Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.14 +0.25 (+0.38%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.03 26.52 25.85 26.48 1,879,575 +0.30(+1.16%)
Mar 27, 2013 25.77 26.29 25.75 26.18 1,302,377 +0.27(+1.05%)
Mar 26, 2013 25.99 25.99 25.53 25.91 1,145,767 -0.09(-0.35%)
Mar 25, 2013 26.27 26.35 25.71 26.00 1,760,769 -0.48(-1.83%)
Mar 22, 2013 26.39 26.68 26.31 26.48 1,167,296 -0.10(-0.39%)
Mar 21, 2013 26.50 26.83 26.27 26.59 2,155,055 +0.39(+1.48%)
Mar 20, 2013 25.99 26.29 25.99 26.20 1,763,799 +0.15(+0.59%)
Mar 19, 2013 25.73 26.34 25.68 26.04 2,271,998 +0.33(+1.28%)
Mar 18, 2013 26.02 26.34 25.61 25.72 2,067,009 +0.10(+0.40%)
Mar 15, 2013 25.67 25.94 25.37 25.61 5,010,071 -0.07(-0.28%)
Mar 14, 2013 25.19 25.78 25.10 25.68 1,801,418 +0.39(+1.56%)
Mar 13, 2013 26.01 26.21 25.24 25.29 2,547,760 -0.71(-2.73%)
Mar 12, 2013 25.62 26.07 25.43 26.00 3,235,965 +0.85(+3.39%)
Mar 11, 2013 25.53 25.60 25.02 25.15 1,311,273 -0.16(-0.64%)
Mar 08, 2013 25.21 25.85 24.82 25.31 3,099,657 -0.12(-0.46%)
Mar 07, 2013 26.09 26.43 25.21 25.43 2,831,226 -0.57(-2.21%)
Mar 06, 2013 24.93 26.04 24.23 26.00 4,473,467 +1.11(+4.46%)
Mar 05, 2013 25.45 25.71 24.88 24.89 2,616,797 -0.40(-1.58%)
Mar 04, 2013 25.91 25.95 25.09 25.29 2,400,477 -0.58(-2.24%)
Mar 01, 2013 26.11 26.41 25.72 25.87 2,139,107 +0.03(+0.12%)
Feb 28, 2013 26.28 26.41 25.68 25.84 2,853,046 -0.83(-3.12%)
Feb 27, 2013 26.67 26.94 26.46 26.67 2,358,524 -0.09(-0.35%)
Feb 26, 2013 26.11 26.88 25.70 26.76 3,256,406 +0.72(+2.77%)
Feb 25, 2013 26.03 26.40 25.86 26.04 2,185,123 +0.38(+1.49%)
Feb 22, 2013 25.68 25.88 25.26 25.66 1,332,712 -0.08(-0.30%)
Feb 21, 2013 24.79 26.06 24.71 25.74 3,141,115 +1.10(+4.48%)
Feb 20, 2013 25.60 25.70 24.59 24.63 3,417,375 -1.39(-5.33%)
Feb 19, 2013 26.00 26.25 25.87 26.02 2,054,425 -0.25(-0.95%)
Feb 15, 2013 27.54 27.59 26.05 26.27 3,620,278 -1.61(-5.77%)
Feb 14, 2013 28.35 29.16 27.82 27.87 2,157,163 -0.28(-1.00%)
Feb 13, 2013 28.48 29.06 28.08 28.16 1,833,591 -0.38(-1.34%)
Feb 12, 2013 28.18 28.70 27.88 28.54 1,236,169 +0.33(+1.15%)
Feb 11, 2013 28.65 28.72 28.11 28.21 1,396,310 -0.82(-2.82%)
Feb 08, 2013 29.13 29.28 28.86 29.03 1,107,408 -0.12(-0.42%)
Feb 07, 2013 28.83 29.29 28.46 29.15 1,853,472 +0.05(+0.18%)
Feb 06, 2013 29.11 29.46 28.94 29.10 1,838,672 -0.28(-0.96%)
Feb 04, 2013 29.24 30.00 29.24 29.38 1,558,478 -0.15(-0.52%)
Feb 01, 2013 29.67 29.96 29.01 29.53 1,649,718 +0.27(+0.94%)
Jan 31, 2013 29.64 29.83 29.21 29.26 1,478,916 -0.52(-1.76%)
Jan 30, 2013 29.94 30.52 29.73 29.78 2,479,801 +0.26(+0.89%)
Jan 29, 2013 29.66 29.84 29.30 29.52 1,837,400 +0.27(+0.92%)
Jan 28, 2013 29.25 29.35 29.07 29.25 2,060,371 -0.04(-0.13%)
Jan 25, 2013 30.28 30.34 29.09 29.29 3,317,468 -1.07(-3.53%)
Jan 24, 2013 31.26 31.48 30.35 30.36 3,126,758 -1.13(-3.59%)
Jan 23, 2013 32.16 32.45 31.46 31.49 1,881,593 -0.86(-2.66%)
Jan 22, 2013 32.23 32.36 31.78 32.36 2,025,596 +0.07(+0.22%)
Jan 18, 2013 32.29 32.43 32.15 32.29 1,727,056 -0.01(-0.04%)
Jan 17, 2013 32.29 32.56 31.67 32.30 2,163,522 -0.20(-0.61%)
Jan 16, 2013 32.39 32.64 32.22 32.50 1,188,473 -0.08(-0.25%)
Jan 15, 2013 32.40 32.90 32.16 32.58 1,298,256 +0.20(+0.63%)
Jan 14, 2013 32.82 32.85 32.23 32.38 1,407,729 -0.10(-0.31%)
Jan 11, 2013 32.24 32.66 31.95 32.48 1,278,544 +0.11(+0.36%)
Jan 10, 2013 32.20 32.54 31.83 32.36 1,887,600 +0.52(+1.62%)
Jan 09, 2013 31.89 31.99 31.35 31.85 1,383,648 +0.01(+0.02%)
Jan 08, 2013 31.67 32.13 31.53 31.84 2,419,818 +0.17(+0.52%)
Jan 07, 2013 32.34 32.34 31.63 31.67 2,719,483 -0.93(-2.84%)
Jan 04, 2013 32.48 32.69 32.04 32.60 2,351,016 -0.31(-0.93%)
Jan 03, 2013 33.86 34.11 32.71 32.91 2,586,682 -1.14(-3.36%)
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.