Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.33 +0.44 (+0.68%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.02 24.84 24.02 24.56 3,730,469 +0.39(+1.62%)
Jan 30, 2007 23.84 24.28 23.84 24.17 2,254,572 +0.56(+2.35%)
Jan 29, 2007 23.89 24.44 23.57 23.61 2,732,006 -0.57(-2.35%)
Jan 26, 2007 23.97 24.25 23.53 24.18 2,635,306 +0.32(+1.36%)
Jan 25, 2007 24.56 24.84 23.64 23.86 4,491,772 -0.34(-1.39%)
Jan 24, 2007 23.46 24.29 23.13 24.19 3,938,618 +0.49(+2.09%)
Jan 23, 2007 22.62 23.70 22.58 23.70 4,433,753 +1.43(+6.41%)
Jan 22, 2007 22.33 22.66 22.03 22.27 3,508,060 -0.10(-0.44%)
Jan 19, 2007 22.00 22.43 21.85 22.37 3,942,388 +0.41(+1.89%)
Jan 18, 2007 23.38 23.55 21.92 21.95 4,330,661 -1.16(-5.02%)
Jan 17, 2007 22.93 23.57 22.73 23.11 3,384,481 +0.04(+0.16%)
Jan 16, 2007 23.72 23.72 22.75 23.08 2,917,046 -0.34(-1.46%)
Jan 12, 2007 22.67 23.56 22.54 23.42 3,403,002 +0.97(+4.32%)
Jan 11, 2007 22.27 23.06 22.17 22.45 3,564,113 +0.29(+1.32%)
Jan 10, 2007 22.64 22.88 21.77 22.15 5,267,335 -0.57(-2.52%)
Jan 09, 2007 23.10 23.20 22.04 22.73 4,764,989 -0.48(-2.08%)
Jan 08, 2007 22.94 23.40 22.66 23.21 3,679,660 +0.37(+1.60%)
Jan 05, 2007 22.21 23.28 22.21 22.84 4,733,521 -0.21(-0.93%)
Jan 04, 2007 23.69 23.75 22.95 23.06 4,095,468 -0.69(-2.90%)
Jan 03, 2007 25.62 25.85 23.31 23.75 6,188,110 -1.42(-5.63%)
Dec 29, 2006 25.33 25.38 24.95 25.16 1,476,879 -0.29(-1.13%)
Dec 28, 2006 25.63 25.63 25.13 25.45 1,946,445 +0.26(+1.04%)
Dec 27, 2006 24.90 25.45 24.90 25.19 2,071,171 +0.53(+2.15%)
Dec 26, 2006 24.59 25.26 24.56 24.66 1,565,548 +0.18(+0.72%)
Dec 22, 2006 24.39 24.53 24.02 24.48 1,982,503 +0.12(+0.48%)
Dec 21, 2006 25.16 25.17 24.18 24.36 2,997,683 -0.74(-2.96%)
Dec 20, 2006 25.97 26.13 25.09 25.11 4,012,700 -0.66(-2.56%)
Dec 19, 2006 24.77 25.92 24.77 25.77 3,062,423 +1.03(+4.14%)
Dec 18, 2006 24.79 25.33 24.63 24.74 2,723,155 -0.13(-0.54%)
Dec 15, 2006 25.75 25.79 24.66 24.88 4,070,064 -0.87(-3.39%)
Dec 14, 2006 25.85 26.13 25.64 25.75 2,808,546 -0.09(-0.35%)
Dec 13, 2006 25.76 26.30 25.55 25.84 3,254,019 -0.19(-0.73%)
Dec 12, 2006 25.63 26.24 25.63 26.03 4,928,887 +0.13(+0.52%)
Dec 11, 2006 25.39 26.16 25.39 25.89 3,974,020 +0.50(+1.97%)
Dec 08, 2006 26.88 27.07 25.20 25.39 6,355,450 -1.29(-4.85%)
Dec 07, 2006 26.53 27.08 25.86 26.69 4,574,213 +0.15(+0.57%)
Dec 06, 2006 26.80 27.38 26.49 26.53 4,537,336 -0.73(-2.69%)
Dec 05, 2006 27.72 27.86 26.74 27.27 5,808,852 -0.18(-0.67%)
Dec 04, 2006 26.65 27.50 26.34 27.45 3,803,403 +0.95(+3.57%)
Dec 01, 2006 26.85 26.94 26.16 26.50 4,297,062 -0.30(-1.12%)
Nov 30, 2006 26.63 27.04 26.44 26.80 5,098,029 +0.60(+2.28%)
Nov 29, 2006 25.99 26.33 25.89 26.21 3,739,483 +0.18(+0.70%)
Nov 28, 2006 25.84 26.11 25.54 26.02 4,766,956 +0.17(+0.66%)
Nov 27, 2006 25.75 26.11 25.42 25.85 5,264,549 +0.62(+2.44%)
Nov 24, 2006 25.44 25.95 25.23 25.24 2,294,236 +0.81(+3.32%)
Nov 22, 2006 24.50 25.05 24.21 24.42 3,993,032 +0.05(+0.23%)
Nov 21, 2006 23.59 24.41 23.47 24.37 4,098,910 +1.56(+6.82%)
Nov 20, 2006 23.06 23.46 22.71 22.81 2,591,546 -0.12(-0.53%)
Nov 17, 2006 22.47 23.22 22.34 22.94 3,592,959 +0.20(+0.89%)
Nov 16, 2006 23.65 23.80 22.73 22.73 3,357,766 -0.68(-2.89%)
Nov 15, 2006 22.72 23.76 22.67 23.41 3,971,890 +0.12(+0.50%)
Nov 14, 2006 23.83 24.00 23.06 23.30 3,230,254 -0.32(-1.34%)
Nov 13, 2006 23.06 23.63 22.59 23.61 4,422,771 +0.04(+0.18%)
Nov 10, 2006 24.20 24.28 23.42 23.57 2,718,402 -0.81(-3.33%)
Nov 09, 2006 23.56 24.77 23.54 24.38 5,228,819 +1.12(+4.83%)
Nov 08, 2006 23.12 23.58 23.00 23.26 3,618,035 -0.02(-0.10%)
Nov 07, 2006 23.43 23.72 23.22 23.28 2,962,445 -0.04(-0.16%)
Nov 06, 2006 23.23 23.66 23.23 23.32 3,078,976 +0.09(+0.37%)
Nov 03, 2006 22.84 23.34 22.82 23.23 2,584,990 +0.40(+1.74%)
Nov 02, 2006 22.73 23.23 22.70 22.84 3,815,695 +0.11(+0.48%)
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.