Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 37.00 39.12 36.67 38.64 6,376,794 +2.44(+6.75%)
Apr 29, 2008 36.64 37.37 36.19 36.19 3,665,743 -1.56(-4.13%)
Apr 28, 2008 39.10 39.35 37.64 37.75 2,581,817 -0.82(-2.13%)
Apr 25, 2008 38.36 38.96 37.89 38.57 2,601,692 +0.58(+1.53%)
Apr 24, 2008 39.28 39.50 37.78 37.99 6,145,952 -1.87(-4.70%)
Apr 23, 2008 41.75 41.75 39.46 39.87 6,219,027 -2.53(-5.97%)
Apr 22, 2008 43.31 44.05 42.30 42.40 4,463,415 -1.09(-2.52%)
Apr 21, 2008 45.04 45.04 42.84 43.49 3,995,446 -1.16(-2.59%)
Apr 18, 2008 45.65 45.84 44.02 44.65 5,339,350 -2.25(-4.79%)
Apr 17, 2008 46.56 47.09 46.26 46.89 3,814,927 -0.12(-0.26%)
Apr 16, 2008 46.03 47.12 46.03 47.02 4,096,399 +2.15(+4.78%)
Apr 15, 2008 43.93 45.00 43.87 44.87 2,988,423 +1.51(+3.48%)
Apr 14, 2008 42.63 43.80 42.63 43.36 2,333,775 +0.62(+1.45%)
Apr 11, 2008 43.30 43.67 42.50 42.74 2,273,775 -0.64(-1.48%)
Apr 10, 2008 43.97 44.23 42.68 43.39 2,820,431 -0.46(-1.06%)
Apr 09, 2008 42.70 43.88 42.17 43.85 2,961,600 +1.44(+3.40%)
Apr 08, 2008 42.07 43.04 41.86 42.41 2,265,279 -0.31(-0.72%)
Apr 07, 2008 43.34 44.16 42.51 42.72 2,584,116 -0.27(-0.63%)
Apr 04, 2008 42.08 43.41 42.08 42.99 3,478,002 +0.91(+2.16%)
Apr 03, 2008 41.28 42.24 40.63 42.08 4,947,856 +0.57(+1.37%)
Apr 02, 2008 39.87 41.65 39.87 41.51 5,330,823 +1.58(+3.95%)
Apr 01, 2008 40.46 40.92 39.48 39.93 6,084,717 -1.95(-4.67%)
Mar 31, 2008 43.18 43.44 41.04 41.89 4,520,950 -0.90(-2.11%)
Mar 28, 2008 42.84 43.46 42.12 42.79 3,338,890 -0.54(-1.24%)
Mar 27, 2008 43.49 44.06 42.71 43.33 4,129,480 -0.66(-1.49%)
Mar 26, 2008 43.96 44.72 43.46 43.99 4,820,832 +0.46(+1.07%)
Mar 25, 2008 41.90 43.54 41.85 43.52 6,312,848 +2.59(+6.32%)
Mar 24, 2008 42.07 42.61 40.53 40.94 5,459,217 -0.63(-1.52%)
Mar 21, 2008 40.67 42.30 39.59 41.57 10,080,519 +0.00(+0.00%)
Mar 20, 2008 40.67 42.30 39.59 41.57 10,076,801 -0.58(-1.37%)
Mar 19, 2008 44.98 45.26 42.06 42.14 10,659,830 -3.70(-8.07%)
Mar 18, 2008 49.75 49.75 45.51 45.84 8,399,456 -3.49(-7.07%)
Mar 17, 2008 49.44 51.63 48.57 49.33 10,398,177 -0.19(-0.39%)
Mar 14, 2008 47.46 49.79 47.46 49.52 8,014,596 +1.71(+3.58%)
Mar 13, 2008 46.39 48.26 46.10 47.81 7,036,646 +2.46(+5.42%)
Mar 12, 2008 45.16 45.61 44.37 45.35 2,952,554 +0.40(+0.89%)
Mar 11, 2008 44.05 45.00 43.53 44.95 4,487,347 +1.45(+3.33%)
Mar 10, 2008 44.48 44.96 43.34 43.50 4,234,078 -1.35(-3.01%)
Mar 07, 2008 46.05 46.55 44.50 44.85 5,862,660 -1.21(-2.62%)
Mar 06, 2008 45.09 46.34 44.44 46.06 7,334,199 +0.87(+1.92%)
Mar 05, 2008 44.04 45.34 43.71 45.19 5,521,359 +2.11(+4.90%)
Mar 04, 2008 44.79 46.01 42.70 43.08 11,987,028 -1.16(-2.62%)
Mar 03, 2008 43.41 44.31 43.12 44.24 5,530,101 +1.68(+3.94%)
Feb 29, 2008 43.54 43.54 41.80 42.56 3,772,631 -0.84(-1.94%)
Feb 28, 2008 42.99 43.65 42.65 43.41 3,448,834 +0.65(+1.52%)
Feb 27, 2008 42.07 42.87 41.64 42.76 4,103,781 +1.06(+2.55%)
Feb 26, 2008 40.22 41.84 40.22 41.69 2,430,968 +0.81(+1.98%)
Feb 25, 2008 40.79 40.91 39.44 40.88 2,907,086 +0.51(+1.27%)
Feb 22, 2008 40.89 40.89 38.81 40.37 5,039,757 -0.29(-0.72%)
Feb 21, 2008 41.42 42.38 40.49 40.66 5,872,573 -0.65(-1.57%)
Feb 20, 2008 40.01 41.54 40.01 41.31 4,382,141 +0.84(+2.08%)
Feb 19, 2008 39.50 40.70 39.46 40.47 4,116,015 +1.74(+4.51%)
Feb 18, 2008 39.29 39.43 38.39 38.72 0 +0.00(+0.00%)
Feb 15, 2008 39.29 39.43 38.39 38.72 3,968,443 +0.04(+0.11%)
Feb 14, 2008 39.27 39.50 38.56 38.68 3,392,869 -0.35(-0.90%)
Feb 13, 2008 39.09 39.09 38.09 39.03 3,512,885 +0.20(+0.53%)
Feb 12, 2008 39.38 40.15 38.67 38.83 3,866,187 -0.92(-2.32%)
Feb 11, 2008 39.41 39.97 38.56 39.75 3,142,732 +0.44(+1.12%)
Feb 08, 2008 38.06 39.75 37.95 39.31 4,307,397 +1.74(+4.64%)
Feb 07, 2008 37.12 37.90 36.61 37.57 3,805,483 +0.46(+1.23%)
Feb 06, 2008 36.93 38.04 36.92 37.11 4,242,585 +0.97(+2.69%)
Feb 05, 2008 36.26 37.10 36.14 36.14 4,438,398 -1.24(-3.31%)
Feb 04, 2008 37.82 38.21 37.27 37.37 4,668,407 -1.06(-2.75%)
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.