Skip to main content

Agnico-Eagle Mines (NY: AEM )

57.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.10 43.67 41.55 43.41 4,980,547 +1.25(+2.96%)
Apr 28, 2011 42.14 42.79 41.80 42.16 3,589,933 +0.14(+0.34%)
Apr 27, 2011 41.30 42.19 40.71 42.01 3,475,234 +1.03(+2.51%)
Apr 26, 2011 41.19 41.30 40.56 40.98 2,757,254 -0.19(-0.47%)
Apr 25, 2011 42.58 42.72 41.02 41.18 4,279,118 -1.26(-2.97%)
Apr 21, 2011 42.48 42.81 41.95 42.44 2,363,449 +0.37(+0.87%)
Apr 20, 2011 42.30 42.70 41.80 42.07 3,893,870 +0.29(+0.69%)
Apr 19, 2011 39.73 41.89 39.64 41.78 5,795,363 +2.11(+5.31%)
Apr 18, 2011 40.59 40.70 39.06 39.67 5,027,545 -1.02(-2.51%)
Apr 15, 2011 40.66 41.12 40.24 40.70 4,345,673 -0.09(-0.21%)
Apr 14, 2011 40.47 41.25 40.27 40.79 3,751,620 +0.39(+0.97%)
Apr 13, 2011 40.75 40.98 40.18 40.39 2,781,061 -0.24(-0.58%)
Apr 12, 2011 40.71 40.82 39.72 40.63 4,137,735 -0.26(-0.63%)
Apr 11, 2011 41.52 41.71 40.38 40.88 4,246,394 -0.69(-1.65%)
Apr 08, 2011 41.33 41.76 40.95 41.57 4,852,766 +0.67(+1.65%)
Apr 07, 2011 41.30 41.80 40.83 40.90 3,349,688 -0.37(-0.91%)
Apr 06, 2011 41.96 42.17 41.02 41.27 3,539,878 -0.41(-0.97%)
Apr 05, 2011 40.19 41.76 39.83 41.68 8,067,143 +1.67(+4.16%)
Apr 04, 2011 40.45 40.79 39.97 40.01 2,302,072 -0.17(-0.43%)
Apr 01, 2011 41.17 41.31 40.05 40.19 4,053,385 -1.20(-2.91%)
Mar 31, 2011 40.85 41.65 40.42 41.39 3,771,783 +0.85(+2.09%)
Mar 30, 2011 40.54 40.54 40.54 40.54 3,282,904 +0.03(+0.08%)
Mar 29, 2011 40.90 41.43 40.38 40.51 3,323,454 -0.79(-1.90%)
Mar 28, 2011 41.57 42.03 41.24 41.30 2,085,112 -0.93(-2.20%)
Mar 25, 2011 42.89 43.36 42.08 42.23 2,378,107 -0.65(-1.51%)
Mar 24, 2011 43.44 44.29 42.66 42.87 3,660,045 -0.33(-0.77%)
Mar 23, 2011 42.36 43.35 42.22 43.21 2,419,225 +1.02(+2.41%)
Mar 22, 2011 41.65 42.54 41.60 42.19 1,837,695 +0.24(+0.58%)
Mar 21, 2011 42.06 42.11 41.77 41.95 2,214,147 +0.31(+0.75%)
Mar 18, 2011 41.20 42.02 41.09 41.63 5,235,282 +0.92(+2.25%)
Mar 17, 2011 40.62 40.87 40.12 40.72 3,032,067 +0.74(+1.86%)
Mar 16, 2011 40.47 40.74 39.63 39.97 4,277,077 -0.62(-1.52%)
Mar 15, 2011 40.02 40.78 40.02 40.59 4,098,109 -0.93(-2.24%)
Mar 14, 2011 41.42 41.64 40.94 41.52 1,949,294 -0.13(-0.31%)
Mar 11, 2011 40.59 41.93 40.54 41.65 2,525,237 +0.61(+1.49%)
Mar 10, 2011 41.53 41.63 40.32 41.04 3,910,950 -1.10(-2.62%)
Mar 09, 2011 42.90 43.02 41.85 42.15 3,130,881 -0.44(-1.04%)
Mar 08, 2011 43.40 43.45 42.26 42.59 4,203,189 -0.94(-2.15%)
Mar 07, 2011 44.52 44.65 43.47 43.52 3,398,199 -0.54(-1.22%)
Mar 04, 2011 44.17 44.82 43.86 44.06 2,567,150 +0.00(+0.00%)
Mar 03, 2011 44.45 44.51 43.24 44.06 5,734,865 -0.92(-2.05%)
Mar 02, 2011 45.24 45.48 44.62 44.98 3,152,492 +0.02(+0.04%)
Mar 01, 2011 44.58 45.21 44.32 44.96 3,868,712 +1.08(+2.46%)
Feb 28, 2011 43.49 44.32 43.29 43.89 2,713,166 +0.70(+1.63%)
Feb 25, 2011 43.25 43.78 42.64 43.18 4,286,950 +0.28(+0.65%)
Feb 24, 2011 44.86 44.92 42.72 42.90 4,570,989 -1.60(-3.59%)
Feb 23, 2011 42.97 45.15 42.86 44.50 4,493,596 +1.38(+3.20%)
Feb 22, 2011 44.84 44.95 43.02 43.12 4,545,671 -1.16(-2.61%)
Feb 18, 2011 45.78 45.84 44.23 44.28 5,299,919 -1.03(-2.27%)
Feb 17, 2011 46.39 46.44 45.12 45.30 7,039,059 -2.28(-4.80%)
Feb 16, 2011 47.17 47.60 46.62 47.59 3,820,557 +0.58(+1.23%)
Feb 15, 2011 46.29 47.29 46.19 47.01 4,183,971 +1.29(+2.82%)
Feb 14, 2011 45.38 45.92 45.22 45.72 2,109,091 +0.81(+1.80%)
Feb 11, 2011 45.37 45.90 44.83 44.91 2,692,115 -0.46(-1.02%)
Feb 10, 2011 44.71 45.50 44.19 45.37 2,883,662 +0.07(+0.15%)
Feb 09, 2011 45.98 46.22 45.14 45.30 2,814,109 -0.63(-1.37%)
Feb 08, 2011 45.50 46.25 45.42 45.93 3,319,043 +1.10(+2.44%)
Feb 07, 2011 45.61 45.67 44.69 44.84 3,016,156 -0.45(-1.00%)
Feb 04, 2011 45.09 45.76 44.87 45.29 4,782,637 +0.44(+0.97%)
Feb 03, 2011 43.80 45.00 43.18 44.85 5,559,067 +1.39(+3.21%)
Feb 02, 2011 43.98 44.12 43.11 43.46 3,003,369 -0.41(-0.94%)
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.