Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.49 38.04 37.29 37.79 1,595,522 +0.20(+0.53%)
Nov 29, 2017 38.66 38.66 37.39 37.59 1,838,212 -1.38(-3.54%)
Nov 28, 2017 39.17 39.93 38.89 38.97 1,792,288 -0.16(-0.42%)
Nov 27, 2017 39.11 39.31 38.94 39.14 1,304,199 +0.60(+1.54%)
Nov 24, 2017 38.74 38.90 38.50 38.54 524,070 -0.20(-0.51%)
Nov 22, 2017 38.61 38.85 38.41 38.74 895,029 +0.41(+1.06%)
Nov 21, 2017 38.08 38.45 37.89 38.33 950,014 +0.40(+1.05%)
Nov 20, 2017 38.32 38.41 37.74 37.94 1,863,922 -0.53(-1.37%)
Nov 17, 2017 38.65 38.92 38.36 38.46 1,672,230 -0.02(-0.04%)
Nov 16, 2017 39.15 39.15 38.40 38.48 1,207,513 -0.67(-1.72%)
Nov 15, 2017 39.46 39.50 38.85 39.15 1,288,031 +0.00(+0.00%)
Nov 14, 2017 38.71 39.36 38.66 39.15 1,421,751 +0.28(+0.73%)
Nov 13, 2017 38.94 39.01 38.76 38.87 1,105,401 +0.06(+0.16%)
Nov 10, 2017 39.04 39.10 38.62 38.81 1,252,416 -0.30(-0.77%)
Nov 09, 2017 39.35 39.48 38.86 39.11 1,162,324 -0.21(-0.53%)
Nov 08, 2017 39.29 39.59 39.14 39.32 1,051,803 +0.47(+1.22%)
Nov 07, 2017 38.73 39.01 38.57 38.84 1,096,702 -0.13(-0.33%)
Nov 06, 2017 38.20 39.48 38.14 38.97 1,662,171 +0.93(+2.45%)
Nov 03, 2017 38.09 38.12 37.28 38.04 1,335,480 +0.05(+0.14%)
Nov 02, 2017 38.35 38.77 37.92 37.99 1,323,934 -0.18(-0.47%)
Nov 01, 2017 38.74 38.81 38.12 38.17 1,386,813 -0.32(-0.83%)
Oct 31, 2017 38.86 38.86 37.91 38.49 2,114,081 -0.52(-1.33%)
Oct 30, 2017 39.24 39.46 38.94 39.01 1,649,465 -0.16(-0.42%)
Oct 27, 2017 39.19 39.78 39.01 39.17 1,670,274 -0.03(-0.07%)
Oct 26, 2017 39.40 40.81 38.72 39.20 4,022,266 +1.29(+3.41%)
Oct 25, 2017 38.03 38.08 37.65 37.90 1,691,986 -0.25(-0.66%)
Oct 24, 2017 38.50 38.54 38.06 38.15 1,133,502 -0.58(-1.49%)
Oct 23, 2017 37.94 38.93 37.92 38.73 1,624,727 +0.47(+1.24%)
Oct 20, 2017 38.34 38.37 37.83 38.26 1,552,775 -0.26(-0.67%)
Oct 19, 2017 38.79 38.95 38.38 38.52 1,466,385 -0.14(-0.36%)
Oct 18, 2017 38.73 38.92 38.46 38.65 1,190,529 -0.22(-0.58%)
Oct 17, 2017 38.86 39.14 38.50 38.88 1,175,202 -0.38(-0.97%)
Oct 16, 2017 40.40 40.41 39.11 39.26 1,472,605 -1.02(-2.53%)
Oct 13, 2017 40.40 40.52 40.03 40.28 1,346,008 +0.30(+0.76%)
Oct 12, 2017 39.78 40.20 39.67 39.97 961,393 +0.09(+0.22%)
Oct 11, 2017 39.83 40.12 39.23 39.89 1,314,552 +0.26(+0.65%)
Oct 10, 2017 40.11 40.15 39.55 39.63 1,905,123 -0.30(-0.76%)
Oct 09, 2017 39.70 39.95 39.62 39.93 954,250 +0.41(+1.05%)
Oct 06, 2017 38.84 39.67 38.60 39.52 1,757,019 +0.47(+1.19%)
Oct 05, 2017 39.08 39.32 38.95 39.05 1,031,339 -0.14(-0.35%)
Oct 04, 2017 39.06 39.20 38.81 39.19 1,282,192 +0.23(+0.60%)
Oct 03, 2017 39.09 39.30 38.79 38.96 1,271,712 +0.00(+0.00%)
Oct 02, 2017 38.91 39.16 38.55 38.96 1,493,425 -0.03(-0.09%)
Sep 29, 2017 39.51 39.55 38.96 38.99 1,216,116 -0.34(-0.88%)
Sep 28, 2017 39.09 39.71 39.07 39.34 958,207 +0.22(+0.55%)
Sep 27, 2017 39.49 39.07 39.12 1,592,424 -0.51(-1.28%)
Sep 26, 2017 40.32 40.59 39.58 39.63 1,838,485 -1.32(-3.22%)
Sep 25, 2017 40.15 41.03 39.84 40.95 1,704,850 +0.64(+1.58%)
Sep 22, 2017 40.18 40.33 39.96 40.31 1,124,074 +0.52(+1.30%)
Sep 21, 2017 39.83 40.57 39.73 39.79 1,729,378 -0.68(-1.68%)
Sep 20, 2017 41.16 41.74 39.94 40.47 1,881,652 -0.45(-1.10%)
Sep 19, 2017 40.96 41.03 40.48 40.92 2,066,652 +0.17(+0.42%)
Sep 18, 2017 41.09 41.17 40.28 40.75 2,091,692 -0.75(-1.81%)
Sep 15, 2017 41.97 42.17 41.35 41.50 1,336,563 -0.61(-1.45%)
Sep 14, 2017 41.68 42.38 41.47 42.11 1,156,994 +0.25(+0.60%)
Sep 13, 2017 42.77 42.78 41.78 41.86 1,283,746 -0.92(-2.16%)
Sep 12, 2017 42.47 42.85 42.24 42.78 1,533,047 +0.13(+0.30%)
Sep 11, 2017 43.30 43.83 42.55 42.66 1,767,036 -1.50(-3.40%)
Sep 08, 2017 44.17 44.25 43.70 44.16 865,919 -0.15(-0.33%)
Sep 07, 2017 44.19 44.68 43.67 44.30 1,334,237 +0.72(+1.64%)
Sep 06, 2017 44.20 44.57 43.42 43.59 1,295,944 -0.77(-1.73%)
Sep 05, 2017 44.60 44.72 43.44 44.35 1,787,554 +0.17(+0.39%)
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.