54 36.77 33.84 35.16 6,677,036 -0.88(-2.45%)
Sep 10, 2008 35.65 36.26 33.95 36.05 8,675,079 +1.01(+2.88%)
Sep 09, 2008 36.37 36.68 34.74 35.04 7,648,450 -2.63(-6.97%)
Sep 08, 2008 42.20 42.60 37.43 37.66 5,650,634 -3.15(-7.72%)
Sep 05, 2008 41.35 41.77 39.38 40.81 0 +0.91(+2.27%)
Sep 04, 2008 41.49 42.16 39.22 39.91 4,264,877 -1.05(-2.56%)
Sep 03, 2008 40.73 42.17 39.62 40.95 4,810,861 -0.37(-0.89%)
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.