Skip to main content

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.37 20.71 19.96 20.09 3,951,576 -0.46(-2.26%)
Sep 29, 2014 20.80 20.93 20.40 20.56 1,828,075 -0.13(-0.64%)
Sep 26, 2014 20.83 20.83 20.49 20.69 2,692,803 -0.19(-0.93%)
Sep 25, 2014 20.46 21.05 20.25 20.88 3,988,119 +0.12(+0.60%)
Sep 24, 2014 21.00 21.28 20.60 20.76 3,672,553 -0.41(-1.93%)
Sep 23, 2014 21.38 21.38 20.80 21.16 4,550,321 +0.34(+1.63%)
Sep 22, 2014 21.23 21.34 20.75 20.83 4,399,170 -0.68(-3.15%)
Sep 19, 2014 22.41 22.44 21.33 21.50 6,295,417 -0.98(-4.34%)
Sep 18, 2014 23.46 23.46 22.17 22.48 5,395,880 -0.96(-4.10%)
Sep 17, 2014 24.25 24.26 23.34 23.44 2,319,229 -0.64(-2.64%)
Sep 16, 2014 23.77 24.40 23.34 24.08 3,199,169 +0.39(+1.64%)
Sep 15, 2014 23.68 23.81 23.26 23.69 1,693,473 +0.17(+0.74%)
Sep 12, 2014 23.57 23.98 23.38 23.52 2,960,389 -0.30(-1.28%)
Sep 11, 2014 23.41 23.89 23.29 23.82 2,684,937 +0.26(+1.09%)
Sep 10, 2014 23.66 23.80 23.17 23.57 3,689,062 -0.23(-0.96%)
Sep 09, 2014 23.38 23.90 23.30 23.79 3,284,287 +0.39(+1.66%)
Sep 08, 2014 24.22 24.26 23.26 23.41 3,943,703 -0.78(-3.21%)
Sep 05, 2014 24.30 24.56 23.77 24.18 3,157,868 +0.02(+0.09%)
Sep 04, 2014 25.32 25.66 24.00 24.16 5,148,933 -1.01(-4.01%)
Sep 03, 2014 25.62 25.68 25.16 25.17 1,882,222 -0.39(-1.52%)
Sep 02, 2014 25.77 25.87 25.48 25.56 2,803,203 -0.93(-3.53%)
Aug 29, 2014 26.12 26.49 26.49 26.49 1,918,464 +0.38(+1.46%)
Aug 28, 2014 25.94 26.18 25.71 26.11 2,512,857 +0.51(+1.99%)
Aug 27, 2014 25.85 25.93 25.37 25.60 1,507,033 -0.13(-0.51%)
Aug 26, 2014 25.40 25.78 25.32 25.73 1,608,640 +0.60(+2.39%)
Aug 25, 2014 25.61 25.64 25.13 25.13 1,715,062 -0.59(-2.30%)
Aug 22, 2014 25.84 25.91 25.45 25.73 2,741,740 -0.06(-0.21%)
Aug 21, 2014 26.24 26.40 25.55 25.78 3,012,113 -1.03(-3.83%)
Aug 20, 2014 27.04 27.15 26.63 26.81 1,774,469 -0.24(-0.89%)
Aug 19, 2014 27.39 27.45 27.03 27.05 1,433,005 -0.26(-0.96%)
Aug 18, 2014 26.85 27.36 26.83 27.31 1,567,569 +0.12(+0.43%)
Aug 15, 2014 26.90 27.24 26.90 27.19 2,061,561 -0.31(-1.13%)
Aug 14, 2014 27.46 27.75 27.01 27.50 2,857,089 -0.13(-0.47%)
Aug 13, 2014 27.75 27.84 27.55 27.64 2,082,283 -0.02(-0.07%)
Aug 12, 2014 26.86 27.68 26.85 27.66 3,411,025 +0.90(+3.37%)
Aug 11, 2014 26.43 26.99 26.43 26.75 1,859,935 +0.24(+0.91%)
Aug 08, 2014 26.73 27.04 26.37 26.51 1,364,106 -0.13(-0.49%)
Aug 07, 2014 26.76 26.89 26.31 26.64 2,115,553 -0.17(-0.62%)
Aug 06, 2014 26.44 27.02 26.38 26.81 2,714,811 +0.90(+3.48%)
Aug 05, 2014 25.40 26.10 25.30 25.91 2,651,129 +0.32(+1.24%)
Aug 04, 2014 25.89 26.05 25.33 25.59 1,432,171 -0.33(-1.28%)
Aug 01, 2014 25.89 26.13 25.44 25.92 2,256,003 +0.30(+1.16%)
Jul 31, 2014 27.39 27.42 25.22 25.62 6,541,978 -2.46(-8.76%)
Jul 30, 2014 28.23 28.30 27.64 28.08 2,920,655 -0.39(-1.36%)
Jul 29, 2014 29.19 29.22 28.41 28.47 1,874,106 -0.55(-1.90%)
Jul 28, 2014 28.64 29.05 28.58 29.02 1,289,617 +0.21(+0.72%)
Jul 25, 2014 27.77 28.86 27.77 28.81 2,449,777 +0.74(+2.63%)
Jul 24, 2014 28.09 28.19 27.77 28.08 2,151,724 -0.29(-1.02%)
Jul 23, 2014 28.27 28.60 28.14 28.37 1,280,185 +0.04(+0.15%)
Jul 22, 2014 28.48 28.59 28.14 28.32 1,429,411 -0.28(-0.99%)
Jul 21, 2014 28.74 28.97 28.22 28.61 1,580,129 -0.16(-0.55%)
Jul 18, 2014 28.27 28.81 28.11 28.77 2,128,338 +0.08(+0.29%)
Jul 17, 2014 27.90 28.77 27.72 28.68 3,513,761 +1.05(+3.82%)
Jul 16, 2014 27.42 27.88 27.26 27.63 1,981,756 +0.47(+1.72%)
Jul 15, 2014 27.81 28.26 27.12 27.16 3,457,902 -0.68(-2.45%)
Jul 14, 2014 27.16 28.00 27.06 27.84 3,160,061 -0.30(-1.05%)
Jul 11, 2014 27.39 28.19 27.28 28.14 2,853,225 +0.79(+2.90%)
Jul 10, 2014 28.37 28.79 27.28 27.35 4,614,331 -0.48(-1.73%)
Jul 09, 2014 26.91 27.93 26.88 27.83 4,234,391 +1.00(+3.72%)
Jul 08, 2014 26.48 26.93 26.29 26.83 2,759,359 +0.59(+2.26%)
Jul 07, 2014 26.28 26.48 26.01 26.24 1,715,813 -0.14(-0.55%)
Jul 03, 2014 26.29 26.38 26.38 26.38 1,433,530 -0.37(-1.37%)
Jul 02, 2014 26.43 26.98 26.33 26.75 2,577,631 +0.59(+2.27%)
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.